date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,55.17,55.35,54.6,54.93,52600.0,31.4386,31.5412,31.1138,31.3018,52600.0
2005-01-03 10:00:00,54.9,55.0,54.79,54.91,39000.0,31.2847,31.3417,31.2221,31.2904,39000.0
2005-01-03 10:30:00,54.92,54.98,54.81,54.84,47300.0,31.2961,31.3303,31.2335,31.2506,47300.0
2005-01-03 11:00:00,54.84,54.84,54.63,54.68,24600.0,31.2506,31.2506,31.1309,31.1594,24600.0
2005-01-03 11:30:00,54.68,54.83,54.65,54.79,19400.0,31.1594,31.2449,31.1423,31.2221,19400.0
2005-01-03 12:00:00,54.78,54.85,54.71,54.73,19000.0,31.2164,31.2563,31.1765,31.1879,19000.0
2005-01-03 12:30:00,54.75,54.75,54.65,54.66,10700.0,31.1993,31.1993,31.1423,31.148,10700.0
2005-01-03 13:00:00,54.66,54.67,54.41,54.48,23300.0,31.148,31.1537,31.0055,31.0454,23300.0
2005-01-03 13:30:00,54.48,54.51,54.19,54.22,37500.0,31.0454,31.0625,30.8802,30.8972,37500.0
2005-01-03 14:00:00,54.21,54.31,54.19,54.2,42800.0,30.8916,30.9485,30.8802,30.8859,42800.0
2005-01-03 14:30:00,54.2,54.31,54.02,54.13,30500.0,30.8859,30.9485,30.7833,30.846,30500.0
2005-01-03 15:00:00,54.13,54.27,54.07,54.25,44800.0,30.846,30.9257,30.8118,30.9143,44800.0
2005-01-03 15:30:00,54.25,54.34,54.22,54.3,107600.0,30.9143,30.9656,30.8972,30.9428,107600.0
2005-01-04 09:30:00,54.7,54.85,54.65,54.78,28300.0,31.1708,31.2563,31.1423,31.2164,28300.0
2005-01-04 10:00:00,54.78,54.89,54.55,54.6,22900.0,31.2164,31.279,31.0853,31.1138,22900.0
2005-01-04 10:30:00,54.64,54.75,54.45,54.46,37500.0,31.1366,31.1993,31.0283,31.034,37500.0
2005-01-04 11:00:00,54.44,54.5,54.35,54.49,24800.0,31.0226,31.0568,30.9713,31.0511,24800.0
2005-01-04 11:30:00,54.49,54.61,54.49,54.57,17000.0,31.0511,31.1195,31.0511,31.0967,17000.0
2005-01-04 12:00:00,54.57,54.57,54.33,54.39,15600.0,31.0967,31.0967,30.9599,30.9941,15600.0
2005-01-04 12:30:00,54.39,54.48,54.26,54.3,20400.0,30.9941,31.0454,30.92,30.9428,20400.0
2005-01-04 13:00:00,54.26,54.43,54.26,54.33,24500.0,30.92,31.0169,30.92,30.9599,24500.0
2005-01-04 13:30:00,54.35,54.39,54.29,54.34,19100.0,30.9713,30.9941,30.9371,30.9656,19100.0
2005-01-04 14:00:00,54.34,54.34,53.91,53.91,44900.0,30.9656,30.9656,30.7206,30.7206,44900.0
2005-01-04 14:30:00,53.93,54.03,53.9,54.03,46000.0,30.732,30.789,30.7149,30.789,46000.0
2005-01-04 15:00:00,54.04,54.1,53.94,53.98,35600.0,30.7947,30.8289,30.7377,30.7605,35600.0
2005-01-04 15:30:00,53.99,54.04,53.86,53.98,34000.0,30.7662,30.7947,30.6921,30.7605,34000.0
2005-01-05 09:30:00,54.21,54.21,53.5,53.55,33900.0,30.8916,30.8916,30.487,30.5154,33900.0
2005-01-05 10:00:00,53.58,53.88,53.58,53.82,22200.0,30.5325,30.7035,30.5325,30.6693,22200.0
2005-01-05 10:30:00,53.84,53.91,53.8,53.87,79300.0,30.6807,30.7206,30.6579,30.6978,79300.0
2005-01-05 11:00:00,53.89,53.97,53.83,53.86,23300.0,30.7092,30.7548,30.675,30.6921,23300.0
2005-01-05 11:30:00,53.86,53.95,53.84,53.89,16100.0,30.6921,30.7434,30.6807,30.7092,16100.0
2005-01-05 12:00:00,53.9,53.9,53.69,53.69,25500.0,30.7149,30.7149,30.5952,30.5952,25500.0
2005-01-05 12:30:00,53.69,53.89,53.57,53.88,15900.0,30.5952,30.7092,30.5268,30.7035,15900.0
2005-01-05 13:00:00,53.88,53.95,53.81,53.92,14900.0,30.7035,30.7434,30.6636,30.7263,14900.0
2005-01-05 13:30:00,53.91,53.94,53.83,53.83,17600.0,30.7206,30.7377,30.675,30.675,17600.0
2005-01-05 14:00:00,53.82,53.85,53.65,53.69,24800.0,30.6693,30.6864,30.5724,30.5952,24800.0
2005-01-05 14:30:00,53.7,53.73,53.42,53.47,31400.0,30.6009,30.618,30.4414,30.4699,31400.0
2005-01-05 15:00:00,53.49,53.62,53.38,53.42,44800.0,30.4813,30.5553,30.4186,30.4414,44800.0
2005-01-05 15:30:00,53.41,53.43,53.3,53.33,43100.0,30.4357,30.4471,30.373,30.3901,43100.0
2005-01-06 09:30:00,53.15,53.27,52.97,52.99,43100.0,30.2875,30.3559,30.1849,30.1963,43100.0
2005-01-06 10:00:00,52.97,53.14,52.93,53.13,20200.0,30.1849,30.2818,30.1621,30.2761,20200.0
2005-01-06 10:30:00,53.15,53.2,53.06,53.08,36300.0,30.2875,30.316,30.2362,30.2476,36300.0
2005-01-06 11:00:00,53.1,53.24,53.02,53.08,39600.0,30.259,30.3388,30.2134,30.2476,39600.0
2005-01-06 11:30:00,53.08,53.15,53.02,53.11,20800.0,30.2476,30.2875,30.2134,30.2647,20800.0
2005-01-06 12:00:00,53.14,53.25,53.14,53.18,91400.0,30.2818,30.3445,30.2818,30.3046,91400.0
2005-01-06 12:30:00,53.2,53.23,53.14,53.14,113800.0,30.316,30.3331,30.2818,30.2818,113800.0
2005-01-06 13:00:00,53.15,53.23,53.14,53.23,58300.0,30.2875,30.3331,30.2818,30.3331,58300.0
2005-01-06 13:30:00,53.25,53.38,53.19,53.34,30700.0,30.3445,30.4186,30.3103,30.3958,30700.0
2005-01-06 14:00:00,53.34,53.34,53.21,53.25,30900.0,30.3958,30.3958,30.3217,30.3445,30900.0
2005-01-06 14:30:00,53.26,53.27,53.16,53.16,47200.0,30.3502,30.3559,30.2932,30.2932,47200.0
2005-01-06 15:00:00,53.16,53.25,53.13,53.23,31000.0,30.2932,30.3445,30.2761,30.3331,31000.0
2005-01-06 15:30:00,53.25,53.46,53.25,53.33,66100.0,30.3445,30.4642,30.3445,30.3901,66100.0
2005-01-07 09:30:00,53.4,53.4,52.98,53.07,37900.0,30.43,30.43,30.1906,30.2419,37900.0
2005-01-07 10:00:00,53.08,53.2,53.06,53.1,54100.0,30.2476,30.316,30.2362,30.259,54100.0
2005-01-07 10:30:00,53.1,53.14,52.84,53.0,30800.0,30.259,30.2818,30.1109,30.202,30800.0
2005-01-07 11:00:00,52.99,53.24,52.96,53.24,16700.0,30.1963,30.3388,30.1792,30.3388,16700.0
2005-01-07 11:30:00,53.24,53.29,53.1,53.29,26300.0,30.3388,30.3673,30.259,30.3673,26300.0
2005-01-07 12:00:00,53.29,53.49,53.17,53.43,37100.0,30.3673,30.4813,30.2989,30.4471,37100.0
2005-01-07 12:30:00,53.44,53.55,53.35,53.47,26600.0,30.4528,30.5154,30.4015,30.4699,26600.0
2005-01-07 13:00:00,53.48,53.53,53.38,53.38,18000.0,30.4756,30.5041,30.4186,30.4186,18000.0
2005-01-07 13:30:00,53.37,53.5,53.22,53.37,79600.0,30.4129,30.487,30.3274,30.4129,79600.0
2005-01-07 14:00:00,53.35,53.44,53.32,53.37,31500.0,30.4015,30.4528,30.3844,30.4129,31500.0
2005-01-07 14:30:00,53.37,53.54,53.31,53.35,59700.0,30.4129,30.5098,30.3787,30.4015,59700.0
2005-01-07 15:00:00,53.34,53.44,53.28,53.34,60300.0,30.3958,30.4528,30.3616,30.3958,60300.0
2005-01-07 15:30:00,53.34,53.53,53.3,53.4,64100.0,30.3958,30.5041,30.373,30.43,64100.0
2005-01-10 09:30:00,53.0,53.49,52.92,53.45,48500.0,30.202,30.4813,30.1564,30.4585,48500.0
2005-01-10 10:00:00,53.47,53.98,53.45,53.94,43700.0,30.4699,30.7605,30.4585,30.7377,43700.0
2005-01-10 10:30:00,53.93,53.99,53.67,53.7,45000.0,30.732,30.7662,30.5838,30.6009,45000.0
2005-01-10 11:00:00,53.71,53.85,53.61,53.69,48300.0,30.6066,30.6864,30.5496,30.5952,48300.0
2005-01-10 11:30:00,53.67,53.78,53.63,53.68,23400.0,30.5838,30.6465,30.561,30.5895,23400.0
2005-01-10 12:00:00,53.65,53.89,53.65,53.83,37900.0,30.5724,30.7092,30.5724,30.675,37900.0
2005-01-10 12:30:00,53.85,53.89,53.78,53.8,16400.0,30.6864,30.7092,30.6465,30.6579,16400.0
2005-01-10 13:00:00,53.8,53.89,53.78,53.87,17500.0,30.6579,30.7092,30.6465,30.6978,17500.0
2005-01-10 13:30:00,53.89,53.97,53.87,53.88,42700.0,30.7092,30.7548,30.6978,30.7035,42700.0
2005-01-10 14:00:00,53.88,53.95,53.82,53.88,47300.0,30.7035,30.7434,30.6693,30.7035,47300.0
2005-01-10 14:30:00,53.89,54.0,53.82,53.97,62000.0,30.7092,30.7719,30.6693,30.7548,62000.0
2005-01-10 15:00:00,54.01,54.17,53.96,53.96,31500.0,30.7776,30.8688,30.7491,30.7491,31500.0
2005-01-10 15:30:00,53.97,54.09,53.93,54.03,53100.0,30.7548,30.8232,30.732,30.789,53100.0
2005-01-11 09:30:00,53.91,54.06,53.51,53.91,63900.0,30.7206,30.8061,30.4927,30.7206,63900.0
2005-01-11 10:00:00,53.9,53.97,53.74,53.91,62000.0,30.7149,30.7548,30.6237,30.7206,62000.0
2005-01-11 10:30:00,53.92,53.92,53.83,53.85,28800.0,30.7263,30.7263,30.675,30.6864,28800.0
2005-01-11 11:00:00,53.85,53.93,53.75,53.84,45800.0,30.6864,30.732,30.6294,30.6807,45800.0
2005-01-11 11:30:00,53.82,53.92,53.78,53.92,21900.0,30.6693,30.7263,30.6465,30.7263,21900.0
2005-01-11 12:00:00,53.95,54.0,53.88,53.97,37000.0,30.7434,30.7719,30.7035,30.7548,37000.0
2005-01-11 12:30:00,53.97,54.05,53.95,53.98,19200.0,30.7548,30.8004,30.7434,30.7605,19200.0
2005-01-11 13:00:00,53.94,53.94,53.81,53.94,21000.0,30.7377,30.7377,30.6636,30.7377,21000.0
2005-01-11 13:30:00,53.91,53.93,53.81,53.9,30300.0,30.7206,30.732,30.6636,30.7149,30300.0
2005-01-11 14:00:00,53.9,54.08,53.89,53.99,24000.0,30.7149,30.8175,30.7092,30.7662,24000.0
2005-01-11 14:30:00,53.99,53.99,53.85,53.9,28300.0,30.7662,30.7662,30.6864,30.7149,28300.0
2005-01-11 15:00:00,53.9,53.92,53.84,53.92,24900.0,30.7149,30.7263,30.6807,30.7263,24900.0
2005-01-11 15:30:00,53.89,53.98,53.82,53.82,22900.0,30.7092,30.7605,30.6693,30.6693,22900.0
2005-01-12 09:30:00,53.7,53.86,53.53,53.54,28900.0,30.6009,30.6921,30.5041,30.5098,28900.0
2005-01-12 10:00:00,53.54,53.71,53.45,53.57,24200.0,30.5098,30.6066,30.4585,30.5268,24200.0
2005-01-12 10:30:00,53.57,53.7,53.4,53.42,23600.0,30.5268,30.6009,30.43,30.4414,23600.0
2005-01-12 11:00:00,53.46,53.62,53.42,53.62,13200.0,30.4642,30.5553,30.4414,30.5553,13200.0
2005-01-12 11:30:00,53.61,53.74,53.59,53.68,16200.0,30.5496,30.6237,30.5382,30.5895,16200.0
2005-01-12 12:00:00,53.67,53.98,53.62,53.9,36300.0,30.5838,30.7605,30.5553,30.7149,36300.0
2005-01-12 12:30:00,53.9,53.97,53.8,53.86,29100.0,30.7149,30.7548,30.6579,30.6921,29100.0
2005-01-12 13:00:00,53.79,53.83,53.63,53.63,27800.0,30.6522,30.675,30.561,30.561,27800.0
2005-01-12 13:30:00,53.62,53.65,53.51,53.54,20900.0,30.5553,30.5724,30.4927,30.5098,20900.0
2005-01-12 14:00:00,53.54,53.88,53.54,53.79,85400.0,30.5098,30.7035,30.5098,30.6522,85400.0
2005-01-12 14:30:00,53.8,53.93,53.71,53.84,50900.0,30.6579,30.732,30.6066,30.6807,50900.0
2005-01-12 15:00:00,53.84,53.84,53.77,53.8,21400.0,30.6807,30.6807,30.6408,30.6579,21400.0
2005-01-12 15:30:00,53.8,54.13,53.79,53.99,58600.0,30.6579,30.846,30.6522,30.7662,58600.0
2005-01-13 09:30:00,53.77,53.77,53.43,53.56,28400.0,30.6408,30.6408,30.4471,30.5211,28400.0
2005-01-13 10:00:00,53.52,53.6,53.45,53.46,22300.0,30.4984,30.5439,30.4585,30.4642,22300.0
2005-01-13 10:30:00,53.46,53.64,53.46,53.52,25300.0,30.4642,30.5667,30.4642,30.4984,25300.0
2005-01-13 11:00:00,53.54,53.59,53.4,53.49,24200.0,30.5098,30.5382,30.43,30.4813,24200.0
2005-01-13 11:30:00,53.49,53.5,53.35,53.44,17800.0,30.4813,30.487,30.4015,30.4528,17800.0
2005-01-13 12:00:00,53.44,53.71,53.43,53.63,33200.0,30.4528,30.6066,30.4471,30.561,33200.0
2005-01-13 12:30:00,53.67,53.67,53.45,53.5,19100.0,30.5838,30.5838,30.4585,30.487,19100.0
2005-01-13 13:00:00,53.5,53.66,53.5,53.55,19900.0,30.487,30.5781,30.487,30.5154,19900.0
2005-01-13 13:30:00,53.55,53.56,53.33,53.42,57600.0,30.5154,30.5211,30.3901,30.4414,57600.0
2005-01-13 14:00:00,53.42,53.56,53.42,53.55,26300.0,30.4414,30.5211,30.4414,30.5154,26300.0
2005-01-13 14:30:00,53.55,53.55,53.31,53.42,25900.0,30.5154,30.5154,30.3787,30.4414,25900.0
2005-01-13 15:00:00,53.43,53.45,53.11,53.11,38600.0,30.4471,30.4585,30.2647,30.2647,38600.0
2005-01-13 15:30:00,53.11,53.21,52.99,53.09,59000.0,30.2647,30.3217,30.1963,30.2533,59000.0
2005-01-14 09:30:00,53.19,53.4,53.19,53.4,19100.0,30.3103,30.43,30.3103,30.43,19100.0
2005-01-14 10:00:00,53.4,53.43,53.24,53.37,34500.0,30.43,30.4471,30.3388,30.4129,34500.0
2005-01-14 10:30:00,53.37,53.54,53.37,53.43,35600.0,30.4129,30.5098,30.4129,30.4471,35600.0
2005-01-14 11:00:00,53.43,53.57,53.43,53.54,21300.0,30.4471,30.5268,30.4471,30.5098,21300.0
2005-01-14 11:30:00,53.52,53.63,53.4,53.5,24900.0,30.4984,30.561,30.43,30.487,24900.0
2005-01-14 12:00:00,53.51,53.59,53.49,53.57,18100.0,30.4927,30.5382,30.4813,30.5268,18100.0
2005-01-14 12:30:00,53.61,53.65,53.54,53.54,16000.0,30.5496,30.5724,30.5098,30.5098,16000.0
2005-01-14 13:00:00,53.51,53.58,53.49,53.57,13400.0,30.4927,30.5325,30.4813,30.5268,13400.0
2005-01-14 13:30:00,53.59,53.6,53.5,53.53,14900.0,30.5382,30.5439,30.487,30.5041,14900.0
2005-01-14 14:00:00,53.54,53.59,53.47,53.55,18500.0,30.5098,30.5382,30.4699,30.5154,18500.0
2005-01-14 14:30:00,53.55,53.59,53.51,53.55,29000.0,30.5154,30.5382,30.4927,30.5154,29000.0
2005-01-14 15:00:00,53.55,53.6,53.53,53.59,81900.0,30.5154,30.5439,30.5041,30.5382,81900.0
2005-01-14 15:30:00,53.59,53.62,53.55,53.59,105700.0,30.5382,30.5553,30.5154,30.5382,105700.0
2005-01-18 09:30:00,53.6,53.6,53.35,53.55,18000.0,30.5439,30.5439,30.4015,30.5154,18000.0
2005-01-18 10:00:00,53.55,53.75,53.55,53.74,56900.0,30.5154,30.6294,30.5154,30.6237,56900.0
2005-01-18 10:30:00,53.74,54.2,53.74,54.2,54700.0,30.6237,30.8859,30.6237,30.8859,54700.0
2005-01-18 11:00:00,54.2,54.2,54.1,54.11,31600.0,30.8859,30.8859,30.8289,30.8346,31600.0
2005-01-18 11:30:00,54.13,54.27,54.11,54.17,37000.0,30.846,30.9257,30.8346,30.8688,37000.0
2005-01-18 12:00:00,54.17,54.25,54.17,54.22,20200.0,30.8688,30.9143,30.8688,30.8972,20200.0
2005-01-18 12:30:00,54.22,54.45,54.18,54.44,21200.0,30.8972,31.0283,30.8745,31.0226,21200.0
2005-01-18 13:00:00,54.44,54.44,54.18,54.2,21400.0,31.0226,31.0226,30.8745,30.8859,21400.0
2005-01-18 13:30:00,54.2,54.38,54.2,54.32,19000.0,30.8859,30.9884,30.8859,30.9542,19000.0
2005-01-18 14:00:00,54.32,54.34,54.14,54.34,21800.0,30.9542,30.9656,30.8517,30.9656,21800.0
2005-01-18 14:30:00,54.38,54.51,54.3,54.51,41000.0,30.9884,31.0625,30.9428,31.0625,41000.0
2005-01-18 15:00:00,54.51,54.51,54.4,54.5,71300.0,31.0625,31.0625,30.9998,31.0568,71300.0
2005-01-18 15:30:00,54.5,54.58,54.43,54.57,58900.0,31.0568,31.1024,31.0169,31.0967,58900.0
2005-01-19 09:30:00,54.41,54.5,54.26,54.43,45900.0,31.0055,31.0568,30.92,31.0169,45900.0
2005-01-19 10:00:00,54.47,54.62,54.44,54.56,25400.0,31.0397,31.1252,31.0226,31.091,25400.0
2005-01-19 10:30:00,54.56,54.61,54.5,54.55,24500.0,31.091,31.1195,31.0568,31.0853,24500.0
2005-01-19 11:00:00,54.57,54.69,54.55,54.69,26200.0,31.0967,31.1651,31.0853,31.1651,26200.0
2005-01-19 11:30:00,54.7,54.75,54.66,54.71,22000.0,31.1708,31.1993,31.148,31.1765,22000.0
2005-01-19 12:00:00,54.72,54.73,54.59,54.71,18800.0,31.1822,31.1879,31.1081,31.1765,18800.0
2005-01-19 12:30:00,54.72,54.75,54.71,54.74,12100.0,31.1822,31.1993,31.1765,31.1936,12100.0
2005-01-19 13:00:00,54.74,54.75,54.66,54.75,20000.0,31.1936,31.1993,31.148,31.1993,20000.0
2005-01-19 13:30:00,54.76,54.76,54.63,54.66,23600.0,31.205,31.205,31.1309,31.148,23600.0
2005-01-19 14:00:00,54.68,54.72,54.6,54.71,25800.0,31.1594,31.1822,31.1138,31.1765,25800.0
2005-01-19 14:30:00,54.71,54.76,54.63,54.76,22800.0,31.1765,31.205,31.1309,31.205,22800.0
2005-01-19 15:00:00,54.77,54.79,54.49,54.49,21100.0,31.2107,31.2221,31.0511,31.0511,21100.0
2005-01-19 15:30:00,54.49,54.49,54.37,54.37,35800.0,31.0511,31.0511,30.9827,30.9827,35800.0
2005-01-20 09:30:00,54.38,54.43,54.22,54.26,17700.0,30.9884,31.0169,30.8972,30.92,17700.0
2005-01-20 10:00:00,54.22,54.42,54.22,54.27,19600.0,30.8972,31.0112,30.8972,30.9257,19600.0
2005-01-20 10:30:00,54.27,54.27,54.1,54.15,17300.0,30.9257,30.9257,30.8289,30.8574,17300.0
2005-01-20 11:00:00,54.12,54.36,54.11,54.15,29400.0,30.8403,30.977,30.8346,30.8574,29400.0
2005-01-20 11:30:00,54.15,54.23,54.14,54.18,21300.0,30.8574,30.9029,30.8517,30.8745,21300.0
2005-01-20 12:00:00,54.18,54.19,54.04,54.07,26700.0,30.8745,30.8802,30.7947,30.8118,26700.0
2005-01-20 12:30:00,54.07,54.11,54.02,54.02,18300.0,30.8118,30.8346,30.7833,30.7833,18300.0
2005-01-20 13:00:00,54.02,54.16,53.96,54.0,21600.0,30.7833,30.8631,30.7491,30.7719,21600.0
2005-01-20 13:30:00,54.0,54.05,53.95,53.99,7300.0,30.7719,30.8004,30.7434,30.7662,7300.0
2005-01-20 14:00:00,53.99,54.05,53.89,53.89,39800.0,30.7662,30.8004,30.7092,30.7092,39800.0
2005-01-20 14:30:00,53.89,54.02,53.87,54.02,18700.0,30.7092,30.7833,30.6978,30.7833,18700.0
2005-01-20 15:00:00,53.97,54.1,53.87,53.89,73800.0,30.7548,30.8289,30.6978,30.7092,73800.0
2005-01-20 15:30:00,53.86,54.03,53.72,53.83,82300.0,30.6921,30.789,30.6123,30.675,82300.0
2005-01-21 09:30:00,53.7,53.7,53.28,53.28,34600.0,30.6009,30.6009,30.3616,30.3616,34600.0
2005-01-21 10:00:00,53.29,53.31,52.96,53.15,40300.0,30.3673,30.3787,30.1792,30.2875,40300.0
2005-01-21 10:30:00,53.15,53.15,52.95,52.99,20500.0,30.2875,30.2875,30.1735,30.1963,20500.0
2005-01-21 11:00:00,52.97,53.17,52.97,53.14,39900.0,30.1849,30.2989,30.1849,30.2818,39900.0
2005-01-21 11:30:00,53.14,53.2,53.06,53.11,25100.0,30.2818,30.316,30.2362,30.2647,25100.0
2005-01-21 12:00:00,53.11,53.18,53.08,53.13,26000.0,30.2647,30.3046,30.2476,30.2761,26000.0
2005-01-21 12:30:00,53.12,53.18,53.11,53.13,15500.0,30.2704,30.3046,30.2647,30.2761,15500.0
2005-01-21 13:00:00,53.11,53.11,53.0,53.07,50600.0,30.2647,30.2647,30.202,30.2419,50600.0
2005-01-21 13:30:00,53.08,53.08,52.86,52.92,17100.0,30.2476,30.2476,30.1223,30.1564,17100.0
2005-01-21 14:00:00,52.94,52.96,52.8,52.85,26500.0,30.1678,30.1792,30.0881,30.1166,26500.0
2005-01-21 14:30:00,52.85,52.86,52.68,52.77,33500.0,30.1166,30.1223,30.0197,30.071,33500.0
2005-01-21 15:00:00,52.72,52.84,52.67,52.84,25100.0,30.0425,30.1109,30.014,30.1109,25100.0
2005-01-21 15:30:00,52.84,52.84,52.75,52.77,39400.0,30.1109,30.1109,30.0596,30.071,39400.0
2005-01-24 09:30:00,52.77,53.16,52.74,52.89,26400.0,30.071,30.2932,30.0539,30.1393,26400.0
2005-01-24 10:00:00,52.84,52.85,52.5,52.55,62500.0,30.1109,30.1166,29.9171,29.9456,62500.0
2005-01-24 10:30:00,52.51,52.74,52.51,52.69,25300.0,29.9228,30.0539,29.9228,30.0254,25300.0
2005-01-24 11:00:00,52.69,52.96,52.6,52.93,25900.0,30.0254,30.1792,29.9741,30.1621,25900.0
2005-01-24 11:30:00,52.92,52.93,52.83,52.87,24200.0,30.1564,30.1621,30.1052,30.128,24200.0
2005-01-24 12:00:00,52.87,52.87,52.65,52.73,35000.0,30.128,30.128,30.0026,30.0482,35000.0
2005-01-24 12:30:00,52.76,52.84,52.72,52.84,12300.0,30.0653,30.1109,30.0425,30.1109,12300.0
2005-01-24 13:00:00,52.85,52.88,52.78,52.82,15100.0,30.1166,30.1337,30.0767,30.0995,15100.0
2005-01-24 13:30:00,52.82,52.84,52.76,52.79,20600.0,30.0995,30.1109,30.0653,30.0824,20600.0
2005-01-24 14:00:00,52.79,52.84,52.7,52.7,28500.0,30.0824,30.1109,30.0311,30.0311,28500.0
2005-01-24 14:30:00,52.73,52.78,52.65,52.7,41900.0,30.0482,30.0767,30.0026,30.0311,41900.0
2005-01-24 15:00:00,52.7,52.8,52.67,52.77,25900.0,30.0311,30.0881,30.014,30.071,25900.0
2005-01-24 15:30:00,52.77,52.79,52.6,52.66,40200.0,30.071,30.0824,29.9741,30.0083,40200.0
2005-01-25 09:30:00,52.67,52.85,52.58,52.67,34100.0,30.014,30.1166,29.9627,30.014,34100.0
2005-01-25 10:00:00,52.72,52.89,52.65,52.83,25500.0,30.0425,30.1393,30.0026,30.1052,25500.0
2005-01-25 10:30:00,52.86,53.03,52.86,52.9,18000.0,30.1223,30.2191,30.1223,30.145,18000.0
2005-01-25 11:00:00,52.9,52.9,52.84,52.87,25500.0,30.145,30.145,30.1109,30.128,25500.0
2005-01-25 11:30:00,52.88,52.9,52.76,52.87,21200.0,30.1337,30.145,30.0653,30.128,21200.0
2005-01-25 12:00:00,52.88,52.88,52.78,52.83,17100.0,30.1337,30.1337,30.0767,30.1052,17100.0
2005-01-25 12:30:00,52.83,52.86,52.78,52.78,11500.0,30.1052,30.1223,30.0767,30.0767,11500.0
2005-01-25 13:00:00,52.78,52.89,52.74,52.87,24200.0,30.0767,30.1393,30.0539,30.128,24200.0
2005-01-25 13:30:00,52.87,52.9,52.83,52.87,25300.0,30.128,30.145,30.1052,30.128,25300.0
2005-01-25 14:00:00,52.87,52.87,52.72,52.72,11900.0,30.128,30.128,30.0425,30.0425,11900.0
2005-01-25 14:30:00,52.75,52.8,52.74,52.8,15500.0,30.0596,30.0881,30.0539,30.0881,15500.0
2005-01-25 15:00:00,52.8,52.8,52.68,52.72,26500.0,30.0881,30.0881,30.0197,30.0425,26500.0
2005-01-25 15:30:00,52.69,52.78,52.62,52.72,48400.0,30.0254,30.0767,29.9855,30.0425,48400.0
2005-01-26 09:30:00,52.63,52.63,52.25,52.49,27800.0,29.9912,29.9912,29.7746,29.9114,27800.0
2005-01-26 10:00:00,52.49,52.58,52.41,52.42,16000.0,29.9114,29.9627,29.8658,29.8715,16000.0
2005-01-26 10:30:00,52.47,52.55,52.34,52.54,36200.0,29.9,29.9456,29.8259,29.9399,36200.0
2005-01-26 11:00:00,52.58,52.63,52.4,52.49,26000.0,29.9627,29.9912,29.8601,29.9114,26000.0
2005-01-26 11:30:00,52.47,52.55,52.47,52.53,17300.0,29.9,29.9456,29.9,29.9342,17300.0
2005-01-26 12:00:00,52.54,52.55,52.4,52.4,12400.0,29.9399,29.9456,29.8601,29.8601,12400.0
2005-01-26 12:30:00,52.39,52.49,52.35,52.35,12400.0,29.8544,29.9114,29.8316,29.8316,12400.0
2005-01-26 13:00:00,52.35,52.43,52.34,52.42,9800.0,29.8316,29.8772,29.8259,29.8715,9800.0
2005-01-26 13:30:00,52.4,52.57,52.4,52.44,31600.0,29.8601,29.957,29.8601,29.8829,31600.0
2005-01-26 14:00:00,52.45,52.49,52.32,52.4,32400.0,29.8886,29.9114,29.8145,29.8601,32400.0
2005-01-26 14:30:00,52.38,52.39,52.31,52.33,14800.0,29.8487,29.8544,29.8088,29.8202,14800.0
2005-01-26 15:00:00,52.31,52.42,52.26,52.3,32000.0,29.8088,29.8715,29.7803,29.8031,32000.0
2005-01-26 15:30:00,52.3,52.43,52.27,52.39,53900.0,29.8031,29.8772,29.786,29.8544,53900.0
2005-01-27 09:30:00,52.5,52.86,52.4,52.81,67400.0,29.9171,30.1223,29.8601,30.0938,67400.0
2005-01-27 10:00:00,52.81,53.1,52.69,52.75,39000.0,30.0938,30.259,30.0254,30.0596,39000.0
2005-01-27 10:30:00,52.76,52.97,52.76,52.95,76000.0,30.0653,30.1849,30.0653,30.1735,76000.0
2005-01-27 11:00:00,52.94,53.04,52.93,52.96,27300.0,30.1678,30.2248,30.1621,30.1792,27300.0
2005-01-27 11:30:00,53.0,53.2,52.99,53.12,17400.0,30.202,30.316,30.1963,30.2704,17400.0
2005-01-27 12:00:00,53.11,53.17,53.02,53.04,17100.0,30.2647,30.2989,30.2134,30.2248,17100.0
2005-01-27 12:30:00,53.04,53.08,52.96,52.97,50300.0,30.2248,30.2476,30.1792,30.1849,50300.0
2005-01-27 13:00:00,52.99,53.05,52.9,52.9,15200.0,30.1963,30.2305,30.145,30.145,15200.0
2005-01-27 13:30:00,52.9,52.95,52.8,52.81,19100.0,30.145,30.1735,30.0881,30.0938,19100.0
2005-01-27 14:00:00,52.81,52.92,52.81,52.83,25900.0,30.0938,30.1564,30.0938,30.1052,25900.0
2005-01-27 14:30:00,52.85,52.96,52.85,52.9,23900.0,30.1166,30.1792,30.1166,30.145,23900.0
2005-01-27 15:00:00,52.9,53.0,52.83,52.96,44600.0,30.145,30.202,30.1052,30.1792,44600.0
2005-01-27 15:30:00,52.95,53.0,52.89,52.92,54200.0,30.1735,30.202,30.1393,30.1564,54200.0
2005-01-28 09:30:00,53.0,53.0,52.43,52.46,43800.0,30.202,30.202,29.8772,29.8943,43800.0
2005-01-28 10:00:00,52.49,52.51,52.26,52.41,33200.0,29.9114,29.9228,29.7803,29.8658,33200.0
2005-01-28 10:30:00,52.42,52.53,52.42,52.45,97200.0,29.8715,29.9342,29.8715,29.8886,97200.0
2005-01-28 11:00:00,52.45,52.5,52.2,52.39,24600.0,29.8886,29.9171,29.7462,29.8544,24600.0
2005-01-28 11:30:00,52.37,52.43,52.25,52.43,19600.0,29.843,29.8772,29.7746,29.8772,19600.0
2005-01-28 12:00:00,52.43,52.49,52.43,52.47,17400.0,29.8772,29.9114,29.8772,29.9,17400.0
2005-01-28 12:30:00,52.48,52.51,52.31,52.39,16300.0,29.9057,29.9228,29.8088,29.8544,16300.0
2005-01-28 13:00:00,52.39,52.54,52.36,52.54,22500.0,29.8544,29.9399,29.8373,29.9399,22500.0
2005-01-28 13:30:00,52.51,52.6,52.45,52.56,20200.0,29.9228,29.9741,29.8886,29.9513,20200.0
2005-01-28 14:00:00,52.57,52.58,52.47,52.52,26600.0,29.957,29.9627,29.9,29.9285,26600.0
2005-01-28 14:30:00,52.52,52.58,52.48,52.54,25400.0,29.9285,29.9627,29.9057,29.9399,25400.0
2005-01-28 15:00:00,52.54,52.56,52.47,52.49,43200.0,29.9399,29.9513,29.9,29.9114,43200.0
2005-01-28 15:30:00,52.49,52.54,52.42,52.47,78900.0,29.9114,29.9399,29.8715,29.9,78900.0
2005-01-31 09:30:00,52.5,52.71,52.32,52.67,57100.0,29.9171,30.0368,29.8145,30.014,57100.0
2005-01-31 10:00:00,52.65,52.87,52.48,52.87,40800.0,30.0026,30.128,29.9057,30.128,40800.0
2005-01-31 10:30:00,52.9,53.05,52.87,53.04,28600.0,30.145,30.2305,30.128,30.2248,28600.0
2005-01-31 11:00:00,53.04,53.12,52.97,53.05,29700.0,30.2248,30.2704,30.1849,30.2305,29700.0
2005-01-31 11:30:00,53.08,53.08,53.01,53.05,21800.0,30.2476,30.2476,30.2077,30.2305,21800.0
2005-01-31 12:00:00,53.06,53.14,52.94,53.09,28500.0,30.2362,30.2818,30.1678,30.2533,28500.0
2005-01-31 12:30:00,53.11,53.22,53.08,53.22,24200.0,30.2647,30.3274,30.2476,30.3274,24200.0
2005-01-31 13:00:00,53.23,53.33,53.18,53.33,24100.0,30.3331,30.3901,30.3046,30.3901,24100.0
2005-01-31 13:30:00,53.33,53.36,53.25,53.32,24100.0,30.3901,30.4072,30.3445,30.3844,24100.0
2005-01-31 14:00:00,53.33,53.4,53.3,53.32,39800.0,30.3901,30.43,30.373,30.3844,39800.0
2005-01-31 14:30:00,53.31,53.52,53.31,53.36,42700.0,30.3787,30.4984,30.3787,30.4072,42700.0
2005-01-31 15:00:00,53.36,53.36,53.09,53.21,45700.0,30.4072,30.4072,30.2533,30.3217,45700.0
2005-01-31 15:30:00,53.22,53.26,53.15,53.15,71300.0,30.3274,30.3502,30.2875,30.2875,71300.0
2005-02-01 09:30:00,53.67,53.71,53.44,53.66,56600.0,30.5838,30.6066,30.4528,30.5781,56600.0
2005-02-01 10:00:00,53.69,53.79,53.55,53.79,27300.0,30.5952,30.6522,30.5154,30.6522,27300.0
2005-02-01 10:30:00,53.8,53.8,53.47,53.65,39200.0,30.6579,30.6579,30.4699,30.5724,39200.0
2005-02-01 11:00:00,53.65,53.8,53.65,53.73,22500.0,30.5724,30.6579,30.5724,30.618,22500.0
2005-02-01 11:30:00,53.73,53.79,53.64,53.72,23900.0,30.618,30.6522,30.5667,30.6123,23900.0
2005-02-01 12:00:00,53.72,53.87,53.7,53.71,24700.0,30.6123,30.6978,30.6009,30.6066,24700.0
2005-02-01 12:30:00,53.71,53.71,53.49,53.55,40900.0,30.6066,30.6066,30.4813,30.5154,40900.0
2005-02-01 13:00:00,53.55,53.55,53.38,53.43,35800.0,30.5154,30.5154,30.4186,30.4471,35800.0
2005-02-01 13:30:00,53.43,53.49,53.33,53.43,21700.0,30.4471,30.4813,30.3901,30.4471,21700.0
2005-02-01 14:00:00,53.43,53.59,53.4,53.55,29100.0,30.4471,30.5382,30.43,30.5154,29100.0
2005-02-01 14:30:00,53.56,53.62,53.44,53.47,30800.0,30.5211,30.5553,30.4528,30.4699,30800.0
2005-02-01 15:00:00,53.5,53.56,53.47,53.52,30900.0,30.487,30.5211,30.4699,30.4984,30900.0
2005-02-01 15:30:00,53.52,53.67,53.48,53.59,39700.0,30.4984,30.5838,30.4756,30.5382,39700.0
2005-02-02 09:30:00,53.55,53.8,53.55,53.65,20400.0,30.5154,30.6579,30.5154,30.5724,20400.0
2005-02-02 10:00:00,53.61,53.69,53.59,53.68,10900.0,30.5496,30.5952,30.5382,30.5895,10900.0
2005-02-02 10:30:00,53.67,53.7,53.64,53.7,7700.0,30.5838,30.6009,30.5667,30.6009,7700.0
2005-02-02 11:00:00,53.7,53.78,53.68,53.74,22400.0,30.6009,30.6465,30.5895,30.6237,22400.0
2005-02-02 11:30:00,53.74,53.9,53.73,53.88,18400.0,30.6237,30.7149,30.618,30.7035,18400.0
2005-02-02 12:00:00,53.88,53.99,53.88,53.99,20700.0,30.7035,30.7662,30.7035,30.7662,20700.0
2005-02-02 12:30:00,53.98,54.06,53.96,54.06,17900.0,30.7605,30.8061,30.7491,30.8061,17900.0
2005-02-02 13:00:00,54.03,54.07,53.89,53.94,14700.0,30.789,30.8118,30.7092,30.7377,14700.0
2005-02-02 13:30:00,53.97,54.04,53.95,54.0,16300.0,30.7548,30.7947,30.7434,30.7719,16300.0
2005-02-02 14:00:00,54.01,54.05,53.89,54.05,40600.0,30.7776,30.8004,30.7092,30.8004,40600.0
2005-02-02 14:30:00,54.05,54.09,53.96,54.09,43400.0,30.8004,30.8232,30.7491,30.8232,43400.0
2005-02-02 15:00:00,54.09,54.12,53.92,53.97,41900.0,30.8232,30.8403,30.7263,30.7548,41900.0
2005-02-02 15:30:00,53.97,54.35,53.97,54.29,103500.0,30.7548,30.9713,30.7548,30.9371,103500.0
2005-02-03 09:30:00,54.0,54.02,53.71,53.8,23100.0,30.7719,30.7833,30.6066,30.6579,23100.0
2005-02-03 10:00:00,53.79,53.8,53.62,53.72,25200.0,30.6522,30.6579,30.5553,30.6123,25200.0
2005-02-03 10:30:00,53.72,53.99,53.71,53.91,23000.0,30.6123,30.7662,30.6066,30.7206,23000.0
2005-02-03 11:00:00,53.91,53.95,53.79,53.79,14500.0,30.7206,30.7434,30.6522,30.6522,14500.0
2005-02-03 11:30:00,53.8,53.94,53.78,53.94,10300.0,30.6579,30.7377,30.6465,30.7377,10300.0
2005-02-03 12:00:00,53.87,54.0,53.87,54.0,5700.0,30.6978,30.7719,30.6978,30.7719,5700.0
2005-02-03 12:30:00,53.96,54.01,53.86,53.89,7400.0,30.7491,30.7776,30.6921,30.7092,7400.0
2005-02-03 13:00:00,53.88,53.98,53.82,53.98,13300.0,30.7035,30.7605,30.6693,30.7605,13300.0
2005-02-03 13:30:00,53.97,54.03,53.9,53.91,26000.0,30.7548,30.789,30.7149,30.7206,26000.0
2005-02-03 14:00:00,53.95,54.09,53.94,54.05,13800.0,30.7434,30.8232,30.7377,30.8004,13800.0
2005-02-03 14:30:00,54.05,54.17,54.01,54.14,20600.0,30.8004,30.8688,30.7776,30.8517,20600.0
2005-02-03 15:00:00,54.14,54.21,54.11,54.14,21600.0,30.8517,30.8916,30.8346,30.8517,21600.0
2005-02-03 15:30:00,54.14,54.25,54.14,54.15,31400.0,30.8517,30.9143,30.8517,30.8574,31400.0
2005-02-04 09:30:00,54.16,54.25,53.92,54.14,22200.0,30.8631,30.9143,30.7263,30.8517,22200.0
2005-02-04 10:00:00,54.02,54.3,54.02,54.16,19300.0,30.7833,30.9428,30.7833,30.8631,19300.0
2005-02-04 10:30:00,54.18,54.21,54.1,54.2,17700.0,30.8745,30.8916,30.8289,30.8859,17700.0
2005-02-04 11:00:00,54.16,54.28,54.16,54.19,15400.0,30.8631,30.9314,30.8631,30.8802,15400.0
2005-02-04 11:30:00,54.19,54.23,54.14,54.15,11500.0,30.8802,30.9029,30.8517,30.8574,11500.0
2005-02-04 12:00:00,54.16,54.23,54.1,54.23,11700.0,30.8631,30.9029,30.8289,30.9029,11700.0
2005-02-04 12:30:00,54.23,54.26,54.2,54.26,9400.0,30.9029,30.92,30.8859,30.92,9400.0
2005-02-04 13:00:00,54.25,54.28,54.19,54.28,9600.0,30.9143,30.9314,30.8802,30.9314,9600.0
2005-02-04 13:30:00,54.28,54.42,54.28,54.36,16900.0,30.9314,31.0112,30.9314,30.977,16900.0
2005-02-04 14:00:00,54.35,54.46,54.33,54.39,17800.0,30.9713,31.034,30.9599,30.9941,17800.0
2005-02-04 14:30:00,54.39,54.46,54.28,54.36,33500.0,30.9941,31.034,30.9314,30.977,33500.0
2005-02-04 15:00:00,54.34,54.41,54.22,54.26,21900.0,30.9656,31.0055,30.8972,30.92,21900.0
2005-02-04 15:30:00,54.29,54.42,54.26,54.36,39700.0,30.9371,31.0112,30.92,30.977,39700.0
2005-02-07 09:30:00,54.25,54.5,54.19,54.5,28500.0,30.9143,31.0568,30.8802,31.0568,28500.0
2005-02-07 10:00:00,54.55,54.59,54.38,54.55,20200.0,31.0853,31.1081,30.9884,31.0853,20200.0
2005-02-07 10:30:00,54.56,54.74,54.51,54.66,27600.0,31.091,31.1936,31.0625,31.148,27600.0
2005-02-07 11:00:00,54.67,54.89,54.67,54.88,23100.0,31.1537,31.279,31.1537,31.2733,23100.0
2005-02-07 11:30:00,54.88,54.88,54.73,54.8,17200.0,31.2733,31.2733,31.1879,31.2278,17200.0
2005-02-07 12:00:00,54.78,54.82,54.7,54.82,10200.0,31.2164,31.2392,31.1708,31.2392,10200.0
2005-02-07 12:30:00,54.82,54.86,54.72,54.84,10100.0,31.2392,31.262,31.1822,31.2506,10100.0
2005-02-07 13:00:00,54.84,54.96,54.82,54.84,17900.0,31.2506,31.3189,31.2392,31.2506,17900.0
2005-02-07 13:30:00,54.9,54.93,54.82,54.84,15900.0,31.2847,31.3018,31.2392,31.2506,15900.0
2005-02-07 14:00:00,54.86,54.95,54.75,54.95,20300.0,31.262,31.3132,31.1993,31.3132,20300.0
2005-02-07 14:30:00,54.97,55.04,54.92,54.95,36000.0,31.3246,31.3645,31.2961,31.3132,36000.0
2005-02-07 15:00:00,54.95,55.4,54.95,55.24,55600.0,31.3132,31.5697,31.3132,31.4785,55600.0
2005-02-07 15:30:00,55.21,55.24,55.02,55.07,44900.0,31.4614,31.4785,31.3531,31.3816,44900.0
2005-02-08 09:30:00,54.15,54.8,54.1,54.78,51600.0,30.8574,31.2278,30.8289,31.2164,51600.0
2005-02-08 10:00:00,54.68,54.69,54.58,54.65,31400.0,31.1594,31.1651,31.1024,31.1423,31400.0
2005-02-08 10:30:00,54.64,54.79,54.61,54.66,19000.0,31.1366,31.2221,31.1195,31.148,19000.0
2005-02-08 11:00:00,54.66,55.3,54.56,55.3,135300.0,31.148,31.5127,31.091,31.5127,135300.0
2005-02-08 11:30:00,55.42,56.6,55.22,56.51,213600.0,31.5811,32.2535,31.4671,32.2022,213600.0
2005-02-08 12:00:00,56.48,57.69,56.48,57.54,176500.0,32.1851,32.8746,32.1851,32.7891,176500.0
2005-02-08 12:30:00,57.54,58.15,57.5,58.14,90700.0,32.7891,33.1368,32.7664,33.1311,90700.0
2005-02-08 13:00:00,58.16,59.17,57.99,58.91,118700.0,33.1425,33.718,33.0456,33.5698,118700.0
2005-02-08 13:30:00,58.76,58.77,58.11,58.45,112600.0,33.4844,33.4901,33.114,33.3077,112600.0
2005-02-08 14:00:00,58.41,59.35,58.35,59.26,159600.0,33.2849,33.8206,33.2507,33.7693,159600.0
2005-02-08 14:30:00,59.3,59.4,59.12,59.21,208900.0,33.7921,33.8491,33.6895,33.7408,208900.0
2005-02-08 15:00:00,59.22,59.3,58.79,58.85,134300.0,33.7465,33.7921,33.5015,33.5357,134300.0
2005-02-08 15:30:00,58.86,59.33,58.72,59.08,151500.0,33.5414,33.8092,33.4616,33.6667,151500.0
2005-02-09 09:30:00,58.99,59.23,58.58,58.58,85300.0,33.6154,33.7522,33.3818,33.3818,85300.0
2005-02-09 10:00:00,58.58,58.7,58.3,58.61,73700.0,33.3818,33.4502,33.2222,33.3989,73700.0
2005-02-09 10:30:00,58.63,58.65,58.0,58.04,39100.0,33.4103,33.4217,33.0513,33.0741,39100.0
2005-02-09 11:00:00,58.04,58.17,57.57,57.57,73400.0,33.0741,33.1482,32.8062,32.8062,73400.0
2005-02-09 11:30:00,57.54,57.95,57.45,57.61,86100.0,32.7891,33.0228,32.7379,32.829,86100.0
2005-02-09 12:00:00,57.63,57.63,57.12,57.2,100600.0,32.8404,32.8404,32.5498,32.5954,100600.0
2005-02-09 12:30:00,57.2,57.4,56.93,57.4,70200.0,32.5954,32.7094,32.4415,32.7094,70200.0
2005-02-09 13:00:00,57.42,57.61,57.18,57.6,59000.0,32.7208,32.829,32.584,32.8233,59000.0
2005-02-09 13:30:00,57.6,57.82,57.49,57.78,39000.0,32.8233,32.9487,32.7607,32.9259,39000.0
2005-02-09 14:00:00,57.78,57.89,57.7,57.83,61800.0,32.9259,32.9886,32.8803,32.9544,61800.0
2005-02-09 14:30:00,57.82,57.87,57.8,57.83,28300.0,32.9487,32.9772,32.9373,32.9544,28300.0
2005-02-09 15:00:00,57.82,58.19,57.82,58.15,69700.0,32.9487,33.1596,32.9487,33.1368,69700.0
2005-02-09 15:30:00,58.13,58.14,57.8,57.95,75500.0,33.1254,33.1311,32.9373,33.0228,75500.0
2005-02-10 09:30:00,57.94,58.66,57.86,58.41,65400.0,33.0171,33.4274,32.9715,33.2849,65400.0
2005-02-10 10:00:00,58.41,58.7,58.3,58.63,62700.0,33.2849,33.4502,33.2222,33.4103,62700.0
2005-02-10 10:30:00,58.54,59.92,58.48,59.82,164400.0,33.359,34.1454,33.3248,34.0884,164400.0
2005-02-10 11:00:00,59.78,59.79,59.29,59.51,69300.0,34.0656,34.0713,33.7864,33.9118,69300.0
2005-02-10 11:30:00,59.51,59.59,59.38,59.45,53200.0,33.9118,33.9573,33.8377,33.8776,53200.0
2005-02-10 12:00:00,59.45,59.85,59.29,59.79,50400.0,33.8776,34.1055,33.7864,34.0713,50400.0
2005-02-10 12:30:00,59.79,59.79,59.54,59.55,30400.0,34.0713,34.0713,33.9288,33.9345,30400.0
2005-02-10 13:00:00,59.57,59.63,59.24,59.57,32300.0,33.9459,33.9801,33.7579,33.9459,32300.0
2005-02-10 13:30:00,59.56,59.63,59.47,59.53,24700.0,33.9402,33.9801,33.889,33.9232,24700.0
2005-02-10 14:00:00,59.57,59.7,59.39,59.43,37800.0,33.9459,34.02,33.8434,33.8662,37800.0
2005-02-10 14:30:00,59.45,59.48,59.31,59.41,28900.0,33.8776,33.8947,33.7978,33.8548,28900.0
2005-02-10 15:00:00,59.43,59.63,59.39,59.51,41800.0,33.8662,33.9801,33.8434,33.9118,41800.0
2005-02-10 15:30:00,59.52,59.57,59.42,59.57,68300.0,33.9175,33.9459,33.8605,33.9459,68300.0
2005-02-11 09:30:00,59.6,59.98,59.6,59.86,38800.0,33.963,34.1796,33.963,34.1112,38800.0
2005-02-11 10:00:00,59.86,59.91,59.74,59.91,26700.0,34.1112,34.1397,34.0428,34.1397,26700.0
2005-02-11 10:30:00,59.88,59.98,59.76,59.89,32800.0,34.1226,34.1796,34.0542,34.1283,32800.0
2005-02-11 11:00:00,59.9,60.49,59.9,60.48,61500.0,34.134,34.4702,34.134,34.4645,61500.0
2005-02-11 11:30:00,60.48,60.59,60.43,60.52,30700.0,34.4645,34.5272,34.436,34.4873,30700.0
2005-02-11 12:00:00,60.52,60.52,60.25,60.35,30500.0,34.4873,34.4873,34.3334,34.3904,30500.0
2005-02-11 12:30:00,60.35,60.39,60.3,60.35,29400.0,34.3904,34.4132,34.3619,34.3904,29400.0
2005-02-11 13:00:00,60.33,60.56,60.29,60.55,31600.0,34.379,34.5101,34.3562,34.5044,31600.0
2005-02-11 13:30:00,60.54,60.74,60.45,60.64,27800.0,34.4987,34.6127,34.4474,34.5557,27800.0
2005-02-11 14:00:00,60.64,60.64,60.29,60.37,25200.0,34.5557,34.5557,34.3562,34.4018,25200.0
2005-02-11 14:30:00,60.35,60.45,60.32,60.37,14300.0,34.3904,34.4474,34.3733,34.4018,14300.0
2005-02-11 15:00:00,60.37,60.37,60.13,60.26,38500.0,34.4018,34.4018,34.2651,34.3391,38500.0
2005-02-11 15:30:00,60.26,60.39,60.26,60.37,46400.0,34.3391,34.4132,34.3391,34.4018,46400.0
2005-02-14 09:30:00,58.05,58.46,57.41,57.5,204600.0,33.0798,33.3134,32.7151,32.7664,204600.0
2005-02-14 10:00:00,57.51,58.75,56.9,58.72,153500.0,32.7721,33.4787,32.4244,33.4616,153500.0
2005-02-14 10:30:00,58.66,58.95,58.44,58.77,89600.0,33.4274,33.5926,33.302,33.4901,89600.0
2005-02-14 11:00:00,58.77,58.98,58.73,58.84,41900.0,33.4901,33.6097,33.4673,33.53,41900.0
2005-02-14 11:30:00,58.84,58.87,58.57,58.73,55500.0,33.53,33.547,33.3761,33.4673,55500.0
2005-02-14 12:00:00,58.72,58.73,58.52,58.61,34800.0,33.4616,33.4673,33.3476,33.3989,34800.0
2005-02-14 12:30:00,58.59,58.63,58.5,58.61,25400.0,33.3875,33.4103,33.3362,33.3989,25400.0
2005-02-14 13:00:00,58.61,58.86,58.49,58.86,25000.0,33.3989,33.5414,33.3305,33.5414,25000.0
2005-02-14 13:30:00,58.85,58.9,58.6,58.66,40600.0,33.5357,33.5641,33.3932,33.4274,40600.0
2005-02-14 14:00:00,58.66,58.7,58.59,58.6,16900.0,33.4274,33.4502,33.3875,33.3932,16900.0
2005-02-14 14:30:00,58.61,58.87,58.59,58.72,32900.0,33.3989,33.547,33.3875,33.4616,32900.0
2005-02-14 15:00:00,58.68,58.68,58.48,58.56,50100.0,33.4388,33.4388,33.3248,33.3704,50100.0
2005-02-14 15:30:00,58.56,58.72,58.41,58.53,99700.0,33.3704,33.4616,33.2849,33.3533,99700.0
2005-02-15 09:30:00,58.9,59.13,58.81,59.07,205900.0,33.5641,33.6952,33.5129,33.661,205900.0
2005-02-15 10:00:00,59.07,59.4,59.01,59.4,51300.0,33.661,33.8491,33.6268,33.8491,51300.0
2005-02-15 10:30:00,59.4,59.56,59.27,59.46,133200.0,33.8491,33.9402,33.775,33.8833,133200.0
2005-02-15 11:00:00,59.49,59.54,59.44,59.45,28100.0,33.9004,33.9288,33.8719,33.8776,28100.0
2005-02-15 11:30:00,59.42,59.59,59.33,59.54,62200.0,33.8605,33.9573,33.8092,33.9288,62200.0
2005-02-15 12:00:00,59.54,59.6,59.33,59.37,52200.0,33.9288,33.963,33.8092,33.832,52200.0
2005-02-15 12:30:00,59.37,59.44,59.33,59.41,31400.0,33.832,33.8719,33.8092,33.8548,31400.0
2005-02-15 13:00:00,59.42,59.47,59.4,59.4,24100.0,33.8605,33.889,33.8491,33.8491,24100.0
2005-02-15 13:30:00,59.4,59.45,59.38,59.45,31100.0,33.8491,33.8776,33.8377,33.8776,31100.0
2005-02-15 14:00:00,59.45,59.5,59.43,59.49,20700.0,33.8776,33.9061,33.8662,33.9004,20700.0
2005-02-15 14:30:00,59.49,59.58,59.34,59.4,97900.0,33.9004,33.9516,33.8149,33.8491,97900.0
2005-02-15 15:00:00,59.4,59.49,59.4,59.49,70900.0,33.8491,33.9004,33.8491,33.9004,70900.0
2005-02-15 15:30:00,59.49,59.7,59.45,59.65,89100.0,33.9004,34.02,33.8776,33.9915,89100.0
2005-02-16 09:30:00,59.16,59.47,59.1,59.41,48400.0,33.7123,33.889,33.6781,33.8548,48400.0
2005-02-16 10:00:00,59.41,59.65,59.2,59.64,33800.0,33.8548,33.9915,33.7351,33.9858,33800.0
2005-02-16 10:30:00,59.64,59.74,59.55,59.59,16300.0,33.9858,34.0428,33.9345,33.9573,16300.0
2005-02-16 11:00:00,59.59,59.7,59.57,59.68,36200.0,33.9573,34.02,33.9459,34.0086,36200.0
2005-02-16 11:30:00,59.7,59.71,59.59,59.66,8800.0,34.02,34.0257,33.9573,33.9972,8800.0
2005-02-16 12:00:00,59.66,59.66,59.54,59.56,8100.0,33.9972,33.9972,33.9288,33.9402,8100.0
2005-02-16 12:30:00,59.56,59.66,59.53,59.6,16700.0,33.9402,33.9972,33.9232,33.963,16700.0
2005-02-16 13:00:00,59.6,59.69,59.6,59.68,15600.0,33.963,34.0143,33.963,34.0086,15600.0
2005-02-16 13:30:00,59.69,59.69,59.59,59.59,16000.0,34.0143,34.0143,33.9573,33.9573,16000.0
2005-02-16 14:00:00,59.59,59.64,59.58,59.63,15300.0,33.9573,33.9858,33.9516,33.9801,15300.0
2005-02-16 14:30:00,59.62,59.8,59.59,59.78,27800.0,33.9744,34.077,33.9573,34.0656,27800.0
2005-02-16 15:00:00,59.79,59.87,59.77,59.79,42900.0,34.0713,34.1169,34.0599,34.0713,42900.0
2005-02-16 15:30:00,59.79,59.79,59.49,59.62,47200.0,34.0713,34.0713,33.9004,33.9744,47200.0
2005-02-17 09:30:00,59.35,59.35,59.0,59.34,41200.0,33.8206,33.8206,33.6211,33.8149,41200.0
2005-02-17 10:00:00,59.35,59.5,59.31,59.31,39700.0,33.8206,33.9061,33.7978,33.7978,39700.0
2005-02-17 10:30:00,59.3,59.37,59.17,59.35,21700.0,33.7921,33.832,33.718,33.8206,21700.0
2005-02-17 11:00:00,59.34,59.34,59.14,59.22,24700.0,33.8149,33.8149,33.7009,33.7465,24700.0
2005-02-17 11:30:00,59.22,59.38,59.17,59.37,21900.0,33.7465,33.8377,33.718,33.832,21900.0
2005-02-17 12:00:00,59.38,59.43,59.33,59.42,9200.0,33.8377,33.8662,33.8092,33.8605,9200.0
2005-02-17 12:30:00,59.42,59.42,59.37,59.4,8200.0,33.8605,33.8605,33.832,33.8491,8200.0
2005-02-17 13:00:00,59.42,59.44,59.39,59.41,10700.0,33.8605,33.8719,33.8434,33.8548,10700.0
2005-02-17 13:30:00,59.41,59.47,59.36,59.38,14100.0,33.8548,33.889,33.8263,33.8377,14100.0
2005-02-17 14:00:00,59.38,59.55,59.36,59.55,21700.0,33.8377,33.9345,33.8263,33.9345,21700.0
2005-02-17 14:30:00,59.55,59.56,59.45,59.48,29600.0,33.9345,33.9402,33.8776,33.8947,29600.0
2005-02-17 15:00:00,59.47,59.5,59.42,59.42,45700.0,33.889,33.9061,33.8605,33.8605,45700.0
2005-02-17 15:30:00,59.41,59.55,59.35,59.35,45200.0,33.8548,33.9345,33.8206,33.8206,45200.0
2005-02-18 09:30:00,59.45,59.45,58.7,59.04,67800.0,33.8776,33.8776,33.4502,33.6439,67800.0
2005-02-18 10:00:00,59.06,59.35,59.06,59.33,23000.0,33.6553,33.8206,33.6553,33.8092,23000.0
2005-02-18 10:30:00,59.32,59.36,59.22,59.35,20800.0,33.8035,33.8263,33.7465,33.8206,20800.0
2005-02-18 11:00:00,59.35,59.41,59.19,59.19,24400.0,33.8206,33.8548,33.7294,33.7294,24400.0
2005-02-18 11:30:00,59.19,59.19,59.04,59.07,21200.0,33.7294,33.7294,33.6439,33.661,21200.0
2005-02-18 12:00:00,59.14,59.24,59.14,59.2,12700.0,33.7009,33.7579,33.7009,33.7351,12700.0
2005-02-18 12:30:00,59.22,59.33,59.22,59.33,5000.0,33.7465,33.8092,33.7465,33.8092,5000.0
2005-02-18 13:00:00,59.36,59.4,59.32,59.36,11000.0,33.8263,33.8491,33.8035,33.8263,11000.0
2005-02-18 13:30:00,59.36,59.45,59.34,59.45,7100.0,33.8263,33.8776,33.8149,33.8776,7100.0
2005-02-18 14:00:00,59.43,59.52,59.43,59.46,9300.0,33.8662,33.9175,33.8662,33.8833,9300.0
2005-02-18 14:30:00,59.46,59.53,59.45,59.45,18300.0,33.8833,33.9232,33.8776,33.8776,18300.0
2005-02-18 15:00:00,59.46,59.5,59.42,59.42,22900.0,33.8833,33.9061,33.8605,33.8605,22900.0
2005-02-18 15:30:00,59.42,59.45,59.19,59.25,91500.0,33.8605,33.8776,33.7294,33.7636,91500.0
2005-02-22 09:30:00,59.05,59.21,58.81,59.16,26200.0,33.6496,33.7408,33.5129,33.7123,26200.0
2005-02-22 10:00:00,59.15,59.73,59.15,59.7,62400.0,33.7066,34.0371,33.7066,34.02,62400.0
2005-02-22 10:30:00,59.72,59.84,59.7,59.77,37400.0,34.0314,34.0998,34.02,34.0599,37400.0
2005-02-22 11:00:00,59.77,59.84,59.73,59.77,90700.0,34.0599,34.0998,34.0371,34.0599,90700.0
2005-02-22 11:30:00,59.77,59.84,59.75,59.79,30100.0,34.0599,34.0998,34.0485,34.0713,30100.0
2005-02-22 12:00:00,59.78,59.8,59.74,59.77,59200.0,34.0656,34.077,34.0428,34.0599,59200.0
2005-02-22 12:30:00,59.77,59.8,59.65,59.67,22400.0,34.0599,34.077,33.9915,34.0029,22400.0
2005-02-22 13:00:00,59.67,59.67,59.57,59.58,19300.0,34.0029,34.0029,33.9459,33.9516,19300.0
2005-02-22 13:30:00,59.55,59.61,59.49,59.51,29800.0,33.9345,33.9687,33.9004,33.9118,29800.0
2005-02-22 14:00:00,59.53,59.53,59.24,59.33,36900.0,33.9232,33.9232,33.7579,33.8092,36900.0
2005-02-22 14:30:00,59.36,59.38,59.3,59.32,22600.0,33.8263,33.8377,33.7921,33.8035,22600.0
2005-02-22 15:00:00,59.31,59.35,59.09,59.15,50900.0,33.7978,33.8206,33.6724,33.7066,50900.0
2005-02-22 15:30:00,59.15,59.2,59.02,59.05,51000.0,33.7066,33.7351,33.6325,33.6496,51000.0
2005-02-23 09:30:00,58.85,59.22,58.85,59.15,31100.0,33.5357,33.7465,33.5357,33.7066,31100.0
2005-02-23 10:00:00,59.15,59.25,59.15,59.2,24500.0,33.7066,33.7636,33.7066,33.7351,24500.0
2005-02-23 10:30:00,59.2,59.28,59.17,59.2,19000.0,33.7351,33.7807,33.718,33.7351,19000.0
2005-02-23 11:00:00,59.2,59.38,59.16,59.37,21000.0,33.7351,33.8377,33.7123,33.832,21000.0
2005-02-23 11:30:00,59.37,59.38,59.31,59.32,20000.0,33.832,33.8377,33.7978,33.8035,20000.0
2005-02-23 12:00:00,59.33,59.33,59.3,59.32,11000.0,33.8092,33.8092,33.7921,33.8035,11000.0
2005-02-23 12:30:00,59.32,59.42,59.32,59.39,19100.0,33.8035,33.8605,33.8035,33.8434,19100.0
2005-02-23 13:00:00,59.39,59.39,59.26,59.3,23000.0,33.8434,33.8434,33.7693,33.7921,23000.0
2005-02-23 13:30:00,59.3,59.46,59.3,59.46,18600.0,33.7921,33.8833,33.7921,33.8833,18600.0
2005-02-23 14:00:00,59.45,59.64,59.45,59.5,84700.0,33.8776,33.9858,33.8776,33.9061,84700.0
2005-02-23 14:30:00,59.54,59.55,59.36,59.43,30800.0,33.9288,33.9345,33.8263,33.8662,30800.0
2005-02-23 15:00:00,59.43,59.59,59.4,59.55,42900.0,33.8662,33.9573,33.8491,33.9345,42900.0
2005-02-23 15:30:00,59.54,59.6,59.45,59.46,44100.0,33.9288,33.963,33.8776,33.8833,44100.0
2005-02-24 09:30:00,59.37,59.37,58.9,59.16,27500.0,33.832,33.832,33.5641,33.7123,27500.0
2005-02-24 10:00:00,59.17,59.42,59.12,59.39,23200.0,33.718,33.8605,33.6895,33.8434,23200.0
2005-02-24 10:30:00,59.38,59.77,59.38,59.4,71500.0,33.8377,34.0599,33.8377,33.8491,71500.0
2005-02-24 11:00:00,59.4,59.58,59.39,59.55,25400.0,33.8491,33.9516,33.8434,33.9345,25400.0
2005-02-24 11:30:00,59.51,59.57,59.45,59.52,17200.0,33.9118,33.9459,33.8776,33.9175,17200.0
2005-02-24 12:00:00,59.52,59.64,59.49,59.62,47800.0,33.9175,33.9858,33.9004,33.9744,47800.0
2005-02-24 12:30:00,59.63,59.7,59.57,59.62,17600.0,33.9801,34.02,33.9459,33.9744,17600.0
2005-02-24 13:00:00,59.62,59.69,59.53,59.63,22600.0,33.9744,34.0143,33.9232,33.9801,22600.0
2005-02-24 13:30:00,59.62,59.69,59.56,59.61,14100.0,33.9744,34.0143,33.9402,33.9687,14100.0
2005-02-24 14:00:00,59.61,59.98,59.6,59.79,44900.0,33.9687,34.1796,33.963,34.0713,44900.0
2005-02-24 14:30:00,59.79,59.89,59.75,59.83,30900.0,34.0713,34.1283,34.0485,34.0941,30900.0
2005-02-24 15:00:00,59.86,59.92,59.83,59.91,39300.0,34.1112,34.1454,34.0941,34.1397,39300.0
2005-02-24 15:30:00,59.91,59.98,59.88,59.91,45600.0,34.1397,34.1796,34.1226,34.1397,45600.0
2005-02-25 09:30:00,60.0,60.05,59.65,59.7,217200.0,34.191,34.2195,33.9915,34.02,217200.0
2005-02-25 10:00:00,59.65,59.74,59.61,59.62,53900.0,33.9915,34.0428,33.9687,33.9744,53900.0
2005-02-25 10:30:00,59.6,59.62,58.88,59.01,56700.0,33.963,33.9744,33.5527,33.6268,56700.0
2005-02-25 11:00:00,59.02,59.57,59.02,59.43,41300.0,33.6325,33.9459,33.6325,33.8662,41300.0
2005-02-25 11:30:00,59.44,59.71,59.4,59.66,23300.0,33.8719,34.0257,33.8491,33.9972,23300.0
2005-02-25 12:00:00,59.7,59.7,59.49,59.51,34500.0,34.02,34.02,33.9004,33.9118,34500.0
2005-02-25 12:30:00,59.51,59.57,59.41,59.43,19600.0,33.9118,33.9459,33.8548,33.8662,19600.0
2005-02-25 13:00:00,59.43,59.43,59.27,59.35,23400.0,33.8662,33.8662,33.775,33.8206,23400.0
2005-02-25 13:30:00,59.36,59.39,59.2,59.2,33700.0,33.8263,33.8434,33.7351,33.7351,33700.0
2005-02-25 14:00:00,59.21,59.35,59.19,59.33,29200.0,33.7408,33.8206,33.7294,33.8092,29200.0
2005-02-25 14:30:00,59.32,59.51,59.32,59.44,22100.0,33.8035,33.9118,33.8035,33.8719,22100.0
2005-02-25 15:00:00,59.43,59.7,59.42,59.69,22500.0,33.8662,34.02,33.8605,34.0143,22500.0
2005-02-25 15:30:00,59.68,59.88,59.64,59.77,54900.0,34.0086,34.1226,33.9858,34.0599,54900.0
2005-02-28 09:30:00,59.59,59.8,59.53,59.74,29600.0,33.9573,34.077,33.9232,34.0428,29600.0
2005-02-28 10:00:00,59.74,60.23,59.74,60.19,56200.0,34.0428,34.322,34.0428,34.2993,56200.0
2005-02-28 10:30:00,60.19,60.34,60.06,60.07,31900.0,34.2993,34.3847,34.2252,34.2309,31900.0
2005-02-28 11:00:00,60.12,60.12,59.92,60.0,16800.0,34.2594,34.2594,34.1454,34.191,16800.0
2005-02-28 11:30:00,60.0,60.15,60.0,60.12,13900.0,34.191,34.2765,34.191,34.2594,13900.0
2005-02-28 12:00:00,60.05,60.16,60.01,60.1,12100.0,34.2195,34.2822,34.1967,34.248,12100.0
2005-02-28 12:30:00,60.09,60.15,60.05,60.07,15600.0,34.2423,34.2765,34.2195,34.2309,15600.0
2005-02-28 13:00:00,60.06,60.12,60.0,60.09,69000.0,34.2252,34.2594,34.191,34.2423,69000.0
2005-02-28 13:30:00,60.09,60.11,59.75,59.76,23400.0,34.2423,34.2537,34.0485,34.0542,23400.0
2005-02-28 14:00:00,59.77,59.92,59.68,59.89,29800.0,34.0599,34.1454,34.0086,34.1283,29800.0
2005-02-28 14:30:00,59.89,59.94,59.84,59.86,26500.0,34.1283,34.1568,34.0998,34.1112,26500.0
2005-02-28 15:00:00,59.86,60.0,59.82,59.95,33900.0,34.1112,34.191,34.0884,34.1625,33900.0
2005-02-28 15:30:00,59.95,60.0,59.75,59.75,92000.0,34.1625,34.191,34.0485,34.0485,92000.0
2005-03-01 09:30:00,59.7,59.75,59.1,59.3,73400.0,34.02,34.0485,33.6781,33.7921,73400.0
2005-03-01 10:00:00,59.31,59.7,59.31,59.59,45900.0,33.7978,34.02,33.7978,33.9573,45900.0
2005-03-01 10:30:00,59.62,59.94,59.59,59.94,24900.0,33.9744,34.1568,33.9573,34.1568,24900.0
2005-03-01 11:00:00,59.94,60.0,59.8,59.94,34100.0,34.1568,34.191,34.077,34.1568,34100.0
2005-03-01 11:30:00,59.94,60.01,59.9,60.0,42900.0,34.1568,34.1967,34.134,34.191,42900.0
2005-03-01 12:00:00,59.98,60.0,59.82,59.97,21700.0,34.1796,34.191,34.0884,34.1739,21700.0
2005-03-01 12:30:00,59.98,59.99,59.85,59.89,15100.0,34.1796,34.1853,34.1055,34.1283,15100.0
2005-03-01 13:00:00,59.89,60.07,59.88,60.07,50800.0,34.1283,34.2309,34.1226,34.2309,50800.0
2005-03-01 13:30:00,60.09,60.47,60.09,60.31,38500.0,34.2423,34.4588,34.2423,34.3676,38500.0
2005-03-01 14:00:00,60.31,60.42,60.31,60.34,29700.0,34.3676,34.4303,34.3676,34.3847,29700.0
2005-03-01 14:30:00,60.34,60.38,60.27,60.31,42000.0,34.3847,34.4075,34.3448,34.3676,42000.0
2005-03-01 15:00:00,60.32,60.49,60.3,60.48,41100.0,34.3733,34.4702,34.3619,34.4645,41100.0
2005-03-01 15:30:00,60.48,60.65,60.42,60.47,83600.0,34.4645,34.5614,34.4303,34.4588,83600.0
2005-03-02 09:30:00,60.46,60.53,60.1,60.33,33200.0,34.4531,34.493,34.248,34.379,33200.0
2005-03-02 10:00:00,60.3,60.41,60.29,60.33,79400.0,34.3619,34.4246,34.3562,34.379,79400.0
2005-03-02 10:30:00,60.35,60.41,60.3,60.38,16300.0,34.3904,34.4246,34.3619,34.4075,16300.0
2005-03-02 11:00:00,60.38,60.5,60.38,60.44,46300.0,34.4075,34.4759,34.4075,34.4417,46300.0
2005-03-02 11:30:00,60.42,60.44,60.33,60.35,15700.0,34.4303,34.4417,34.379,34.3904,15700.0
2005-03-02 12:00:00,60.39,60.4,60.3,60.35,26200.0,34.4132,34.4189,34.3619,34.3904,26200.0
2005-03-02 12:30:00,60.34,60.38,60.15,60.38,86800.0,34.3847,34.4075,34.2765,34.4075,86800.0
2005-03-02 13:00:00,60.4,60.42,60.25,60.3,10600.0,34.4189,34.4303,34.3334,34.3619,10600.0
2005-03-02 13:30:00,60.3,60.33,60.06,60.07,24200.0,34.3619,34.379,34.2252,34.2309,24200.0
2005-03-02 14:00:00,60.06,60.2,60.06,60.15,29200.0,34.2252,34.3049,34.2252,34.2765,29200.0
2005-03-02 14:30:00,60.17,60.29,60.03,60.25,24800.0,34.2879,34.3562,34.2081,34.3334,24800.0
2005-03-02 15:00:00,60.26,60.3,60.26,60.3,43100.0,34.3391,34.3619,34.3391,34.3619,43100.0
2005-03-02 15:30:00,60.3,60.3,60.25,60.3,52800.0,34.3619,34.3619,34.3334,34.3619,52800.0
2005-03-03 09:30:00,60.34,60.41,60.31,60.35,40100.0,34.3847,34.4246,34.3676,34.3904,40100.0
2005-03-03 10:00:00,60.34,60.39,60.27,60.3,63800.0,34.3847,34.4132,34.3448,34.3619,63800.0
2005-03-03 10:30:00,60.31,60.35,60.3,60.32,43000.0,34.3676,34.3904,34.3619,34.3733,43000.0
2005-03-03 11:00:00,60.32,60.32,60.27,60.29,20800.0,34.3733,34.3733,34.3448,34.3562,20800.0
2005-03-03 11:30:00,60.3,60.31,60.25,60.26,37400.0,34.3619,34.3676,34.3334,34.3391,37400.0
2005-03-03 12:00:00,60.27,60.3,60.25,60.25,15400.0,34.3448,34.3619,34.3334,34.3334,15400.0
2005-03-03 12:30:00,60.25,60.34,60.23,60.32,26100.0,34.3334,34.3847,34.322,34.3733,26100.0
2005-03-03 13:00:00,60.32,60.45,60.27,60.31,54800.0,34.3733,34.4474,34.3448,34.3676,54800.0
2005-03-03 13:30:00,60.32,60.32,60.25,60.26,47500.0,34.3733,34.3733,34.3334,34.3391,47500.0
2005-03-03 14:00:00,60.28,60.3,60.26,60.3,35000.0,34.3505,34.3619,34.3391,34.3619,35000.0
2005-03-03 14:30:00,60.3,60.33,60.25,60.33,22200.0,34.3619,34.379,34.3334,34.379,22200.0
2005-03-03 15:00:00,60.34,60.34,60.27,60.3,25800.0,34.3847,34.3847,34.3448,34.3619,25800.0
2005-03-03 15:30:00,60.29,60.31,60.22,60.23,47900.0,34.3562,34.3676,34.3163,34.322,47900.0
2005-03-04 09:30:00,60.35,60.5,60.28,60.4,59800.0,34.3904,34.4759,34.3505,34.4189,59800.0
2005-03-04 10:00:00,60.4,60.6,60.35,60.38,77400.0,34.4189,34.5329,34.3904,34.4075,77400.0
2005-03-04 10:30:00,60.38,60.4,60.28,60.28,24400.0,34.4075,34.4189,34.3505,34.3505,24400.0
2005-03-04 11:00:00,60.29,60.3,60.08,60.16,43000.0,34.3562,34.3619,34.2366,34.2822,43000.0
2005-03-04 11:30:00,60.17,60.24,59.91,60.23,67700.0,34.2879,34.3277,34.1397,34.322,67700.0
2005-03-04 12:00:00,60.22,60.35,60.13,60.35,22400.0,34.3163,34.3904,34.2651,34.3904,22400.0
2005-03-04 12:30:00,60.31,60.35,60.21,60.21,21800.0,34.3676,34.3904,34.3106,34.3106,21800.0
2005-03-04 13:00:00,60.19,60.2,59.93,59.97,38700.0,34.2993,34.3049,34.1511,34.1739,38700.0
2005-03-04 13:30:00,59.99,60.46,59.99,60.46,43300.0,34.1853,34.4531,34.1853,34.4531,43300.0
2005-03-04 14:00:00,60.48,60.5,60.22,60.24,33400.0,34.4645,34.4759,34.3163,34.3277,33400.0
2005-03-04 14:30:00,60.25,60.34,60.24,60.29,14900.0,34.3334,34.3847,34.3277,34.3562,14900.0
2005-03-04 15:00:00,60.31,60.35,60.28,60.3,35900.0,34.3676,34.3904,34.3505,34.3619,35900.0
2005-03-04 15:30:00,60.3,60.31,60.2,60.25,75200.0,34.3619,34.3676,34.3049,34.3334,75200.0
2005-03-07 09:30:00,60.3,60.3,60.0,60.03,51200.0,34.3619,34.3619,34.191,34.2081,51200.0
2005-03-07 10:00:00,60.03,60.11,59.99,60.1,44500.0,34.2081,34.2537,34.1853,34.248,44500.0
2005-03-07 10:30:00,60.1,60.11,59.87,59.95,33100.0,34.248,34.2537,34.1169,34.1625,33100.0
2005-03-07 11:00:00,59.91,60.09,59.91,60.05,21700.0,34.1397,34.2423,34.1397,34.2195,21700.0
2005-03-07 11:30:00,60.04,60.14,60.03,60.04,26800.0,34.2138,34.2708,34.2081,34.2138,26800.0
2005-03-07 12:00:00,60.03,60.05,59.97,60.04,31900.0,34.2081,34.2195,34.1739,34.2138,31900.0
2005-03-07 12:30:00,60.02,60.03,59.8,59.8,13500.0,34.2024,34.2081,34.077,34.077,13500.0
2005-03-07 13:00:00,59.77,59.87,59.75,59.84,18700.0,34.0599,34.1169,34.0485,34.0998,18700.0
2005-03-07 13:30:00,59.83,60.0,59.83,59.99,21500.0,34.0941,34.191,34.0941,34.1853,21500.0
2005-03-07 14:00:00,59.96,60.0,59.84,59.84,24100.0,34.1682,34.191,34.0998,34.0998,24100.0
2005-03-07 14:30:00,59.84,60.0,59.84,59.98,19700.0,34.0998,34.191,34.0998,34.1796,19700.0
2005-03-07 15:00:00,59.97,60.05,59.95,59.99,58700.0,34.1739,34.2195,34.1625,34.1853,58700.0
2005-03-07 15:30:00,59.99,60.0,59.86,59.98,57600.0,34.1853,34.191,34.1112,34.1796,57600.0
2005-03-08 09:30:00,60.15,60.15,59.76,59.8,45300.0,34.2765,34.2765,34.0542,34.077,45300.0
2005-03-08 10:00:00,59.83,59.89,59.43,59.44,35200.0,34.0941,34.1283,33.8662,33.8719,35200.0
2005-03-08 10:30:00,59.45,59.63,59.38,59.62,25600.0,33.8776,33.9801,33.8377,33.9744,25600.0
2005-03-08 11:00:00,59.61,59.8,59.45,59.74,51300.0,33.9687,34.077,33.8776,34.0428,51300.0
2005-03-08 11:30:00,59.75,59.91,59.71,59.8,30500.0,34.0485,34.1397,34.0257,34.077,30500.0
2005-03-08 12:00:00,59.81,59.81,59.72,59.75,20200.0,34.0827,34.0827,34.0314,34.0485,20200.0
2005-03-08 12:30:00,59.75,59.78,59.7,59.74,12500.0,34.0485,34.0656,34.02,34.0428,12500.0
2005-03-08 13:00:00,59.72,59.75,59.69,59.72,16200.0,34.0314,34.0485,34.0143,34.0314,16200.0
2005-03-08 13:30:00,59.72,59.72,59.53,59.57,50500.0,34.0314,34.0314,33.9232,33.9459,50500.0
2005-03-08 14:00:00,59.58,59.75,59.58,59.73,26400.0,33.9516,34.0485,33.9516,34.0371,26400.0
2005-03-08 14:30:00,59.73,59.75,59.56,59.63,44900.0,34.0371,34.0485,33.9402,33.9801,44900.0
2005-03-08 15:00:00,59.64,59.65,59.52,59.54,60300.0,33.9858,33.9915,33.9175,33.9288,60300.0
2005-03-08 15:30:00,59.54,59.65,59.49,59.49,69600.0,33.9288,33.9915,33.9004,33.9004,69600.0
2005-03-09 09:30:00,59.2,59.41,59.0,59.0,22900.0,33.8889,34.0091,33.7744,33.7744,22900.0
2005-03-09 10:00:00,59.0,59.4,58.85,59.34,42300.0,33.7744,34.0033,33.6885,33.969,42300.0
2005-03-09 10:30:00,59.28,59.44,59.26,59.4,126400.0,33.9347,34.0262,33.9232,34.0033,126400.0
2005-03-09 11:00:00,59.4,59.4,59.15,59.23,26800.0,34.0033,34.0033,33.8602,33.906,26800.0
2005-03-09 11:30:00,59.25,59.39,59.25,59.31,27300.0,33.9175,33.9976,33.9175,33.9518,27300.0
2005-03-09 12:00:00,59.3,59.4,59.29,59.39,25300.0,33.9461,34.0033,33.9404,33.9976,25300.0
2005-03-09 12:30:00,59.4,59.42,59.2,59.2,25900.0,34.0033,34.0148,33.8889,33.8889,25900.0
2005-03-09 13:00:00,59.2,59.33,59.15,59.2,23100.0,33.8889,33.9633,33.8602,33.8889,23100.0
2005-03-09 13:30:00,59.18,59.35,59.17,59.35,19100.0,33.8774,33.9747,33.8717,33.9747,19100.0
2005-03-09 14:00:00,59.34,59.41,59.19,59.27,45500.0,33.969,34.0091,33.8831,33.9289,45500.0
2005-03-09 14:30:00,59.27,59.36,59.16,59.33,30600.0,33.9289,33.9804,33.866,33.9633,30600.0
2005-03-09 15:00:00,59.32,59.4,59.19,59.39,52400.0,33.9575,34.0033,33.8831,33.9976,52400.0
2005-03-09 15:30:00,59.39,59.48,59.22,59.24,62700.0,33.9976,34.0491,33.9003,33.9118,62700.0
2005-03-10 09:30:00,59.1,59.66,59.1,59.46,29500.0,33.8316,34.1522,33.8316,34.0377,29500.0
2005-03-10 10:00:00,59.47,59.53,59.0,59.05,30800.0,34.0434,34.0778,33.7744,33.803,30800.0
2005-03-10 10:30:00,59.04,59.24,58.98,59.01,33000.0,33.7973,33.9118,33.7629,33.7801,33000.0
2005-03-10 11:00:00,58.96,59.03,58.91,59.0,21000.0,33.7515,33.7915,33.7228,33.7744,21000.0
2005-03-10 11:30:00,59.05,59.1,59.01,59.1,11200.0,33.803,33.8316,33.7801,33.8316,11200.0
2005-03-10 12:00:00,59.1,59.13,59.04,59.1,31500.0,33.8316,33.8488,33.7973,33.8316,31500.0
2005-03-10 12:30:00,59.1,59.1,58.97,59.1,14500.0,33.8316,33.8316,33.7572,33.8316,14500.0
2005-03-10 13:00:00,59.1,59.2,59.04,59.2,23000.0,33.8316,33.8889,33.7973,33.8889,23000.0
2005-03-10 13:30:00,59.2,59.25,59.16,59.24,31300.0,33.8889,33.9175,33.866,33.9118,31300.0
2005-03-10 14:00:00,59.22,59.25,59.13,59.14,26300.0,33.9003,33.9175,33.8488,33.8545,26300.0
2005-03-10 14:30:00,59.14,59.25,59.05,59.24,25100.0,33.8545,33.9175,33.803,33.9118,25100.0
2005-03-10 15:00:00,59.24,59.24,59.06,59.08,34600.0,33.9118,33.9118,33.8087,33.8202,34600.0
2005-03-10 15:30:00,59.08,59.09,58.99,59.06,45800.0,33.8202,33.8259,33.7686,33.8087,45800.0
2005-03-11 09:30:00,59.3,59.7,59.15,59.61,63500.0,33.9461,34.1751,33.8602,34.1236,63500.0
2005-03-11 10:00:00,59.56,59.58,59.3,59.49,38000.0,34.0949,34.1064,33.9461,34.0549,38000.0
2005-03-11 10:30:00,59.49,59.5,59.0,59.02,35400.0,34.0549,34.0606,33.7744,33.7858,35400.0
2005-03-11 11:00:00,59.05,59.23,58.97,59.13,24500.0,33.803,33.906,33.7572,33.8488,24500.0
2005-03-11 11:30:00,59.15,59.21,59.0,59.05,36300.0,33.8602,33.8946,33.7744,33.803,36300.0
2005-03-11 12:00:00,59.03,59.25,59.02,59.21,23400.0,33.7915,33.9175,33.7858,33.8946,23400.0
2005-03-11 12:30:00,59.2,59.23,59.13,59.13,14100.0,33.8889,33.906,33.8488,33.8488,14100.0
2005-03-11 13:00:00,59.1,59.13,59.06,59.13,21300.0,33.8316,33.8488,33.8087,33.8488,21300.0
2005-03-11 13:30:00,59.13,59.18,58.95,58.95,26500.0,33.8488,33.8774,33.7457,33.7457,26500.0
2005-03-11 14:00:00,58.93,58.96,58.8,58.88,29400.0,33.7343,33.7515,33.6599,33.7057,29400.0
2005-03-11 14:30:00,58.88,59.02,58.81,58.87,26800.0,33.7057,33.7858,33.6656,33.6999,26800.0
2005-03-11 15:00:00,58.86,58.88,58.66,58.72,35900.0,33.6942,33.7057,33.5797,33.6141,35900.0
2005-03-11 15:30:00,58.75,58.95,58.65,58.88,49300.0,33.6313,33.7457,33.574,33.7057,49300.0
2005-03-14 09:30:00,58.75,59.0,58.68,58.81,32800.0,33.6313,33.7744,33.5912,33.6656,32800.0
2005-03-14 10:00:00,58.83,58.89,58.72,58.8,24600.0,33.6771,33.7114,33.6141,33.6599,24600.0
2005-03-14 10:30:00,58.8,58.96,58.75,58.96,36700.0,33.6599,33.7515,33.6313,33.7515,36700.0
2005-03-14 11:00:00,58.98,59.1,58.97,59.04,24900.0,33.7629,33.8316,33.7572,33.7973,24900.0
2005-03-14 11:30:00,59.02,59.04,58.98,59.01,11000.0,33.7858,33.7973,33.7629,33.7801,11000.0
2005-03-14 12:00:00,58.97,59.04,58.94,58.97,29600.0,33.7572,33.7973,33.74,33.7572,29600.0
2005-03-14 12:30:00,58.97,59.04,58.95,59.0,21400.0,33.7572,33.7973,33.7457,33.7744,21400.0
2005-03-14 13:00:00,59.0,59.05,58.99,59.02,39200.0,33.7744,33.803,33.7686,33.7858,39200.0
2005-03-14 13:30:00,59.0,59.17,58.92,59.11,23700.0,33.7744,33.8717,33.7286,33.8373,23700.0
2005-03-14 14:00:00,59.1,59.22,59.1,59.1,22100.0,33.8316,33.9003,33.8316,33.8316,22100.0
2005-03-14 14:30:00,59.1,59.28,59.07,59.22,26400.0,33.8316,33.9347,33.8144,33.9003,26400.0
2005-03-14 15:00:00,59.19,59.33,59.15,59.3,29400.0,33.8831,33.9633,33.8602,33.9461,29400.0
2005-03-14 15:30:00,59.3,59.3,58.98,59.08,66700.0,33.9461,33.9461,33.7629,33.8202,66700.0
2005-03-15 09:30:00,59.24,59.49,59.18,59.3,24200.0,33.9118,34.0549,33.8774,33.9461,24200.0
2005-03-15 10:00:00,59.3,59.47,59.29,59.33,15600.0,33.9461,34.0434,33.9404,33.9633,15600.0
2005-03-15 10:30:00,59.3,59.4,59.3,59.35,14100.0,33.9461,34.0033,33.9461,33.9747,14100.0
2005-03-15 11:00:00,59.34,59.34,59.21,59.26,56900.0,33.969,33.969,33.8946,33.9232,56900.0
2005-03-15 11:30:00,59.26,59.26,59.0,59.11,42900.0,33.9232,33.9232,33.7744,33.8373,42900.0
2005-03-15 12:00:00,59.11,59.2,59.0,59.18,24900.0,33.8373,33.8889,33.7744,33.8774,24900.0
2005-03-15 12:30:00,59.18,59.25,59.1,59.25,49200.0,33.8774,33.9175,33.8316,33.9175,49200.0
2005-03-15 13:00:00,59.25,59.25,59.2,59.21,9300.0,33.9175,33.9175,33.8889,33.8946,9300.0
2005-03-15 13:30:00,59.2,59.21,59.1,59.18,11400.0,33.8889,33.8946,33.8316,33.8774,11400.0
2005-03-15 14:00:00,59.18,59.25,59.15,59.17,18100.0,33.8774,33.9175,33.8602,33.8717,18100.0
2005-03-15 14:30:00,59.17,59.25,59.15,59.19,15300.0,33.8717,33.9175,33.8602,33.8831,15300.0
2005-03-15 15:00:00,59.2,59.25,59.18,59.22,15000.0,33.8889,33.9175,33.8774,33.9003,15000.0
2005-03-15 15:30:00,59.22,59.25,59.17,59.18,38200.0,33.9003,33.9175,33.8717,33.8774,38200.0
2005-03-16 09:30:00,59.13,59.13,58.7,58.75,25500.0,33.8488,33.8488,33.6026,33.6313,25500.0
2005-03-16 10:00:00,58.75,59.2,58.75,59.08,32000.0,33.6313,33.8889,33.6313,33.8202,32000.0
2005-03-16 10:30:00,59.08,59.1,58.85,58.86,29500.0,33.8202,33.8316,33.6885,33.6942,29500.0
2005-03-16 11:00:00,58.87,58.89,58.68,58.79,9700.0,33.6999,33.7114,33.5912,33.6542,9700.0
2005-03-16 11:30:00,58.8,58.95,58.8,58.85,6200.0,33.6599,33.7457,33.6599,33.6885,6200.0
2005-03-16 12:00:00,58.87,59.06,58.86,59.06,11400.0,33.6999,33.8087,33.6942,33.8087,11400.0
2005-03-16 12:30:00,59.06,59.2,59.05,59.2,21900.0,33.8087,33.8889,33.803,33.8889,21900.0
2005-03-16 13:00:00,59.2,59.24,59.1,59.1,19700.0,33.8889,33.9118,33.8316,33.8316,19700.0
2005-03-16 13:30:00,59.1,59.19,59.1,59.15,19800.0,33.8316,33.8831,33.8316,33.8602,19800.0
2005-03-16 14:00:00,59.15,59.15,58.93,59.0,37900.0,33.8602,33.8602,33.7343,33.7744,37900.0
2005-03-16 14:30:00,58.97,58.98,58.79,58.85,21400.0,33.7572,33.7629,33.6542,33.6885,21400.0
2005-03-16 15:00:00,58.85,58.85,58.51,58.55,40300.0,33.6885,33.6885,33.4939,33.5168,40300.0
2005-03-16 15:30:00,58.54,58.7,58.43,58.63,66300.0,33.511,33.6026,33.4481,33.5626,66300.0
2005-03-17 09:30:00,58.8,58.89,58.2,58.21,32900.0,33.6599,33.7114,33.3164,33.3221,32900.0
2005-03-17 10:00:00,58.21,58.74,58.2,58.73,28700.0,33.3221,33.6255,33.3164,33.6198,28700.0
2005-03-17 10:30:00,58.73,58.74,58.54,58.67,17000.0,33.6198,33.6255,33.511,33.5855,17000.0
2005-03-17 11:00:00,58.66,58.8,58.59,58.77,15400.0,33.5797,33.6599,33.5397,33.6427,15400.0
2005-03-17 11:30:00,58.77,58.95,58.7,58.91,17600.0,33.6427,33.7457,33.6026,33.7228,17600.0
2005-03-17 12:00:00,58.91,58.91,58.64,58.75,10700.0,33.7228,33.7228,33.5683,33.6313,10700.0
2005-03-17 12:30:00,58.74,58.95,58.74,58.88,21000.0,33.6255,33.7457,33.6255,33.7057,21000.0
2005-03-17 13:00:00,58.89,58.89,58.63,58.73,15300.0,33.7114,33.7114,33.5626,33.6198,15300.0
2005-03-17 13:30:00,58.71,58.77,58.69,58.72,14100.0,33.6084,33.6427,33.5969,33.6141,14100.0
2005-03-17 14:00:00,58.71,58.9,58.7,58.88,47100.0,33.6084,33.7171,33.6026,33.7057,47100.0
2005-03-17 14:30:00,58.88,58.97,58.82,58.94,40900.0,33.7057,33.7572,33.6713,33.74,40900.0
2005-03-17 15:00:00,58.94,58.94,58.74,58.76,48100.0,33.74,33.74,33.6255,33.637,48100.0
2005-03-17 15:30:00,58.76,58.98,58.65,58.7,63300.0,33.637,33.7629,33.574,33.6026,63300.0
2005-03-18 09:30:00,58.68,58.85,58.31,58.5,106400.0,33.5912,33.6885,33.3794,33.4881,106400.0
2005-03-18 10:00:00,58.5,58.7,58.3,58.62,30400.0,33.4881,33.6026,33.3737,33.5568,30400.0
2005-03-18 10:30:00,58.63,58.74,58.5,58.56,35800.0,33.5626,33.6255,33.4881,33.5225,35800.0
2005-03-18 11:00:00,58.55,58.7,58.53,58.7,50800.0,33.5168,33.6026,33.5053,33.6026,50800.0
2005-03-18 11:30:00,58.7,58.85,58.67,58.85,19700.0,33.6026,33.6885,33.5855,33.6885,19700.0
2005-03-18 12:00:00,58.85,59.03,58.85,58.96,21600.0,33.6885,33.7915,33.6885,33.7515,21600.0
2005-03-18 12:30:00,58.96,58.96,58.77,58.81,32900.0,33.7515,33.7515,33.6427,33.6656,32900.0
2005-03-18 13:00:00,58.84,58.84,58.5,58.58,17400.0,33.6828,33.6828,33.4881,33.5339,17400.0
2005-03-18 13:30:00,58.57,58.65,57.92,58.06,79200.0,33.5282,33.574,33.1561,33.2363,79200.0
2005-03-18 14:00:00,58.02,58.45,58.02,58.44,24200.0,33.2134,33.4595,33.2134,33.4538,24200.0
2005-03-18 14:30:00,58.42,58.44,58.32,58.32,34700.0,33.4423,33.4538,33.3851,33.3851,34700.0
2005-03-18 15:00:00,58.32,58.39,58.0,58.38,53400.0,33.3851,33.4252,33.2019,33.4194,53400.0
2005-03-18 15:30:00,58.39,58.81,58.32,58.81,157900.0,33.4252,33.6656,33.3851,33.6656,157900.0
2005-03-21 09:30:00,58.4,58.53,58.23,58.37,25500.0,33.4309,33.5053,33.3336,33.4137,25500.0
2005-03-21 10:00:00,58.39,58.39,58.1,58.22,40800.0,33.4252,33.4252,33.2592,33.3279,40800.0
2005-03-21 10:30:00,58.22,58.22,57.99,58.02,26000.0,33.3279,33.3279,33.1962,33.2134,26000.0
2005-03-21 11:00:00,58.02,58.1,57.94,58.06,37200.0,33.2134,33.2592,33.1676,33.2363,37200.0
2005-03-21 11:30:00,58.0,58.08,57.93,58.01,25400.0,33.2019,33.2477,33.1618,33.2076,25400.0
2005-03-21 12:00:00,58.01,58.27,58.0,58.2,29000.0,33.2076,33.3565,33.2019,33.3164,29000.0
2005-03-21 12:30:00,58.19,58.25,58.14,58.18,11000.0,33.3107,33.345,33.2821,33.305,11000.0
2005-03-21 13:00:00,58.19,58.22,57.95,57.95,23300.0,33.3107,33.3279,33.1733,33.1733,23300.0
2005-03-21 13:30:00,57.94,58.27,57.94,58.2,15600.0,33.1676,33.3565,33.1676,33.3164,15600.0
2005-03-21 14:00:00,58.18,58.18,58.08,58.1,12900.0,33.305,33.305,33.2477,33.2592,12900.0
2005-03-21 14:30:00,58.05,58.29,58.05,58.17,14300.0,33.2305,33.3679,33.2305,33.2992,14300.0
2005-03-21 15:00:00,58.18,58.3,58.18,58.24,19600.0,33.305,33.3737,33.305,33.3393,19600.0
2005-03-21 15:30:00,58.22,58.23,58.0,58.14,43300.0,33.3279,33.3336,33.2019,33.2821,43300.0
2005-03-22 09:30:00,57.85,58.38,57.83,58.13,39200.0,33.1161,33.4194,33.1046,33.2763,39200.0
2005-03-22 10:00:00,58.17,58.28,58.03,58.12,24200.0,33.2992,33.3622,33.2191,33.2706,24200.0
2005-03-22 10:30:00,58.13,58.27,57.94,57.99,28200.0,33.2763,33.3565,33.1676,33.1962,28200.0
2005-03-22 11:00:00,57.99,58.09,57.96,57.96,27500.0,33.1962,33.2534,33.179,33.179,27500.0
2005-03-22 11:30:00,57.96,58.06,57.8,58.06,28500.0,33.179,33.2363,33.0874,33.2363,28500.0
2005-03-22 12:00:00,58.01,58.14,58.0,58.11,21800.0,33.2076,33.2821,33.2019,33.2649,21800.0
2005-03-22 12:30:00,58.09,58.12,58.02,58.1,25100.0,33.2534,33.2706,33.2134,33.2592,25100.0
2005-03-22 13:00:00,58.09,58.09,57.99,58.02,20300.0,33.2534,33.2534,33.1962,33.2134,20300.0
2005-03-22 13:30:00,58.02,58.13,57.98,58.12,13100.0,33.2134,33.2763,33.1905,33.2706,13100.0
2005-03-22 14:00:00,58.14,58.18,57.77,57.78,35400.0,33.2821,33.305,33.0703,33.076,35400.0
2005-03-22 14:30:00,57.78,57.99,57.51,57.69,33200.0,33.076,33.1962,32.9214,33.0245,33200.0
2005-03-22 15:00:00,57.67,57.74,57.55,57.64,36500.0,33.013,33.0531,32.9443,32.9958,36500.0
2005-03-22 15:30:00,57.64,57.69,57.26,57.39,93000.0,32.9958,33.0245,32.7783,32.8527,93000.0
2005-03-23 09:30:00,57.5,57.5,57.12,57.13,36000.0,32.9157,32.9157,32.6982,32.7039,36000.0
2005-03-23 10:00:00,57.22,57.24,56.95,57.0,36300.0,32.7554,32.7669,32.6008,32.6295,36300.0
2005-03-23 10:30:00,57.03,57.2,57.0,57.2,46800.0,32.6466,32.744,32.6295,32.744,46800.0
2005-03-23 11:00:00,57.2,57.26,57.14,57.16,67300.0,32.744,32.7783,32.7096,32.7211,67300.0
2005-03-23 11:30:00,57.16,57.17,56.9,56.91,31300.0,32.7211,32.7268,32.5722,32.578,31300.0
2005-03-23 12:00:00,56.91,57.19,56.91,57.12,29100.0,32.578,32.7382,32.578,32.6982,29100.0
2005-03-23 12:30:00,57.12,57.12,57.02,57.04,19400.0,32.6982,32.6982,32.6409,32.6524,19400.0
2005-03-23 13:00:00,57.04,57.11,56.91,56.92,22800.0,32.6524,32.6924,32.578,32.5837,22800.0
2005-03-23 13:30:00,56.91,57.18,56.84,57.17,21800.0,32.578,32.7325,32.5379,32.7268,21800.0
2005-03-23 14:00:00,57.17,57.2,57.01,57.03,39100.0,32.7268,32.744,32.6352,32.6466,39100.0
2005-03-23 14:30:00,57.03,57.04,56.73,56.75,27100.0,32.6466,32.6524,32.4749,32.4864,27100.0
2005-03-23 15:00:00,56.75,56.9,56.7,56.73,39500.0,32.4864,32.5722,32.4577,32.4749,39500.0
2005-03-23 15:30:00,56.73,57.18,56.73,56.94,59700.0,32.4749,32.7325,32.4749,32.5951,59700.0
2005-03-24 09:30:00,56.85,57.2,56.85,57.2,44100.0,32.5436,32.744,32.5436,32.744,44100.0
2005-03-24 10:00:00,57.19,57.28,57.02,57.1,58800.0,32.7382,32.7898,32.6409,32.6867,58800.0
2005-03-24 10:30:00,57.1,57.4,57.1,57.21,65200.0,32.6867,32.8585,32.6867,32.7497,65200.0
2005-03-24 11:00:00,57.21,57.21,57.15,57.18,26100.0,32.7497,32.7497,32.7153,32.7325,26100.0
2005-03-24 11:30:00,57.22,57.45,57.22,57.35,35200.0,32.7554,32.8871,32.7554,32.8298,35200.0
2005-03-24 12:00:00,57.3,57.47,57.28,57.34,55000.0,32.8012,32.8985,32.7898,32.8241,55000.0
2005-03-24 12:30:00,57.34,57.37,57.29,57.34,38700.0,32.8241,32.8413,32.7955,32.8241,38700.0
2005-03-24 13:00:00,57.34,57.34,57.29,57.29,35200.0,32.8241,32.8241,32.7955,32.7955,35200.0
2005-03-24 13:30:00,57.29,57.3,57.23,57.25,12500.0,32.7955,32.8012,32.7611,32.7726,12500.0
2005-03-24 14:00:00,57.25,57.3,57.2,57.27,100700.0,32.7726,32.8012,32.744,32.784,100700.0
2005-03-24 14:30:00,57.27,57.29,57.25,57.29,30500.0,32.784,32.7955,32.7726,32.7955,30500.0
2005-03-24 15:00:00,57.29,57.43,57.21,57.41,39400.0,32.7955,32.8756,32.7497,32.8642,39400.0
2005-03-24 15:30:00,57.41,57.46,57.35,57.36,42300.0,32.8642,32.8928,32.8298,32.8356,42300.0
2005-03-28 09:30:00,57.6,57.79,57.56,57.76,43300.0,32.9729,33.0817,32.95,33.0645,43300.0
2005-03-28 10:00:00,57.78,57.85,57.6,57.7,40200.0,33.076,33.1161,32.9729,33.0302,40200.0
2005-03-28 10:30:00,57.7,57.9,57.69,57.73,32300.0,33.0302,33.1447,33.0245,33.0474,32300.0
2005-03-28 11:00:00,57.73,57.86,57.66,57.72,29100.0,33.0474,33.1218,33.0073,33.0416,29100.0
2005-03-28 11:30:00,57.73,57.8,57.59,57.67,26400.0,33.0474,33.0874,32.9672,33.013,26400.0
2005-03-28 12:00:00,57.68,57.77,57.63,57.74,24700.0,33.0187,33.0703,32.9901,33.0531,24700.0
2005-03-28 12:30:00,57.78,57.81,57.72,57.8,25000.0,33.076,33.0932,33.0416,33.0874,25000.0
2005-03-28 13:00:00,57.82,57.9,57.78,57.84,46700.0,33.0989,33.1447,33.076,33.1103,46700.0
2005-03-28 13:30:00,57.83,57.91,57.82,57.85,28600.0,33.1046,33.1504,33.0989,33.1161,28600.0
2005-03-28 14:00:00,57.86,57.9,57.8,57.9,27400.0,33.1218,33.1447,33.0874,33.1447,27400.0
2005-03-28 14:30:00,57.91,58.11,57.91,58.03,35900.0,33.1504,33.2649,33.1504,33.2191,35900.0
2005-03-28 15:00:00,58.03,58.08,57.93,58.01,22300.0,33.2191,33.2477,33.1618,33.2076,22300.0
2005-03-28 15:30:00,58.02,58.05,57.8,57.9,70000.0,33.2134,33.2305,33.0874,33.1447,70000.0
2005-03-29 09:30:00,58.36,58.36,57.43,57.61,39700.0,33.408,33.408,32.8756,32.9787,39700.0
2005-03-29 10:00:00,57.61,57.82,57.43,57.7,43900.0,32.9787,33.0989,32.8756,33.0302,43900.0
2005-03-29 10:30:00,57.7,58.47,57.7,58.39,77100.0,33.0302,33.471,33.0302,33.4252,77100.0
2005-03-29 11:00:00,58.38,58.85,58.38,58.4,97900.0,33.4194,33.6885,33.4194,33.4309,97900.0
2005-03-29 11:30:00,58.4,58.42,58.2,58.28,20200.0,33.4309,33.4423,33.3164,33.3622,20200.0
2005-03-29 12:00:00,58.31,58.36,58.01,58.06,14700.0,33.3794,33.408,33.2076,33.2363,14700.0
2005-03-29 12:30:00,58.06,58.19,57.99,57.99,20900.0,33.2363,33.3107,33.1962,33.1962,20900.0
2005-03-29 13:00:00,57.99,58.12,57.73,57.77,22600.0,33.1962,33.2706,33.0474,33.0703,22600.0
2005-03-29 13:30:00,57.76,57.87,57.72,57.86,22000.0,33.0645,33.1275,33.0416,33.1218,22000.0
2005-03-29 14:00:00,57.86,57.86,57.65,57.72,30700.0,33.1218,33.1218,33.0016,33.0416,30700.0
2005-03-29 14:30:00,57.72,57.91,57.67,57.89,30500.0,33.0416,33.1504,33.013,33.1389,30500.0
2005-03-29 15:00:00,57.86,57.88,57.71,57.83,50800.0,33.1218,33.1332,33.0359,33.1046,50800.0
2005-03-29 15:30:00,57.83,57.89,57.74,57.8,81200.0,33.1046,33.1389,33.0531,33.0874,81200.0
2005-03-30 09:30:00,57.75,58.07,57.74,57.82,49800.0,33.0588,33.242,33.0531,33.0989,49800.0
2005-03-30 10:00:00,57.83,57.93,57.74,57.86,26100.0,33.1046,33.1618,33.0531,33.1218,26100.0
2005-03-30 10:30:00,57.87,58.27,57.87,57.95,35800.0,33.1275,33.3565,33.1275,33.1733,35800.0
2005-03-30 11:00:00,57.96,57.96,57.67,57.73,39400.0,33.179,33.179,33.013,33.0474,39400.0
2005-03-30 11:30:00,57.73,57.98,57.7,57.97,41600.0,33.0474,33.1905,33.0302,33.1847,41600.0
2005-03-30 12:00:00,57.97,58.03,57.77,57.88,26700.0,33.1847,33.2191,33.0703,33.1332,26700.0
2005-03-30 12:30:00,57.89,57.93,57.84,57.9,10000.0,33.1389,33.1618,33.1103,33.1447,10000.0
2005-03-30 13:00:00,57.91,57.95,57.77,57.94,11800.0,33.1504,33.1733,33.0703,33.1676,11800.0
2005-03-30 13:30:00,57.94,58.04,57.81,57.94,16600.0,33.1676,33.2248,33.0932,33.1676,16600.0
2005-03-30 14:00:00,57.94,58.04,57.83,57.87,25200.0,33.1676,33.2248,33.1046,33.1275,25200.0
2005-03-30 14:30:00,57.87,58.01,57.85,57.99,24300.0,33.1275,33.2076,33.1161,33.1962,24300.0
2005-03-30 15:00:00,57.99,58.1,57.98,58.08,27600.0,33.1962,33.2592,33.1905,33.2477,27600.0
2005-03-30 15:30:00,58.09,58.29,58.09,58.26,42300.0,33.2534,33.3679,33.2534,33.3508,42300.0
2005-03-31 09:30:00,58.31,58.35,57.99,58.35,24200.0,33.3794,33.4023,33.1962,33.4023,24200.0
2005-03-31 10:00:00,58.35,58.43,58.09,58.33,28300.0,33.4023,33.4481,33.2534,33.3908,28300.0
2005-03-31 10:30:00,58.35,58.44,58.34,58.43,24900.0,33.4023,33.4538,33.3966,33.4481,24900.0
2005-03-31 11:00:00,58.39,58.59,58.38,58.48,38200.0,33.4252,33.5397,33.4194,33.4767,38200.0
2005-03-31 11:30:00,58.47,58.54,58.4,58.52,18300.0,33.471,33.511,33.4309,33.4996,18300.0
2005-03-31 12:00:00,58.56,58.65,58.51,58.63,33800.0,33.5225,33.574,33.4939,33.5626,33800.0
2005-03-31 12:30:00,58.64,58.88,58.64,58.88,21400.0,33.5683,33.7057,33.5683,33.7057,21400.0
2005-03-31 13:00:00,58.88,58.99,58.85,58.97,26100.0,33.7057,33.7686,33.6885,33.7572,26100.0
2005-03-31 13:30:00,58.98,59.12,58.97,59.12,34200.0,33.7629,33.8431,33.7572,33.8431,34200.0
2005-03-31 14:00:00,59.14,59.21,59.05,59.14,29100.0,33.8545,33.8946,33.803,33.8545,29100.0
2005-03-31 14:30:00,59.14,59.33,59.14,59.22,34800.0,33.8545,33.9633,33.8545,33.9003,34800.0
2005-03-31 15:00:00,59.22,59.33,59.16,59.23,35000.0,33.9003,33.9633,33.866,33.906,35000.0
2005-03-31 15:30:00,59.23,59.24,59.07,59.11,38500.0,33.906,33.9118,33.8144,33.8373,38500.0
2005-04-01 09:30:00,59.2,59.68,58.95,59.64,30900.0,33.8889,34.1636,33.7457,34.1407,30900.0
2005-04-01 10:00:00,59.62,59.63,58.57,58.61,52400.0,34.1293,34.135,33.5282,33.5511,52400.0
2005-04-01 10:30:00,58.54,58.63,58.4,58.41,26800.0,33.511,33.5626,33.4309,33.4366,26800.0
2005-04-01 11:00:00,58.43,58.65,58.31,58.53,34000.0,33.4481,33.574,33.3794,33.5053,34000.0
2005-04-01 11:30:00,58.53,58.57,58.4,58.49,14300.0,33.5053,33.5282,33.4309,33.4824,14300.0
2005-04-01 12:00:00,58.51,58.53,58.3,58.32,29000.0,33.4939,33.5053,33.3737,33.3851,29000.0
2005-04-01 12:30:00,58.3,58.35,58.2,58.2,29500.0,33.3737,33.4023,33.3164,33.3164,29500.0
2005-04-01 13:00:00,58.2,58.32,58.19,58.22,41400.0,33.3164,33.3851,33.3107,33.3279,41400.0
2005-04-01 13:30:00,58.22,58.23,57.9,57.9,25600.0,33.3279,33.3336,33.1447,33.1447,25600.0
2005-04-01 14:00:00,57.91,58.05,57.85,57.85,31000.0,33.1504,33.2305,33.1161,33.1161,31000.0
2005-04-01 14:30:00,57.86,58.05,57.8,57.81,41500.0,33.1218,33.2305,33.0874,33.0932,41500.0
2005-04-01 15:00:00,57.81,58.0,57.81,57.94,29100.0,33.0932,33.2019,33.0932,33.1676,29100.0
2005-04-01 15:30:00,57.96,58.21,57.9,58.16,37500.0,33.179,33.3221,33.1447,33.2935,37500.0
2005-04-04 09:30:00,58.2,58.25,57.71,57.85,41000.0,33.3164,33.345,33.0359,33.1161,41000.0
2005-04-04 10:00:00,57.86,58.02,57.86,58.02,56500.0,33.1218,33.2134,33.1218,33.2134,56500.0
2005-04-04 10:30:00,57.97,58.2,57.95,58.18,38300.0,33.1847,33.3164,33.1733,33.305,38300.0
2005-04-04 11:00:00,58.18,58.35,58.15,58.16,29600.0,33.305,33.4023,33.2878,33.2935,29600.0
2005-04-04 11:30:00,58.17,58.2,58.07,58.11,10400.0,33.2992,33.3164,33.242,33.2649,10400.0
2005-04-04 12:00:00,58.11,58.16,58.05,58.05,10100.0,33.2649,33.2935,33.2305,33.2305,10100.0
2005-04-04 12:30:00,58.05,58.16,58.03,58.05,23700.0,33.2305,33.2935,33.2191,33.2305,23700.0
2005-04-04 13:00:00,58.05,58.06,57.93,58.04,22900.0,33.2305,33.2363,33.1618,33.2248,22900.0
2005-04-04 13:30:00,58.04,58.21,58.03,58.21,14100.0,33.2248,33.3221,33.2191,33.3221,14100.0
2005-04-04 14:00:00,58.22,58.27,58.11,58.2,28600.0,33.3279,33.3565,33.2649,33.3164,28600.0
2005-04-04 14:30:00,58.24,58.36,58.23,58.29,12800.0,33.3393,33.408,33.3336,33.3679,12800.0
2005-04-04 15:00:00,58.28,58.36,58.18,58.32,22400.0,33.3622,33.408,33.305,33.3851,22400.0
2005-04-04 15:30:00,58.32,58.39,58.19,58.3,35100.0,33.3851,33.4252,33.3107,33.3737,35100.0
2005-04-05 09:30:00,58.25,58.49,58.25,58.43,29500.0,33.345,33.4824,33.345,33.4481,29500.0
2005-04-05 10:00:00,58.45,58.48,58.31,58.42,20800.0,33.4595,33.4767,33.3794,33.4423,20800.0
2005-04-05 10:30:00,58.43,58.62,58.43,58.56,23200.0,33.4481,33.5568,33.4481,33.5225,23200.0
2005-04-05 11:00:00,58.56,58.63,58.48,58.61,22900.0,33.5225,33.5626,33.4767,33.5511,22900.0
2005-04-05 11:30:00,58.6,58.6,58.52,58.52,11200.0,33.5454,33.5454,33.4996,33.4996,11200.0
2005-04-05 12:00:00,58.51,58.68,58.49,58.67,14300.0,33.4939,33.5912,33.4824,33.5855,14300.0
2005-04-05 12:30:00,58.65,58.75,58.59,58.75,11600.0,33.574,33.6313,33.5397,33.6313,11600.0
2005-04-05 13:00:00,58.75,58.9,58.73,58.81,23000.0,33.6313,33.7171,33.6198,33.6656,23000.0
2005-04-05 13:30:00,58.81,58.87,58.7,58.87,24700.0,33.6656,33.6999,33.6026,33.6999,24700.0
2005-04-05 14:00:00,58.89,58.91,58.73,58.89,43000.0,33.7114,33.7228,33.6198,33.7114,43000.0
2005-04-05 14:30:00,58.91,59.09,58.87,59.05,60300.0,33.7228,33.8259,33.6999,33.803,60300.0
2005-04-05 15:00:00,59.05,59.18,59.04,59.1,25700.0,33.803,33.8774,33.7973,33.8316,25700.0
2005-04-05 15:30:00,59.1,59.15,59.01,59.05,24800.0,33.8316,33.8602,33.7801,33.803,24800.0
2005-04-06 09:30:00,59.06,59.15,58.75,58.77,28200.0,33.8087,33.8602,33.6313,33.6427,28200.0
2005-04-06 10:00:00,58.78,58.95,58.78,58.84,17800.0,33.6484,33.7457,33.6484,33.6828,17800.0
2005-04-06 10:30:00,58.85,58.93,58.71,58.88,19300.0,33.6885,33.7343,33.6084,33.7057,19300.0
2005-04-06 11:00:00,58.89,59.05,58.76,58.93,13700.0,33.7114,33.803,33.637,33.7343,13700.0
2005-04-06 11:30:00,58.93,58.93,58.82,58.84,8700.0,33.7343,33.7343,33.6713,33.6828,8700.0
2005-04-06 12:00:00,58.85,58.86,58.7,58.8,10500.0,33.6885,33.6942,33.6026,33.6599,10500.0
2005-04-06 12:30:00,58.8,58.92,58.78,58.86,5600.0,33.6599,33.7286,33.6484,33.6942,5600.0
2005-04-06 13:00:00,58.83,58.97,58.82,58.86,11900.0,33.6771,33.7572,33.6713,33.6942,11900.0
2005-04-06 13:30:00,58.84,58.84,58.54,58.61,17800.0,33.6828,33.6828,33.511,33.5511,17800.0
2005-04-06 14:00:00,58.61,58.77,58.57,58.77,26500.0,33.5511,33.6427,33.5282,33.6427,26500.0
2005-04-06 14:30:00,58.77,58.78,58.66,58.69,15300.0,33.6427,33.6484,33.5797,33.5969,15300.0
2005-04-06 15:00:00,58.69,58.78,58.59,58.61,21600.0,33.5969,33.6484,33.5397,33.5511,21600.0
2005-04-06 15:30:00,58.61,58.67,58.52,58.62,26500.0,33.5511,33.5855,33.4996,33.5568,26500.0
2005-04-07 09:30:00,58.7,58.7,57.85,57.91,31800.0,33.6026,33.6026,33.1161,33.1504,31800.0
2005-04-07 10:00:00,57.93,58.13,57.87,57.98,18100.0,33.1618,33.2763,33.1275,33.1905,18100.0
2005-04-07 10:30:00,57.92,58.48,57.92,58.35,17900.0,33.1561,33.4767,33.1561,33.4023,17900.0
2005-04-07 11:00:00,58.36,58.36,58.04,58.04,21200.0,33.408,33.408,33.2248,33.2248,21200.0
2005-04-07 11:30:00,58.04,58.05,57.91,57.94,27600.0,33.2248,33.2305,33.1504,33.1676,27600.0
2005-04-07 12:00:00,57.94,58.02,57.91,58.02,23400.0,33.1676,33.2134,33.1504,33.2134,23400.0
2005-04-07 12:30:00,58.02,58.21,58.01,58.01,40600.0,33.2134,33.3221,33.2076,33.2076,40600.0
2005-04-07 13:00:00,58.01,58.11,57.95,58.02,50900.0,33.2076,33.2649,33.1733,33.2134,50900.0
2005-04-07 13:30:00,58.02,58.02,57.93,57.95,39900.0,33.2134,33.2134,33.1618,33.1733,39900.0
2005-04-07 14:00:00,57.95,58.08,57.92,58.01,24500.0,33.1733,33.2477,33.1561,33.2076,24500.0
2005-04-07 14:30:00,58.03,58.3,58.01,58.19,28600.0,33.2191,33.3737,33.2076,33.3107,28600.0
2005-04-07 15:00:00,58.2,58.26,58.08,58.11,22400.0,33.3164,33.3508,33.2477,33.2649,22400.0
2005-04-07 15:30:00,58.1,58.26,58.03,58.25,41500.0,33.2592,33.3508,33.2191,33.345,41500.0
2005-04-08 09:30:00,58.2,58.44,57.89,58.06,30400.0,33.3164,33.4538,33.1389,33.2363,30400.0
2005-04-08 10:00:00,58.06,58.15,57.98,57.99,13800.0,33.2363,33.2878,33.1905,33.1962,13800.0
2005-04-08 10:30:00,57.95,58.14,57.92,58.14,6000.0,33.1733,33.2821,33.1561,33.2821,6000.0
2005-04-08 11:00:00,58.13,58.28,58.08,58.18,14400.0,33.2763,33.3622,33.2477,33.305,14400.0
2005-04-08 11:30:00,58.15,58.31,58.12,58.16,22800.0,33.2878,33.3794,33.2706,33.2935,22800.0
2005-04-08 12:00:00,58.14,58.33,58.14,58.31,20000.0,33.2821,33.3908,33.2821,33.3794,20000.0
2005-04-08 12:30:00,58.3,58.52,58.23,58.43,27500.0,33.3737,33.4996,33.3336,33.4481,27500.0
2005-04-08 13:00:00,58.42,58.48,58.27,58.36,31800.0,33.4423,33.4767,33.3565,33.408,31800.0
2005-04-08 13:30:00,58.33,58.48,58.33,58.37,11200.0,33.3908,33.4767,33.3908,33.4137,11200.0
2005-04-08 14:00:00,58.37,58.54,58.34,58.39,27800.0,33.4137,33.511,33.3966,33.4252,27800.0
2005-04-08 14:30:00,58.38,58.46,58.35,58.39,16000.0,33.4194,33.4652,33.4023,33.4252,16000.0
2005-04-08 15:00:00,58.39,58.39,58.13,58.14,19200.0,33.4252,33.4252,33.2763,33.2821,19200.0
2005-04-08 15:30:00,58.13,58.13,58.0,58.02,40700.0,33.2763,33.2763,33.2019,33.2134,40700.0
2005-04-11 09:30:00,58.02,58.06,57.65,57.69,16500.0,33.2134,33.2363,33.0016,33.0245,16500.0
2005-04-11 10:00:00,57.68,57.8,57.68,57.8,16100.0,33.0187,33.0874,33.0187,33.0874,16100.0
2005-04-11 10:30:00,57.82,58.03,57.82,57.88,11800.0,33.0989,33.2191,33.0989,33.1332,11800.0
2005-04-11 11:00:00,57.86,57.93,57.81,57.86,16600.0,33.1218,33.1618,33.0932,33.1218,16600.0
2005-04-11 11:30:00,57.82,57.93,57.81,57.84,13800.0,33.0989,33.1618,33.0932,33.1103,13800.0
2005-04-11 12:00:00,57.84,57.92,57.83,57.92,12500.0,33.1103,33.1561,33.1046,33.1561,12500.0
2005-04-11 12:30:00,57.91,58.0,57.91,57.98,10000.0,33.1504,33.2019,33.1504,33.1905,10000.0
2005-04-11 13:00:00,57.98,58.0,57.71,57.78,16200.0,33.1905,33.2019,33.0359,33.076,16200.0
2005-04-11 13:30:00,57.77,57.87,57.76,57.8,6500.0,33.0703,33.1275,33.0645,33.0874,6500.0
2005-04-11 14:00:00,57.8,57.94,57.78,57.9,17600.0,33.0874,33.1676,33.076,33.1447,17600.0
2005-04-11 14:30:00,57.9,57.98,57.87,57.87,24100.0,33.1447,33.1905,33.1275,33.1275,24100.0
2005-04-11 15:00:00,57.88,57.95,57.83,57.94,13300.0,33.1332,33.1733,33.1046,33.1676,13300.0
2005-04-11 15:30:00,57.95,58.05,57.95,58.01,48200.0,33.1733,33.2305,33.1733,33.2076,48200.0
2005-04-12 09:30:00,57.9,57.9,57.41,57.47,20100.0,33.1447,33.1447,32.8642,32.8985,20100.0
2005-04-12 10:00:00,57.44,57.65,57.44,57.65,10200.0,32.8813,33.0016,32.8813,33.0016,10200.0
2005-04-12 10:30:00,57.64,57.64,57.24,57.3,11300.0,32.9958,32.9958,32.7669,32.8012,11300.0
2005-04-12 11:00:00,57.3,57.47,57.23,57.25,8800.0,32.8012,32.8985,32.7611,32.7726,8800.0
2005-04-12 11:30:00,57.25,57.38,57.24,57.36,5600.0,32.7726,32.847,32.7669,32.8356,5600.0
2005-04-12 12:00:00,57.34,57.37,57.28,57.37,8500.0,32.8241,32.8413,32.7898,32.8413,8500.0
2005-04-12 12:30:00,57.35,57.43,57.35,57.4,6400.0,32.8298,32.8756,32.8298,32.8585,6400.0
2005-04-12 13:00:00,57.37,57.38,57.27,57.3,7300.0,32.8413,32.847,32.784,32.8012,7300.0
2005-04-12 13:30:00,57.3,57.4,57.26,57.36,13300.0,32.8012,32.8585,32.7783,32.8356,13300.0
2005-04-12 14:00:00,57.35,57.74,57.27,57.61,46600.0,32.8298,33.0531,32.784,32.9787,46600.0
2005-04-12 14:30:00,57.62,58.07,57.6,58.06,22500.0,32.9844,33.242,32.9729,33.2363,22500.0
2005-04-12 15:00:00,58.02,58.07,57.86,57.95,16600.0,33.2134,33.242,33.1218,33.1733,16600.0
2005-04-12 15:30:00,57.96,58.07,57.85,57.91,34100.0,33.179,33.242,33.1161,33.1504,34100.0
2005-04-13 09:30:00,57.9,58.4,57.9,58.0,50200.0,33.1447,33.4309,33.1447,33.2019,50200.0
2005-04-13 10:00:00,58.01,58.19,58.01,58.15,40400.0,33.2076,33.3107,33.2076,33.2878,40400.0
2005-04-13 10:30:00,58.16,58.54,58.01,58.31,40900.0,33.2935,33.511,33.2076,33.3794,40900.0
2005-04-13 11:00:00,58.31,58.44,58.15,58.44,47100.0,33.3794,33.4538,33.2878,33.4538,47100.0
2005-04-13 11:30:00,58.44,58.59,58.44,58.48,38200.0,33.4538,33.5397,33.4538,33.4767,38200.0
2005-04-13 12:00:00,58.49,58.55,58.31,58.55,44300.0,33.4824,33.5168,33.3794,33.5168,44300.0
2005-04-13 12:30:00,58.54,58.6,58.3,58.58,43500.0,33.511,33.5454,33.3737,33.5339,43500.0
2005-04-13 13:00:00,58.57,58.6,58.23,58.32,36200.0,33.5282,33.5454,33.3336,33.3851,36200.0
2005-04-13 13:30:00,58.32,58.32,58.0,58.22,37000.0,33.3851,33.3851,33.2019,33.3279,37000.0
2005-04-13 14:00:00,58.21,58.3,58.14,58.26,44400.0,33.3221,33.3737,33.2821,33.3508,44400.0
2005-04-13 14:30:00,58.26,58.38,58.19,58.26,45700.0,33.3508,33.4194,33.3107,33.3508,45700.0
2005-04-13 15:00:00,58.26,58.29,58.15,58.23,39800.0,33.3508,33.3679,33.2878,33.3336,39800.0
2005-04-13 15:30:00,58.24,58.45,58.21,58.38,80300.0,33.3393,33.4595,33.3221,33.4194,80300.0
2005-04-14 09:30:00,58.65,58.68,58.42,58.55,42600.0,33.574,33.5912,33.4423,33.5168,42600.0
2005-04-14 10:00:00,58.59,58.8,58.42,58.78,62200.0,33.5397,33.6599,33.4423,33.6484,62200.0
2005-04-14 10:30:00,58.78,58.92,58.67,58.92,51400.0,33.6484,33.7286,33.5855,33.7286,51400.0
2005-04-14 11:00:00,58.91,59.03,58.71,58.71,50700.0,33.7228,33.7915,33.6084,33.6084,50700.0
2005-04-14 11:30:00,58.72,58.88,58.71,58.74,38900.0,33.6141,33.7057,33.6084,33.6255,38900.0
2005-04-14 12:00:00,58.74,58.82,58.73,58.75,48900.0,33.6255,33.6713,33.6198,33.6313,48900.0
2005-04-14 12:30:00,58.73,58.76,58.63,58.64,38200.0,33.6198,33.637,33.5626,33.5683,38200.0
2005-04-14 13:00:00,58.65,58.66,58.31,58.31,40200.0,33.574,33.5797,33.3794,33.3794,40200.0
2005-04-14 13:30:00,58.31,58.64,58.21,58.61,42000.0,33.3794,33.5683,33.3221,33.5511,42000.0
2005-04-14 14:00:00,58.61,58.72,58.43,58.66,47900.0,33.5511,33.6141,33.4481,33.5797,47900.0
2005-04-14 14:30:00,58.66,58.73,58.52,58.64,55100.0,33.5797,33.6198,33.4996,33.5683,55100.0
2005-04-14 15:00:00,58.64,58.65,58.5,58.5,37000.0,33.5683,33.574,33.4881,33.4881,37000.0
2005-04-14 15:30:00,58.49,58.52,58.16,58.24,59800.0,33.4824,33.4996,33.2935,33.3393,59800.0
2005-04-15 09:30:00,58.38,58.38,57.82,57.85,43100.0,33.4194,33.4194,33.0989,33.1161,43100.0
2005-04-15 10:00:00,57.83,57.99,57.64,57.87,28800.0,33.1046,33.1962,32.9958,33.1275,28800.0
2005-04-15 10:30:00,57.87,58.0,57.7,57.94,18900.0,33.1275,33.2019,33.0302,33.1676,18900.0
2005-04-15 11:00:00,57.94,57.94,57.61,57.62,16400.0,33.1676,33.1676,32.9787,32.9844,16400.0
2005-04-15 11:30:00,57.61,57.63,57.21,57.23,20600.0,32.9787,32.9901,32.7497,32.7611,20600.0
2005-04-15 12:00:00,57.23,57.36,57.12,57.27,25400.0,32.7611,32.8356,32.6982,32.784,25400.0
2005-04-15 12:30:00,57.28,57.37,56.8,56.8,25700.0,32.7898,32.8413,32.515,32.515,25700.0
2005-04-15 13:00:00,56.8,57.18,56.71,57.16,17200.0,32.515,32.7325,32.4635,32.7211,17200.0
2005-04-15 13:30:00,57.16,57.16,56.83,56.84,12700.0,32.7211,32.7211,32.5322,32.5379,12700.0
2005-04-15 14:00:00,56.83,57.19,56.83,57.06,14300.0,32.5322,32.7382,32.5322,32.6638,14300.0
2005-04-15 14:30:00,57.0,57.03,56.75,57.03,24000.0,32.6295,32.6466,32.4864,32.6466,24000.0
2005-04-15 15:00:00,57.03,57.07,56.75,56.79,28900.0,32.6466,32.6695,32.4864,32.5093,28900.0
2005-04-15 15:30:00,56.79,56.87,56.44,56.46,65400.0,32.5093,32.5551,32.3089,32.3204,65400.0
2005-04-18 09:30:00,57.2,57.4,56.32,56.63,46200.0,32.744,32.8585,32.2402,32.4177,46200.0
2005-04-18 10:00:00,56.64,57.01,56.56,56.78,29600.0,32.4234,32.6352,32.3776,32.5035,29600.0
2005-04-18 10:30:00,56.75,56.78,56.59,56.72,27000.0,32.4864,32.5035,32.3948,32.4692,27000.0
2005-04-18 11:00:00,56.77,56.88,56.56,56.6,20800.0,32.4978,32.5608,32.3776,32.4005,20800.0
2005-04-18 11:30:00,56.61,56.65,56.33,56.4,19600.0,32.4062,32.4291,32.2459,32.286,19600.0
2005-04-18 12:00:00,56.4,56.5,56.36,56.5,14200.0,32.286,32.3432,32.2631,32.3432,14200.0
2005-04-18 12:30:00,56.5,56.92,56.5,56.92,14300.0,32.3432,32.5837,32.3432,32.5837,14300.0
2005-04-18 13:00:00,56.86,56.9,56.66,56.78,16700.0,32.5493,32.5722,32.4348,32.5035,16700.0
2005-04-18 13:30:00,56.79,56.87,56.66,56.85,12000.0,32.5093,32.5551,32.4348,32.5436,12000.0
2005-04-18 14:00:00,56.86,56.92,56.59,56.62,20400.0,32.5493,32.5837,32.3948,32.4119,20400.0
2005-04-18 14:30:00,56.63,56.9,56.63,56.9,13300.0,32.4177,32.5722,32.4177,32.5722,13300.0
2005-04-18 15:00:00,56.9,57.06,56.86,57.05,21300.0,32.5722,32.6638,32.5493,32.6581,21300.0
2005-04-18 15:30:00,57.08,57.15,56.96,57.03,28500.0,32.6753,32.7153,32.6066,32.6466,28500.0
2005-04-19 09:30:00,56.94,57.9,56.94,57.86,38600.0,32.5951,33.1447,32.5951,33.1218,38600.0
2005-04-19 10:00:00,57.83,58.05,57.8,57.87,31200.0,33.1046,33.2305,33.0874,33.1275,31200.0
2005-04-19 10:30:00,57.84,57.85,57.45,57.54,24900.0,33.1103,33.1161,32.8871,32.9386,24900.0
2005-04-19 11:00:00,57.54,57.83,57.53,57.8,27300.0,32.9386,33.1046,32.9329,33.0874,27300.0
2005-04-19 11:30:00,57.8,57.81,57.51,57.64,21000.0,33.0874,33.0932,32.9214,32.9958,21000.0
2005-04-19 12:00:00,57.7,57.72,57.38,57.45,18600.0,33.0302,33.0416,32.847,32.8871,18600.0
2005-04-19 12:30:00,57.44,57.6,57.42,57.44,17800.0,32.8813,32.9729,32.8699,32.8813,17800.0
2005-04-19 13:00:00,57.46,57.52,57.26,57.37,27500.0,32.8928,32.9271,32.7783,32.8413,27500.0
2005-04-19 13:30:00,57.38,57.54,57.37,57.52,23900.0,32.847,32.9386,32.8413,32.9271,23900.0
2005-04-19 14:00:00,57.52,57.53,57.43,57.46,36200.0,32.9271,32.9329,32.8756,32.8928,36200.0
2005-04-19 14:30:00,57.45,57.45,57.3,57.42,22000.0,32.8871,32.8871,32.8012,32.8699,22000.0
2005-04-19 15:00:00,57.41,57.41,57.11,57.18,26500.0,32.8642,32.8642,32.6924,32.7325,26500.0
2005-04-19 15:30:00,57.18,57.44,57.14,57.38,36500.0,32.7325,32.8813,32.7096,32.847,36500.0
2005-04-20 09:30:00,57.26,57.36,56.63,56.76,27100.0,32.7783,32.8356,32.4177,32.4921,27100.0
2005-04-20 10:00:00,56.75,57.31,56.75,57.31,27400.0,32.4864,32.8069,32.4864,32.8069,27400.0
2005-04-20 10:30:00,57.23,57.28,56.79,57.09,21400.0,32.7611,32.7898,32.5093,32.681,21400.0
2005-04-20 11:00:00,57.07,57.38,56.96,57.02,18600.0,32.6695,32.847,32.6066,32.6409,18600.0
2005-04-20 11:30:00,56.98,57.18,56.97,57.17,12700.0,32.618,32.7325,32.6123,32.7268,12700.0
2005-04-20 12:00:00,57.16,57.18,56.94,57.03,8800.0,32.7211,32.7325,32.5951,32.6466,8800.0
2005-04-20 12:30:00,57.04,57.06,56.75,56.76,12300.0,32.6524,32.6638,32.4864,32.4921,12300.0
2005-04-20 13:00:00,56.75,56.79,56.7,56.75,12700.0,32.4864,32.5093,32.4577,32.4864,12700.0
2005-04-20 13:30:00,56.75,56.77,56.58,56.67,13700.0,32.4864,32.4978,32.389,32.4406,13700.0
2005-04-20 14:00:00,56.66,56.69,56.45,56.47,17600.0,32.4348,32.452,32.3146,32.3261,17600.0
2005-04-20 14:30:00,56.46,56.58,56.42,56.58,26200.0,32.3204,32.389,32.2975,32.389,26200.0
2005-04-20 15:00:00,56.57,56.57,56.2,56.35,43000.0,32.3833,32.3833,32.1715,32.2574,43000.0
2005-04-20 15:30:00,56.38,56.46,56.23,56.38,36700.0,32.2746,32.3204,32.1887,32.2746,36700.0
2005-04-21 09:30:00,56.63,57.09,56.55,57.09,28600.0,32.4177,32.681,32.3719,32.681,28600.0
2005-04-21 10:00:00,57.16,57.16,56.76,56.98,21200.0,32.7211,32.7211,32.4921,32.618,21200.0
2005-04-21 10:30:00,56.98,57.2,56.84,56.84,18200.0,32.618,32.744,32.5379,32.5379,18200.0
2005-04-21 11:00:00,56.84,56.91,56.69,56.7,22800.0,32.5379,32.578,32.452,32.4577,22800.0
2005-04-21 11:30:00,56.72,56.94,56.68,56.68,12800.0,32.4692,32.5951,32.4463,32.4463,12800.0
2005-04-21 12:00:00,56.68,57.09,56.68,57.09,21200.0,32.4463,32.681,32.4463,32.681,21200.0
2005-04-21 12:30:00,56.97,57.0,56.87,56.89,7300.0,32.6123,32.6295,32.5551,32.5665,7300.0
2005-04-21 13:00:00,56.88,57.1,56.88,57.04,8800.0,32.5608,32.6867,32.5608,32.6524,8800.0
2005-04-21 13:30:00,57.02,57.22,56.98,57.06,19800.0,32.6409,32.7554,32.618,32.6638,19800.0
2005-04-21 14:00:00,57.05,57.35,57.0,57.33,27000.0,32.6581,32.8298,32.6295,32.8184,27000.0
2005-04-21 14:30:00,57.31,57.36,57.22,57.34,23800.0,32.8069,32.8356,32.7554,32.8241,23800.0
2005-04-21 15:00:00,57.35,57.4,57.3,57.38,32400.0,32.8298,32.8585,32.8012,32.847,32400.0
2005-04-21 15:30:00,57.4,57.48,57.31,57.43,44100.0,32.8585,32.9042,32.8069,32.8756,44100.0
2005-04-22 09:30:00,57.37,57.38,56.85,56.9,19700.0,32.8413,32.847,32.5436,32.5722,19700.0
2005-04-22 10:00:00,56.9,57.18,56.8,56.91,10100.0,32.5722,32.7325,32.515,32.578,10100.0
2005-04-22 10:30:00,56.91,57.14,56.86,56.96,14800.0,32.578,32.7096,32.5493,32.6066,14800.0
2005-04-22 11:00:00,56.96,56.97,56.81,56.82,20400.0,32.6066,32.6123,32.5207,32.5264,20400.0
2005-04-22 11:30:00,56.8,56.81,56.61,56.62,12200.0,32.515,32.5207,32.4062,32.4119,12200.0
2005-04-22 12:00:00,56.63,56.77,56.62,56.71,13300.0,32.4177,32.4978,32.4119,32.4635,13300.0
2005-04-22 12:30:00,56.7,56.88,56.68,56.79,11300.0,32.4577,32.5608,32.4463,32.5093,11300.0
2005-04-22 13:00:00,56.86,56.91,56.81,56.82,11700.0,32.5493,32.578,32.5207,32.5264,11700.0
2005-04-22 13:30:00,56.83,56.95,56.83,56.91,10700.0,32.5322,32.6008,32.5322,32.578,10700.0
2005-04-22 14:00:00,56.91,56.91,56.7,56.84,14700.0,32.578,32.578,32.4577,32.5379,14700.0
2005-04-22 14:30:00,56.83,56.83,56.45,56.62,24900.0,32.5322,32.5322,32.3146,32.4119,24900.0
2005-04-22 15:00:00,56.63,56.7,56.35,56.35,33500.0,32.4177,32.4577,32.2574,32.2574,33500.0
2005-04-22 15:30:00,56.35,56.86,56.28,56.86,52000.0,32.2574,32.5493,32.2173,32.5493,52000.0
2005-04-25 09:30:00,57.0,57.5,57.0,57.3,45300.0,32.6295,32.9157,32.6295,32.8012,45300.0
2005-04-25 10:00:00,57.34,57.79,57.34,57.72,35400.0,32.8241,33.0817,32.8241,33.0416,35400.0
2005-04-25 10:30:00,57.68,57.79,57.37,57.54,39300.0,33.0187,33.0817,32.8413,32.9386,39300.0
2005-04-25 11:00:00,57.54,57.73,57.54,57.6,20000.0,32.9386,33.0474,32.9386,32.9729,20000.0
2005-04-25 11:30:00,57.6,57.68,57.52,57.64,25100.0,32.9729,33.0187,32.9271,32.9958,25100.0
2005-04-25 12:00:00,57.64,57.66,57.5,57.62,25900.0,32.9958,33.0073,32.9157,32.9844,25900.0
2005-04-25 12:30:00,57.62,57.74,57.59,57.74,17200.0,32.9844,33.0531,32.9672,33.0531,17200.0
2005-04-25 13:00:00,57.76,57.8,57.69,57.75,31600.0,33.0645,33.0874,33.0245,33.0588,31600.0
2005-04-25 13:30:00,57.75,57.94,57.69,57.71,39800.0,33.0588,33.1676,33.0245,33.0359,39800.0
2005-04-25 14:00:00,57.67,57.75,57.56,57.7,27300.0,33.013,33.0588,32.95,33.0302,27300.0
2005-04-25 14:30:00,57.7,57.75,57.61,57.66,34600.0,33.0302,33.0588,32.9787,33.0073,34600.0
2005-04-25 15:00:00,57.61,57.61,57.33,57.46,26400.0,32.9787,32.9787,32.8184,32.8928,26400.0
2005-04-25 15:30:00,57.45,57.65,57.36,57.58,56900.0,32.8871,33.0016,32.8356,32.9615,56900.0
2005-04-26 09:30:00,57.58,58.11,57.58,57.88,32000.0,32.9615,33.2649,32.9615,33.1332,32000.0
2005-04-26 10:00:00,57.87,58.16,57.65,58.0,25700.0,33.1275,33.2935,33.0016,33.2019,25700.0
2005-04-26 10:30:00,58.05,58.98,58.04,58.72,56500.0,33.2305,33.7629,33.2248,33.6141,56500.0
2005-04-26 11:00:00,58.77,59.14,58.67,58.69,37300.0,33.6427,33.8545,33.5855,33.5969,37300.0
2005-04-26 11:30:00,58.7,59.14,58.7,59.03,27400.0,33.6026,33.8545,33.6026,33.7915,27400.0
2005-04-26 12:00:00,59.03,59.46,59.03,59.46,27800.0,33.7915,34.0377,33.7915,34.0377,27800.0
2005-04-26 12:30:00,59.49,59.59,59.32,59.34,33600.0,34.0549,34.1121,33.9575,33.969,33600.0
2005-04-26 13:00:00,59.32,59.93,59.3,59.63,42000.0,33.9575,34.3067,33.9461,34.135,42000.0
2005-04-26 13:30:00,59.69,59.84,59.59,59.68,29200.0,34.1694,34.2552,34.1121,34.1636,29200.0
2005-04-26 14:00:00,59.68,59.69,59.14,59.23,41700.0,34.1636,34.1694,33.8545,33.906,41700.0
2005-04-26 14:30:00,59.27,59.33,59.05,59.05,26800.0,33.9289,33.9633,33.803,33.803,26800.0
2005-04-26 15:00:00,59.05,59.18,58.9,58.92,53800.0,33.803,33.8774,33.7171,33.7286,53800.0
2005-04-26 15:30:00,58.91,58.98,58.76,58.88,64600.0,33.7228,33.7629,33.637,33.7057,64600.0
2005-04-27 09:30:00,58.63,58.64,57.74,57.74,47400.0,33.5626,33.5683,33.0531,33.0531,47400.0
2005-04-27 10:00:00,57.72,57.75,57.5,57.65,38000.0,33.0416,33.0588,32.9157,33.0016,38000.0
2005-04-27 10:30:00,57.65,57.78,57.37,57.46,37400.0,33.0016,33.076,32.8413,32.8928,37400.0
2005-04-27 11:00:00,57.45,57.49,57.19,57.46,38600.0,32.8871,32.91,32.7382,32.8928,38600.0
2005-04-27 11:30:00,57.46,57.56,57.16,57.32,34000.0,32.8928,32.95,32.7211,32.8127,34000.0
2005-04-27 12:00:00,57.36,57.74,57.35,57.62,23900.0,32.8356,33.0531,32.8298,32.9844,23900.0
2005-04-27 12:30:00,57.65,57.72,57.45,57.63,18200.0,33.0016,33.0416,32.8871,32.9901,18200.0
2005-04-27 13:00:00,57.61,58.07,57.53,57.69,24400.0,32.9787,33.242,32.9329,33.0245,24400.0
2005-04-27 13:30:00,57.68,58.05,57.62,58.01,31400.0,33.0187,33.2305,32.9844,33.2076,31400.0
2005-04-27 14:00:00,58.03,58.31,57.94,58.16,47800.0,33.2191,33.3794,33.1676,33.2935,47800.0
2005-04-27 14:30:00,58.12,58.36,58.05,58.31,40900.0,33.2706,33.408,33.2305,33.3794,40900.0
2005-04-27 15:00:00,58.29,58.32,57.97,58.02,40700.0,33.3679,33.3851,33.1847,33.2134,40700.0
2005-04-27 15:30:00,58.02,58.03,57.83,57.94,78500.0,33.2134,33.2191,33.1046,33.1676,78500.0
2005-04-28 09:30:00,57.89,57.91,57.55,57.76,63900.0,33.1389,33.1504,32.9443,33.0645,63900.0
2005-04-28 10:00:00,57.7,58.77,57.7,58.77,75100.0,33.0302,33.6427,33.0302,33.6427,75100.0
2005-04-28 10:30:00,58.77,59.02,58.66,59.01,93800.0,33.6427,33.7858,33.5797,33.7801,93800.0
2005-04-28 11:00:00,59.01,59.28,58.83,58.84,74700.0,33.7801,33.9347,33.6771,33.6828,74700.0
2005-04-28 11:30:00,58.79,59.03,58.64,58.9,39300.0,33.6542,33.7915,33.5683,33.7171,39300.0
2005-04-28 12:00:00,58.89,58.93,58.78,58.9,37200.0,33.7114,33.7343,33.6484,33.7171,37200.0
2005-04-28 12:30:00,58.9,58.92,58.73,58.73,32800.0,33.7171,33.7286,33.6198,33.6198,32800.0
2005-04-28 13:00:00,58.71,58.71,58.26,58.41,38100.0,33.6084,33.6084,33.3508,33.4366,38100.0
2005-04-28 13:30:00,58.42,58.63,58.36,58.62,37600.0,33.4423,33.5626,33.408,33.5568,37600.0
2005-04-28 14:00:00,58.62,58.67,58.07,58.13,61800.0,33.5568,33.5855,33.242,33.2763,61800.0
2005-04-28 14:30:00,58.13,58.18,58.02,58.16,83200.0,33.2763,33.305,33.2134,33.2935,83200.0
2005-04-28 15:00:00,58.2,58.33,58.07,58.25,82800.0,33.3164,33.3908,33.242,33.345,82800.0
2005-04-28 15:30:00,58.24,58.25,57.91,57.91,93300.0,33.3393,33.345,33.1504,33.1504,93300.0
2005-04-29 09:30:00,58.07,58.15,57.55,57.55,56900.0,33.242,33.2878,32.9443,32.9443,56900.0
2005-04-29 10:00:00,57.54,57.63,57.04,57.08,73500.0,32.9386,32.9901,32.6524,32.6753,73500.0
2005-04-29 10:30:00,57.06,57.22,56.48,56.5,92200.0,32.6638,32.7554,32.3318,32.3432,92200.0
2005-04-29 11:00:00,56.47,56.8,56.44,56.8,80900.0,32.3261,32.515,32.3089,32.515,80900.0
2005-04-29 11:30:00,56.8,56.95,56.55,56.6,78400.0,32.515,32.6008,32.3719,32.4005,78400.0
2005-04-29 12:00:00,56.61,56.63,56.38,56.39,43000.0,32.4062,32.4177,32.2746,32.2803,43000.0
2005-04-29 12:30:00,56.4,56.73,56.37,56.65,97200.0,32.286,32.4749,32.2688,32.4291,97200.0
2005-04-29 13:00:00,56.65,56.75,56.39,56.42,95000.0,32.4291,32.4864,32.2803,32.2975,95000.0
2005-04-29 13:30:00,56.42,56.43,56.12,56.12,116500.0,32.2975,32.3032,32.1257,32.1257,116500.0
2005-04-29 14:00:00,56.11,56.58,55.99,56.54,108400.0,32.12,32.389,32.0513,32.3661,108400.0
2005-04-29 14:30:00,56.54,56.86,56.54,56.6,79700.0,32.3661,32.5493,32.3661,32.4005,79700.0
2005-04-29 15:00:00,56.6,56.64,56.38,56.4,77600.0,32.4005,32.4234,32.2746,32.286,77600.0
2005-04-29 15:30:00,56.42,56.6,56.19,56.57,132000.0,32.2975,32.4005,32.1658,32.3833,132000.0
2005-05-02 09:30:00,56.94,57.41,56.94,57.4,31300.0,32.5951,32.8642,32.5951,32.8585,31300.0
2005-05-02 10:00:00,57.39,57.5,57.39,57.43,66200.0,32.8527,32.9157,32.8527,32.8756,66200.0
2005-05-02 10:30:00,57.43,57.47,57.25,57.46,33700.0,32.8756,32.8985,32.7726,32.8928,33700.0
2005-05-02 11:00:00,57.45,57.46,57.35,57.38,22500.0,32.8871,32.8928,32.8298,32.847,22500.0
2005-05-02 11:30:00,57.38,57.38,57.16,57.28,21900.0,32.847,32.847,32.7211,32.7898,21900.0
2005-05-02 12:00:00,57.27,57.37,57.25,57.36,37800.0,32.784,32.8413,32.7726,32.8356,37800.0
2005-05-02 12:30:00,57.37,57.37,57.29,57.35,8200.0,32.8413,32.8413,32.7955,32.8298,8200.0
2005-05-02 13:00:00,57.35,57.35,57.01,57.01,23400.0,32.8298,32.8298,32.6352,32.6352,23400.0
2005-05-02 13:30:00,57.01,57.03,56.95,57.0,21200.0,32.6352,32.6466,32.6008,32.6295,21200.0
2005-05-02 14:00:00,57.0,57.01,56.83,56.87,21600.0,32.6295,32.6352,32.5322,32.5551,21600.0
2005-05-02 14:30:00,56.86,57.05,56.78,56.91,21600.0,32.5493,32.6581,32.5035,32.578,21600.0
2005-05-02 15:00:00,56.9,57.0,56.86,56.97,28500.0,32.5722,32.6295,32.5493,32.6123,28500.0
2005-05-02 15:30:00,56.97,57.1,56.97,57.05,40400.0,32.6123,32.6867,32.6123,32.6581,40400.0
2005-05-03 09:30:00,57.06,57.09,56.8,57.09,45600.0,32.6638,32.681,32.515,32.681,45600.0
2005-05-03 10:00:00,57.1,57.14,56.93,56.98,45200.0,32.6867,32.7096,32.5894,32.618,45200.0
2005-05-03 10:30:00,56.98,57.0,56.83,56.83,31800.0,32.618,32.6295,32.5322,32.5322,31800.0
2005-05-03 11:00:00,56.82,56.98,56.73,56.97,23800.0,32.5264,32.618,32.4749,32.6123,23800.0
2005-05-03 11:30:00,56.97,57.01,56.93,56.94,17200.0,32.6123,32.6352,32.5894,32.5951,17200.0
2005-05-03 12:00:00,56.94,57.01,56.94,56.99,12800.0,32.5951,32.6352,32.5951,32.6237,12800.0
2005-05-03 12:30:00,56.98,57.02,56.98,57.02,17300.0,32.618,32.6409,32.618,32.6409,17300.0
2005-05-03 13:00:00,57.02,57.02,56.93,56.95,15800.0,32.6409,32.6409,32.5894,32.6008,15800.0
2005-05-03 13:30:00,56.94,56.95,56.89,56.93,24500.0,32.5951,32.6008,32.5665,32.5894,24500.0
2005-05-03 14:00:00,56.93,57.0,56.73,56.87,40000.0,32.5894,32.6295,32.4749,32.5551,40000.0
2005-05-03 14:30:00,56.87,57.27,56.87,57.01,50400.0,32.5551,32.784,32.5551,32.6352,50400.0
2005-05-03 15:00:00,57.0,57.0,56.63,56.98,52500.0,32.6295,32.6295,32.4177,32.618,52500.0
2005-05-03 15:30:00,56.96,56.99,56.84,56.96,72800.0,32.6066,32.6237,32.5379,32.6066,72800.0
2005-05-04 09:30:00,57.05,57.1,56.74,56.74,48200.0,32.6581,32.6867,32.4806,32.4806,48200.0
2005-05-04 10:00:00,56.75,57.0,56.64,56.64,57500.0,32.4864,32.6295,32.4234,32.4234,57500.0
2005-05-04 10:30:00,56.64,56.76,56.32,56.37,56500.0,32.4234,32.4921,32.2402,32.2688,56500.0
2005-05-04 11:00:00,56.33,56.4,56.14,56.32,62900.0,32.2459,32.286,32.1372,32.2402,62900.0
2005-05-04 11:30:00,56.34,56.45,56.22,56.24,37400.0,32.2517,32.3146,32.183,32.1944,37400.0
2005-05-04 12:00:00,56.22,56.29,56.1,56.2,54600.0,32.183,32.223,32.1143,32.1715,54600.0
2005-05-04 12:30:00,56.22,56.36,56.21,56.32,39200.0,32.183,32.2631,32.1772,32.2402,39200.0
2005-05-04 13:00:00,56.31,56.37,56.2,56.2,30300.0,32.2345,32.2688,32.1715,32.1715,30300.0
2005-05-04 13:30:00,56.2,56.2,56.07,56.19,58300.0,32.1715,32.1715,32.0971,32.1658,58300.0
2005-05-04 14:00:00,56.2,56.3,56.13,56.25,65800.0,32.1715,32.2288,32.1314,32.2001,65800.0
2005-05-04 14:30:00,56.26,56.47,56.25,56.44,101200.0,32.2059,32.3261,32.2001,32.3089,101200.0
2005-05-04 15:00:00,56.44,56.45,56.34,56.42,88600.0,32.3089,32.3146,32.2517,32.2975,88600.0
2005-05-04 15:30:00,56.42,56.42,56.29,56.4,84100.0,32.2975,32.2975,32.223,32.286,84100.0
2005-05-05 09:30:00,56.32,57.2,56.32,56.92,76200.0,32.2402,32.744,32.2402,32.5837,76200.0
2005-05-05 10:00:00,56.92,57.0,56.79,56.84,79000.0,32.5837,32.6295,32.5093,32.5379,79000.0
2005-05-05 10:30:00,56.87,57.0,56.8,56.87,51700.0,32.5551,32.6295,32.515,32.5551,51700.0
2005-05-05 11:00:00,56.88,56.94,56.84,56.84,41300.0,32.5608,32.5951,32.5379,32.5379,41300.0
2005-05-05 11:30:00,56.85,56.93,56.82,56.88,24400.0,32.5436,32.5894,32.5264,32.5608,24400.0
2005-05-05 12:00:00,56.88,56.88,56.83,56.87,29200.0,32.5608,32.5608,32.5322,32.5551,29200.0
2005-05-05 12:30:00,56.85,56.91,56.6,56.62,69900.0,32.5436,32.578,32.4005,32.4119,69900.0
2005-05-05 13:00:00,56.6,56.77,56.55,56.77,59000.0,32.4005,32.4978,32.3719,32.4978,59000.0
2005-05-05 13:30:00,56.77,56.89,56.66,56.66,47300.0,32.4978,32.5665,32.4348,32.4348,47300.0
2005-05-05 14:00:00,56.69,56.8,56.63,56.63,29500.0,32.452,32.515,32.4177,32.4177,29500.0
2005-05-05 14:30:00,56.64,56.73,56.53,56.59,34800.0,32.4234,32.4749,32.3604,32.3948,34800.0
2005-05-05 15:00:00,56.59,56.76,56.58,56.64,58400.0,32.3948,32.4921,32.389,32.4234,58400.0
2005-05-05 15:30:00,56.64,56.83,56.62,56.69,50600.0,32.4234,32.5322,32.4119,32.452,50600.0
2005-05-06 09:30:00,56.53,56.9,56.49,56.82,60700.0,32.3604,32.5722,32.3375,32.5264,60700.0
2005-05-06 10:00:00,56.83,56.92,56.66,56.73,46200.0,32.5322,32.5837,32.4348,32.4749,46200.0
2005-05-06 10:30:00,56.73,56.77,56.54,56.68,32300.0,32.4749,32.4978,32.3661,32.4463,32300.0
2005-05-06 11:00:00,56.69,56.69,56.54,56.56,22100.0,32.452,32.452,32.3661,32.3776,22100.0
2005-05-06 11:30:00,56.56,56.56,56.28,56.28,18600.0,32.3776,32.3776,32.2173,32.2173,18600.0
2005-05-06 12:00:00,56.25,56.4,56.22,56.38,17700.0,32.2001,32.286,32.183,32.2746,17700.0
2005-05-06 12:30:00,56.39,56.42,56.2,56.37,17700.0,32.2803,32.2975,32.1715,32.2688,17700.0
2005-05-06 13:00:00,56.39,56.45,56.3,56.38,26800.0,32.2803,32.3146,32.2288,32.2746,26800.0
2005-05-06 13:30:00,56.37,56.38,56.3,56.32,17800.0,32.2688,32.2746,32.2288,32.2402,17800.0
2005-05-06 14:00:00,56.34,56.34,56.19,56.21,141400.0,32.2517,32.2517,32.1658,32.1772,141400.0
2005-05-06 14:30:00,56.21,56.23,56.11,56.15,46900.0,32.1772,32.1887,32.12,32.1429,46900.0
2005-05-06 15:00:00,56.16,56.18,56.01,56.04,40500.0,32.1486,32.1601,32.0627,32.0799,40500.0
2005-05-06 15:30:00,56.01,56.05,55.69,55.91,55300.0,32.0627,32.0856,31.8796,32.0055,55300.0
2005-05-09 09:30:00,56.13,56.28,56.02,56.1,42400.0,32.1314,32.2173,32.0685,32.1143,42400.0
2005-05-09 10:00:00,56.11,56.16,55.99,56.06,67600.0,32.12,32.1486,32.0513,32.0914,67600.0
2005-05-09 10:30:00,56.06,56.12,56.0,56.05,37900.0,32.0914,32.1257,32.057,32.0856,37900.0
2005-05-09 11:00:00,56.05,56.09,55.96,56.04,34600.0,32.0856,32.1085,32.0341,32.0799,34600.0
2005-05-09 11:30:00,56.04,56.05,55.96,55.96,52500.0,32.0799,32.0856,32.0341,32.0341,52500.0
2005-05-09 12:00:00,55.96,56.1,55.95,56.1,72200.0,32.0341,32.1143,32.0284,32.1143,72200.0
2005-05-09 12:30:00,56.1,56.1,56.07,56.09,24000.0,32.1143,32.1143,32.0971,32.1085,24000.0
2005-05-09 13:00:00,56.09,56.09,56.0,56.05,26000.0,32.1085,32.1085,32.057,32.0856,26000.0
2005-05-09 13:30:00,56.05,56.1,56.03,56.07,34200.0,32.0856,32.1143,32.0742,32.0971,34200.0
2005-05-09 14:00:00,56.08,56.08,55.94,55.98,25700.0,32.1028,32.1028,32.0227,32.0456,25700.0
2005-05-09 14:30:00,56.0,56.0,55.93,55.97,38100.0,32.057,32.057,32.017,32.0399,38100.0
2005-05-09 15:00:00,55.98,55.99,55.89,55.95,58100.0,32.0456,32.0513,31.9941,32.0284,58100.0
2005-05-09 15:30:00,55.95,56.08,55.95,56.04,71500.0,32.0284,32.1028,32.0284,32.0799,71500.0
2005-05-10 09:30:00,55.92,55.92,55.52,55.74,29000.0,32.0112,32.0112,31.7823,31.9082,29000.0
2005-05-10 10:00:00,55.74,56.02,55.64,55.76,49200.0,31.9082,32.0685,31.8509,31.9196,49200.0
2005-05-10 10:30:00,55.79,56.05,55.77,55.96,17900.0,31.9368,32.0856,31.9254,32.0341,17900.0
2005-05-10 11:00:00,55.96,56.08,55.91,55.91,28000.0,32.0341,32.1028,32.0055,32.0055,28000.0
2005-05-10 11:30:00,55.9,56.0,55.59,55.6,15200.0,31.9998,32.057,31.8223,31.828,15200.0
2005-05-10 12:00:00,55.64,55.74,55.54,55.64,20100.0,31.8509,31.9082,31.7937,31.8509,20100.0
2005-05-10 12:30:00,55.64,55.7,55.54,55.69,15100.0,31.8509,31.8853,31.7937,31.8796,15100.0
2005-05-10 13:00:00,55.7,55.73,55.54,55.69,17600.0,31.8853,31.9025,31.7937,31.8796,17600.0
2005-05-10 13:30:00,55.68,55.74,55.57,55.57,29600.0,31.8738,31.9082,31.8109,31.8109,29600.0
2005-05-10 14:00:00,55.62,55.69,55.51,55.52,17500.0,31.8395,31.8796,31.7765,31.7823,17500.0
2005-05-10 14:30:00,55.54,55.59,55.24,55.32,36400.0,31.7937,31.8223,31.622,31.6678,36400.0
2005-05-10 15:00:00,55.28,55.42,55.25,55.37,23000.0,31.6449,31.725,31.6277,31.6964,23000.0
2005-05-10 15:30:00,55.37,55.62,55.31,55.54,44800.0,31.6964,31.8395,31.662,31.7937,44800.0
2005-05-11 09:30:00,55.52,56.05,55.52,55.96,29900.0,31.7823,32.0856,31.7823,32.0341,29900.0
2005-05-11 10:00:00,55.92,56.02,55.91,55.97,20900.0,32.0112,32.0685,32.0055,32.0399,20900.0
2005-05-11 10:30:00,55.97,56.18,55.7,55.73,28400.0,32.0399,32.1601,31.8853,31.9025,28400.0
2005-05-11 11:00:00,55.73,55.87,55.57,55.71,29000.0,31.9025,31.9826,31.8109,31.891,29000.0
2005-05-11 11:30:00,55.71,55.82,55.71,55.71,13700.0,31.891,31.954,31.891,31.891,13700.0
2005-05-11 12:00:00,55.72,55.98,55.57,55.78,26500.0,31.8967,32.0456,31.8109,31.9311,26500.0
2005-05-11 12:30:00,55.81,55.9,55.77,55.83,17400.0,31.9483,31.9998,31.9254,31.9597,17400.0
2005-05-11 13:00:00,55.83,56.12,55.83,56.07,31100.0,31.9597,32.1257,31.9597,32.0971,31100.0
2005-05-11 13:30:00,56.1,56.13,55.98,56.0,17500.0,32.1143,32.1314,32.0456,32.057,17500.0
2005-05-11 14:00:00,55.95,56.31,55.95,56.25,44400.0,32.0284,32.2345,32.0284,32.2001,44400.0
2005-05-11 14:30:00,56.24,56.25,56.13,56.22,23700.0,32.1944,32.2001,32.1314,32.183,23700.0
2005-05-11 15:00:00,56.19,56.2,56.0,56.0,48400.0,32.1658,32.1715,32.057,32.057,48400.0
2005-05-11 15:30:00,55.99,56.14,55.93,56.12,86800.0,32.0513,32.1372,32.017,32.1257,86800.0
2005-05-12 09:30:00,56.26,56.5,56.05,56.16,34100.0,32.2059,32.3432,32.0856,32.1486,34100.0
2005-05-12 10:00:00,56.23,56.7,56.2,56.58,39500.0,32.1887,32.4577,32.1715,32.389,39500.0
2005-05-12 10:30:00,56.58,56.65,56.16,56.24,36000.0,32.389,32.4291,32.1486,32.1944,36000.0
2005-05-12 11:00:00,56.27,56.36,56.1,56.33,26700.0,32.2116,32.2631,32.1143,32.2459,26700.0
2005-05-12 11:30:00,56.32,56.4,56.22,56.37,28000.0,32.2402,32.286,32.183,32.2688,28000.0
2005-05-12 12:00:00,56.38,56.55,56.2,56.48,61600.0,32.2746,32.3719,32.1715,32.3318,61600.0
2005-05-12 12:30:00,56.51,56.51,56.19,56.34,27600.0,32.349,32.349,32.1658,32.2517,27600.0
2005-05-12 13:00:00,56.35,56.35,56.2,56.22,30900.0,32.2574,32.2574,32.1715,32.183,30900.0
2005-05-12 13:30:00,56.23,56.3,55.95,56.05,34600.0,32.1887,32.2288,32.0284,32.0856,34600.0
2005-05-12 14:00:00,56.07,56.18,55.86,55.88,35500.0,32.0971,32.1601,31.9769,31.9883,35500.0
2005-05-12 14:30:00,55.87,55.99,55.85,55.91,31100.0,31.9826,32.0513,31.9712,32.0055,31100.0
2005-05-12 15:00:00,55.92,55.96,55.66,55.89,34000.0,32.0112,32.0341,31.8624,31.9941,34000.0
2005-05-12 15:30:00,55.88,55.89,55.57,55.71,43800.0,31.9883,31.9941,31.8109,31.891,43800.0
2005-05-13 09:30:00,55.52,55.85,55.33,55.34,17100.0,31.7823,31.9712,31.6735,31.6792,17100.0
2005-05-13 10:00:00,55.45,55.68,55.44,55.6,13300.0,31.7422,31.8738,31.7365,31.828,13300.0
2005-05-13 10:30:00,55.59,55.75,55.47,55.71,34200.0,31.8223,31.9139,31.7536,31.891,34200.0
2005-05-13 11:00:00,55.74,55.77,55.5,55.74,24800.0,31.9082,31.9254,31.7708,31.9082,24800.0
2005-05-13 11:30:00,55.74,55.74,55.44,55.58,41700.0,31.9082,31.9082,31.7365,31.8166,41700.0
2005-05-13 12:00:00,55.58,55.6,55.43,55.58,9900.0,31.8166,31.828,31.7307,31.8166,9900.0
2005-05-13 12:30:00,55.56,55.56,55.38,55.49,8400.0,31.8051,31.8051,31.7021,31.7651,8400.0
2005-05-13 13:00:00,55.48,55.64,55.3,55.3,15600.0,31.7594,31.8509,31.6563,31.6563,15600.0
2005-05-13 13:30:00,55.28,55.28,55.06,55.06,6900.0,31.6449,31.6449,31.5189,31.5189,6900.0
2005-05-13 14:00:00,55.09,55.22,55.02,55.03,12200.0,31.5361,31.6105,31.496,31.5018,12200.0
2005-05-13 14:30:00,55.0,55.0,54.6,54.87,33100.0,31.4846,31.4846,31.2556,31.4102,33100.0
2005-05-13 15:00:00,54.86,55.35,54.85,55.3,29800.0,31.4044,31.6849,31.3987,31.6563,29800.0
2005-05-13 15:30:00,55.25,55.25,55.0,55.08,29800.0,31.6277,31.6277,31.4846,31.5304,29800.0
2005-05-16 09:30:00,55.12,55.61,55.12,55.49,9600.0,31.5533,31.8338,31.5533,31.7651,9600.0
2005-05-16 10:00:00,55.49,55.75,55.48,55.68,12900.0,31.7651,31.9139,31.7594,31.8738,12900.0
2005-05-16 10:30:00,55.66,55.79,55.52,55.79,24200.0,31.8624,31.9368,31.7823,31.9368,24200.0
2005-05-16 11:00:00,55.81,55.85,55.75,55.81,13100.0,31.9483,31.9712,31.9139,31.9483,13100.0
2005-05-16 11:30:00,55.83,55.92,55.81,55.88,9000.0,31.9597,32.0112,31.9483,31.9883,9000.0
2005-05-16 12:00:00,55.89,55.92,55.8,55.8,9600.0,31.9941,32.0112,31.9425,31.9425,9600.0
2005-05-16 12:30:00,55.84,55.86,55.76,55.84,18500.0,31.9654,31.9769,31.9196,31.9654,18500.0
2005-05-16 13:00:00,55.82,55.82,55.7,55.82,11400.0,31.954,31.954,31.8853,31.954,11400.0
2005-05-16 13:30:00,55.82,56.0,55.75,55.96,11900.0,31.954,32.057,31.9139,32.0341,11900.0
2005-05-16 14:00:00,55.98,55.99,55.75,55.84,13500.0,32.0456,32.0513,31.9139,31.9654,13500.0
2005-05-16 14:30:00,55.84,55.85,55.73,55.75,17900.0,31.9654,31.9712,31.9025,31.9139,17900.0
2005-05-16 15:00:00,55.75,56.0,55.74,56.0,23000.0,31.9139,32.057,31.9082,32.057,23000.0
2005-05-16 15:30:00,56.0,56.08,55.98,56.02,38300.0,32.057,32.1028,32.0456,32.0685,38300.0
2005-05-17 09:30:00,55.81,56.22,55.68,56.13,36400.0,31.9483,32.183,31.8738,32.1314,36400.0
2005-05-17 10:00:00,56.11,56.13,55.72,55.83,31000.0,32.12,32.1314,31.8967,31.9597,31000.0
2005-05-17 10:30:00,55.84,55.84,55.52,55.52,31300.0,31.9654,31.9654,31.7823,31.7823,31300.0
2005-05-17 11:00:00,55.55,55.71,55.42,55.61,38000.0,31.7994,31.891,31.725,31.8338,38000.0
2005-05-17 11:30:00,55.62,55.83,55.62,55.66,35800.0,31.8395,31.9597,31.8395,31.8624,35800.0
2005-05-17 12:00:00,55.64,55.7,55.49,55.5,19700.0,31.8509,31.8853,31.7651,31.7708,19700.0
2005-05-17 12:30:00,55.51,55.58,55.4,55.44,15400.0,31.7765,31.8166,31.7136,31.7365,15400.0
2005-05-17 13:00:00,55.44,55.69,55.36,55.59,26100.0,31.7365,31.8796,31.6907,31.8223,26100.0
2005-05-17 13:30:00,55.62,55.72,55.62,55.65,66100.0,31.8395,31.8967,31.8395,31.8567,66100.0
2005-05-17 14:00:00,55.67,55.74,55.6,55.62,46400.0,31.8681,31.9082,31.828,31.8395,46400.0
2005-05-17 14:30:00,55.64,55.99,55.64,55.85,76900.0,31.8509,32.0513,31.8509,31.9712,76900.0
2005-05-17 15:00:00,55.85,56.03,55.78,55.92,48200.0,31.9712,32.0742,31.9311,32.0112,48200.0
2005-05-17 15:30:00,55.95,56.0,55.7,55.85,85400.0,32.0284,32.057,31.8853,31.9712,85400.0
2005-05-18 09:30:00,56.38,56.4,56.17,56.22,45800.0,32.2746,32.286,32.1543,32.183,45800.0
2005-05-18 10:00:00,56.22,56.25,56.13,56.2,46400.0,32.183,32.2001,32.1314,32.1715,46400.0
2005-05-18 10:30:00,56.22,56.5,56.22,56.5,42100.0,32.183,32.3432,32.183,32.3432,42100.0
2005-05-18 11:00:00,56.49,56.49,56.27,56.36,26700.0,32.3375,32.3375,32.2116,32.2631,26700.0
2005-05-18 11:30:00,56.36,56.5,56.33,56.36,36000.0,32.2631,32.3432,32.2459,32.2631,36000.0
2005-05-18 12:00:00,56.39,56.67,56.35,56.45,54300.0,32.2803,32.4406,32.2574,32.3146,54300.0
2005-05-18 12:30:00,56.45,56.6,56.35,56.41,56900.0,32.3146,32.4005,32.2574,32.2917,56900.0
2005-05-18 13:00:00,56.39,56.48,56.34,56.42,44900.0,32.2803,32.3318,32.2517,32.2975,44900.0
2005-05-18 13:30:00,56.42,56.5,56.32,56.34,44500.0,32.2975,32.3432,32.2402,32.2517,44500.0
2005-05-18 14:00:00,56.32,56.48,56.31,56.33,36000.0,32.2402,32.3318,32.2345,32.2459,36000.0
2005-05-18 14:30:00,56.32,56.57,56.29,56.57,42600.0,32.2402,32.3833,32.223,32.3833,42600.0
2005-05-18 15:00:00,56.55,56.59,56.44,56.47,42900.0,32.3719,32.3948,32.3089,32.3261,42900.0
2005-05-18 15:30:00,56.46,56.49,56.33,56.49,52300.0,32.3204,32.3375,32.2459,32.3375,52300.0
2005-05-19 09:30:00,56.5,56.5,56.2,56.2,36600.0,32.3432,32.3432,32.1715,32.1715,36600.0
2005-05-19 10:00:00,56.2,56.47,56.16,56.21,43600.0,32.1715,32.3261,32.1486,32.1772,43600.0
2005-05-19 10:30:00,56.19,56.29,56.1,56.28,41100.0,32.1658,32.223,32.1143,32.2173,41100.0
2005-05-19 11:00:00,56.29,56.37,56.22,56.31,32900.0,32.223,32.2688,32.183,32.2345,32900.0
2005-05-19 11:30:00,56.26,56.28,56.18,56.28,24800.0,32.2059,32.2173,32.1601,32.2173,24800.0
2005-05-19 12:00:00,56.25,56.42,56.22,56.32,45200.0,32.2001,32.2975,32.183,32.2402,45200.0
2005-05-19 12:30:00,56.35,56.42,56.25,56.42,17600.0,32.2574,32.2975,32.2001,32.2975,17600.0
2005-05-19 13:00:00,56.43,56.44,56.27,56.27,21200.0,32.3032,32.3089,32.2116,32.2116,21200.0
2005-05-19 13:30:00,56.26,56.26,56.15,56.16,18900.0,32.2059,32.2059,32.1429,32.1486,18900.0
2005-05-19 14:00:00,56.14,56.24,56.01,56.01,55100.0,32.1372,32.1944,32.0627,32.0627,55100.0
2005-05-19 14:30:00,56.02,56.13,55.92,56.04,67300.0,32.0685,32.1314,32.0112,32.0799,67300.0
2005-05-19 15:00:00,56.01,56.25,56.01,56.09,81200.0,32.0627,32.2001,32.0627,32.1085,81200.0
2005-05-19 15:30:00,56.09,56.13,56.05,56.12,65000.0,32.1085,32.1314,32.0856,32.1257,65000.0
2005-05-20 09:30:00,55.82,55.86,55.19,55.43,72100.0,31.954,31.9769,31.5933,31.7307,72100.0
2005-05-20 10:00:00,55.44,55.5,55.23,55.35,38700.0,31.7365,31.7708,31.6162,31.6849,38700.0
2005-05-20 10:30:00,55.36,55.42,54.98,55.11,51300.0,31.6907,31.725,31.4731,31.5475,51300.0
2005-05-20 11:00:00,55.1,55.1,54.94,54.94,42600.0,31.5418,31.5418,31.4502,31.4502,42600.0
2005-05-20 11:30:00,54.91,55.35,54.91,55.3,42700.0,31.4331,31.6849,31.4331,31.6563,42700.0
2005-05-20 12:00:00,55.29,55.32,55.22,55.32,28900.0,31.6506,31.6678,31.6105,31.6678,28900.0
2005-05-20 12:30:00,55.32,55.35,55.27,55.34,25700.0,31.6678,31.6849,31.6391,31.6792,25700.0
2005-05-20 13:00:00,55.33,55.36,55.23,55.31,28100.0,31.6735,31.6907,31.6162,31.662,28100.0
2005-05-20 13:30:00,55.31,55.41,55.29,55.4,48700.0,31.662,31.7193,31.6506,31.7136,48700.0
2005-05-20 14:00:00,55.41,55.56,55.41,55.56,45700.0,31.7193,31.8051,31.7193,31.8051,45700.0
2005-05-20 14:30:00,55.54,55.6,55.5,55.5,26600.0,31.7937,31.828,31.7708,31.7708,26600.0
2005-05-20 15:00:00,55.5,55.62,55.47,55.6,26200.0,31.7708,31.8395,31.7536,31.828,26200.0
2005-05-20 15:30:00,55.6,55.69,55.54,55.58,68200.0,31.828,31.8796,31.7937,31.8166,68200.0
2005-05-23 09:30:00,55.8,55.95,55.7,55.72,57900.0,31.9425,32.0284,31.8853,31.8967,57900.0
2005-05-23 10:00:00,55.73,55.92,55.69,55.87,31600.0,31.9025,32.0112,31.8796,31.9826,31600.0
2005-05-23 10:30:00,55.89,55.89,55.65,55.67,18200.0,31.9941,31.9941,31.8567,31.8681,18200.0
2005-05-23 11:00:00,55.7,55.72,55.56,55.69,31800.0,31.8853,31.8967,31.8051,31.8796,31800.0
2005-05-23 11:30:00,55.68,55.7,55.59,55.7,22600.0,31.8738,31.8853,31.8223,31.8853,22600.0
2005-05-23 12:00:00,55.69,55.8,55.67,55.76,46300.0,31.8796,31.9425,31.8681,31.9196,46300.0
2005-05-23 12:30:00,55.78,55.84,55.55,55.62,20100.0,31.9311,31.9654,31.7994,31.8395,20100.0
2005-05-23 13:00:00,55.63,55.78,55.63,55.65,29100.0,31.8452,31.9311,31.8452,31.8567,29100.0
2005-05-23 13:30:00,55.66,55.69,55.6,55.69,13600.0,31.8624,31.8796,31.828,31.8796,13600.0
2005-05-23 14:00:00,55.67,55.92,55.65,55.77,71500.0,31.8681,32.0112,31.8567,31.9254,71500.0
2005-05-23 14:30:00,55.77,55.79,55.69,55.7,53100.0,31.9254,31.9368,31.8796,31.8853,53100.0
2005-05-23 15:00:00,55.7,55.75,55.62,55.67,40500.0,31.8853,31.9139,31.8395,31.8681,40500.0
2005-05-23 15:30:00,55.68,55.81,55.63,55.7,63600.0,31.8738,31.9483,31.8452,31.8853,63600.0
2005-05-24 09:30:00,55.72,56.64,55.72,56.56,73000.0,31.8967,32.4234,31.8967,32.3776,73000.0
2005-05-24 10:00:00,56.57,56.85,56.46,56.84,53600.0,32.3833,32.5436,32.3204,32.5379,53600.0
2005-05-24 10:30:00,56.84,56.98,56.63,56.88,60100.0,32.5379,32.618,32.4177,32.5608,60100.0
2005-05-24 11:00:00,56.88,56.98,56.8,56.88,39200.0,32.5608,32.618,32.515,32.5608,39200.0
2005-05-24 11:30:00,56.86,56.99,56.86,56.93,32400.0,32.5493,32.6237,32.5493,32.5894,32400.0
2005-05-24 12:00:00,56.98,57.0,56.9,56.98,26000.0,32.618,32.6295,32.5722,32.618,26000.0
2005-05-24 12:30:00,56.98,57.0,56.91,56.97,27900.0,32.618,32.6295,32.578,32.6123,27900.0
2005-05-24 13:00:00,56.97,56.98,56.85,56.85,17200.0,32.6123,32.618,32.5436,32.5436,17200.0
2005-05-24 13:30:00,56.85,56.97,56.84,56.94,18900.0,32.5436,32.6123,32.5379,32.5951,18900.0
2005-05-24 14:00:00,56.95,57.0,56.77,56.93,41300.0,32.6008,32.6295,32.4978,32.5894,41300.0
2005-05-24 14:30:00,56.91,56.98,56.84,56.98,29500.0,32.578,32.618,32.5379,32.618,29500.0
2005-05-24 15:00:00,56.98,57.3,56.95,57.21,78900.0,32.618,32.8012,32.6008,32.7497,78900.0
2005-05-24 15:30:00,57.22,57.22,57.01,57.04,72700.0,32.7554,32.7554,32.6352,32.6524,72700.0
2005-05-25 09:30:00,57.13,57.33,57.03,57.16,21500.0,32.7039,32.8184,32.6466,32.7211,21500.0
2005-05-25 10:00:00,57.16,57.16,56.72,56.99,24100.0,32.7211,32.7211,32.4692,32.6237,24100.0
2005-05-25 10:30:00,57.01,57.01,56.73,56.73,32000.0,32.6352,32.6352,32.4749,32.4749,32000.0
2005-05-25 11:00:00,56.73,56.74,56.55,56.64,18400.0,32.4749,32.4806,32.3719,32.4234,18400.0
2005-05-25 11:30:00,56.64,56.7,56.57,56.57,22000.0,32.4234,32.4577,32.3833,32.3833,22000.0
2005-05-25 12:00:00,56.57,56.69,56.57,56.6,19600.0,32.3833,32.452,32.3833,32.4005,19600.0
2005-05-25 12:30:00,56.61,56.77,56.61,56.64,18000.0,32.4062,32.4978,32.4062,32.4234,18000.0
2005-05-25 13:00:00,56.64,56.72,56.47,56.47,16500.0,32.4234,32.4692,32.3261,32.3261,16500.0
2005-05-25 13:30:00,56.41,56.57,56.4,56.57,16000.0,32.2917,32.3833,32.286,32.3833,16000.0
2005-05-25 14:00:00,56.57,56.69,56.56,56.65,25600.0,32.3833,32.452,32.3776,32.4291,25600.0
2005-05-25 14:30:00,56.65,56.77,56.55,56.55,28900.0,32.4291,32.4978,32.3719,32.3719,28900.0
2005-05-25 15:00:00,56.55,56.66,56.5,56.57,40700.0,32.3719,32.4348,32.3432,32.3833,40700.0
2005-05-25 15:30:00,56.57,56.64,56.57,56.6,51700.0,32.3833,32.4234,32.3833,32.4005,51700.0
2005-05-26 09:30:00,56.8,57.1,56.74,56.99,30500.0,32.515,32.6867,32.4806,32.6237,30500.0
2005-05-26 10:00:00,57.0,57.01,56.66,56.76,19800.0,32.6295,32.6352,32.4348,32.4921,19800.0
2005-05-26 10:30:00,56.81,56.87,56.65,56.71,23200.0,32.5207,32.5551,32.4291,32.4635,23200.0
2005-05-26 11:00:00,56.72,56.81,56.62,56.62,16700.0,32.4692,32.5207,32.4119,32.4119,16700.0
2005-05-26 11:30:00,56.67,56.79,56.63,56.75,14600.0,32.4406,32.5093,32.4177,32.4864,14600.0
2005-05-26 12:00:00,56.71,56.78,56.6,56.63,12500.0,32.4635,32.5035,32.4005,32.4177,12500.0
2005-05-26 12:30:00,56.59,56.69,56.55,56.69,13500.0,32.3948,32.452,32.3719,32.452,13500.0
2005-05-26 13:00:00,56.7,56.7,56.4,56.43,16600.0,32.4577,32.4577,32.286,32.3032,16600.0
2005-05-26 13:30:00,56.44,56.44,56.32,56.36,14200.0,32.3089,32.3089,32.2402,32.2631,14200.0
2005-05-26 14:00:00,56.36,56.49,56.36,56.39,20800.0,32.2631,32.3375,32.2631,32.2803,20800.0
2005-05-26 14:30:00,56.38,56.4,56.23,56.4,20400.0,32.2746,32.286,32.1887,32.286,20400.0
2005-05-26 15:00:00,56.42,56.48,56.36,56.37,17500.0,32.2975,32.3318,32.2631,32.2688,17500.0
2005-05-26 15:30:00,56.37,56.61,56.36,56.52,36100.0,32.2688,32.4062,32.2631,32.3547,36100.0
2005-05-27 09:30:00,56.52,56.77,56.48,56.56,22000.0,32.3547,32.4978,32.3318,32.3776,22000.0
2005-05-27 10:00:00,56.56,56.64,56.5,56.62,19600.0,32.3776,32.4234,32.3432,32.4119,19600.0
2005-05-27 10:30:00,56.62,56.62,56.39,56.56,17700.0,32.4119,32.4119,32.2803,32.3776,17700.0
2005-05-27 11:00:00,56.55,56.57,56.48,56.51,7600.0,32.3719,32.3833,32.3318,32.349,7600.0
2005-05-27 11:30:00,56.5,56.53,56.4,56.45,10900.0,32.3432,32.3604,32.286,32.3146,10900.0
2005-05-27 12:00:00,56.44,56.44,56.4,56.41,13800.0,32.3089,32.3089,32.286,32.2917,13800.0
2005-05-27 12:30:00,56.4,56.43,56.4,56.43,5600.0,32.286,32.3032,32.286,32.3032,5600.0
2005-05-27 13:00:00,56.43,56.53,56.4,56.43,14200.0,32.3032,32.3604,32.286,32.3032,14200.0
2005-05-27 13:30:00,56.44,56.52,56.44,56.48,8000.0,32.3089,32.3547,32.3089,32.3318,8000.0
2005-05-27 14:00:00,56.48,56.61,56.48,56.61,8500.0,32.3318,32.4062,32.3318,32.4062,8500.0
2005-05-27 14:30:00,56.61,56.61,56.52,56.54,8200.0,32.4062,32.4062,32.3547,32.3661,8200.0
2005-05-27 15:00:00,56.55,56.55,56.48,56.54,14500.0,32.3719,32.3719,32.3318,32.3661,14500.0
2005-05-27 15:30:00,56.54,56.54,56.4,56.44,10700.0,32.3661,32.3661,32.286,32.3089,10700.0
2005-05-31 09:30:00,56.64,56.64,56.29,56.29,21700.0,32.4234,32.4234,32.223,32.223,21700.0
2005-05-31 10:00:00,56.32,56.53,56.24,56.48,6800.0,32.2402,32.3604,32.1944,32.3318,6800.0
2005-05-31 10:30:00,56.47,56.54,56.37,56.37,14600.0,32.3261,32.3661,32.2688,32.2688,14600.0
2005-05-31 11:00:00,56.39,56.58,56.35,56.53,14000.0,32.2803,32.389,32.2574,32.3604,14000.0
2005-05-31 11:30:00,56.55,56.55,56.48,56.5,7900.0,32.3719,32.3719,32.3318,32.3432,7900.0
2005-05-31 12:00:00,56.52,56.52,56.4,56.44,5300.0,32.3547,32.3547,32.286,32.3089,5300.0
2005-05-31 12:30:00,56.43,56.5,56.39,56.44,10600.0,32.3032,32.3432,32.2803,32.3089,10600.0
2005-05-31 13:00:00,56.47,56.53,56.44,56.52,5000.0,32.3261,32.3604,32.3089,32.3547,5000.0
2005-05-31 13:30:00,56.52,56.58,56.48,56.55,14600.0,32.3547,32.389,32.3318,32.3719,14600.0
2005-05-31 14:00:00,56.55,56.55,56.47,56.5,4400.0,32.3719,32.3719,32.3261,32.3432,4400.0
2005-05-31 14:30:00,56.47,56.68,56.46,56.67,17100.0,32.3261,32.4463,32.3204,32.4406,17100.0
2005-05-31 15:00:00,56.67,56.83,56.6,56.65,27000.0,32.4406,32.5322,32.4005,32.4291,27000.0
2005-05-31 15:30:00,56.62,56.63,56.43,56.43,62200.0,32.4119,32.4177,32.3032,32.3032,62200.0
2005-06-01 09:30:00,56.43,56.53,56.31,56.36,16600.0,32.3032,32.3604,32.2345,32.2631,16600.0
2005-06-01 10:00:00,56.36,56.97,56.36,56.73,40400.0,32.2631,32.6123,32.2631,32.4749,40400.0
2005-06-01 10:30:00,56.68,56.87,56.63,56.72,16700.0,32.4463,32.5551,32.4177,32.4692,16700.0
2005-06-01 11:00:00,56.75,56.84,56.72,56.72,21400.0,32.4864,32.5379,32.4692,32.4692,21400.0
2005-06-01 11:30:00,56.72,56.95,56.72,56.92,24700.0,32.4692,32.6008,32.4692,32.5837,24700.0
2005-06-01 12:00:00,56.93,56.94,56.85,56.91,22300.0,32.5894,32.5951,32.5436,32.578,22300.0
2005-06-01 12:30:00,56.9,56.97,56.87,56.92,20400.0,32.5722,32.6123,32.5551,32.5837,20400.0
2005-06-01 13:00:00,56.91,56.99,56.85,56.95,16800.0,32.578,32.6237,32.5436,32.6008,16800.0
2005-06-01 13:30:00,56.96,57.03,56.85,57.03,16600.0,32.6066,32.6466,32.5436,32.6466,16600.0
2005-06-01 14:00:00,57.06,57.08,56.83,56.83,22000.0,32.6638,32.6753,32.5322,32.5322,22000.0
2005-06-01 14:30:00,56.83,56.85,56.43,56.59,37700.0,32.5322,32.5436,32.3032,32.3948,37700.0
2005-06-01 15:00:00,56.53,56.69,56.5,56.52,22400.0,32.3604,32.452,32.3432,32.3547,22400.0
2005-06-01 15:30:00,56.53,56.7,56.51,56.69,21300.0,32.3604,32.4577,32.349,32.452,21300.0
2005-06-02 09:30:00,56.7,56.95,56.7,56.86,33900.0,32.4577,32.6008,32.4577,32.5493,33900.0
2005-06-02 10:00:00,56.89,56.98,56.8,56.86,38200.0,32.5665,32.618,32.515,32.5493,38200.0
2005-06-02 10:30:00,56.88,57.09,56.84,56.95,44200.0,32.5608,32.681,32.5379,32.6008,44200.0
2005-06-02 11:00:00,56.95,57.09,56.95,57.03,54000.0,32.6008,32.681,32.6008,32.6466,54000.0
2005-06-02 11:30:00,57.04,57.14,56.95,57.13,34200.0,32.6524,32.7096,32.6008,32.7039,34200.0
2005-06-02 12:00:00,57.17,57.27,57.17,57.21,23200.0,32.7268,32.784,32.7268,32.7497,23200.0
2005-06-02 12:30:00,57.22,57.24,57.0,57.0,23700.0,32.7554,32.7669,32.6295,32.6295,23700.0
2005-06-02 13:00:00,57.05,57.19,57.02,57.13,9400.0,32.6581,32.7382,32.6409,32.7039,9400.0
2005-06-02 13:30:00,57.15,57.19,57.05,57.17,23400.0,32.7153,32.7382,32.6581,32.7268,23400.0
2005-06-02 14:00:00,57.17,57.2,57.14,57.19,18600.0,32.7268,32.744,32.7096,32.7382,18600.0
2005-06-02 14:30:00,57.19,57.19,57.09,57.13,25700.0,32.7382,32.7382,32.681,32.7039,25700.0
2005-06-02 15:00:00,57.13,57.2,57.1,57.2,24500.0,32.7039,32.744,32.6867,32.744,24500.0
2005-06-02 15:30:00,57.16,57.2,57.1,57.14,40100.0,32.7211,32.744,32.6867,32.7096,40100.0
2005-06-03 09:30:00,57.15,57.47,56.95,57.37,47000.0,32.7153,32.8985,32.6008,32.8413,47000.0
2005-06-03 10:00:00,57.36,57.36,57.11,57.27,40700.0,32.8356,32.8356,32.6924,32.784,40700.0
2005-06-03 10:30:00,57.32,57.39,57.24,57.35,26600.0,32.8127,32.8527,32.7669,32.8298,26600.0
2005-06-03 11:00:00,57.35,57.47,57.34,57.43,50600.0,32.8298,32.8985,32.8241,32.8756,50600.0
2005-06-03 11:30:00,57.4,57.41,56.86,56.91,28600.0,32.8585,32.8642,32.5493,32.578,28600.0
2005-06-03 12:00:00,57.0,57.12,56.95,57.09,31300.0,32.6295,32.6982,32.6008,32.681,31300.0
2005-06-03 12:30:00,57.1,57.18,57.03,57.18,18700.0,32.6867,32.7325,32.6466,32.7325,18700.0
2005-06-03 13:00:00,57.18,57.23,57.09,57.21,20300.0,32.7325,32.7611,32.681,32.7497,20300.0
2005-06-03 13:30:00,57.24,57.3,57.19,57.28,30700.0,32.7669,32.8012,32.7382,32.7898,30700.0
2005-06-03 14:00:00,57.28,57.45,57.22,57.42,37300.0,32.7898,32.8871,32.7554,32.8699,37300.0
2005-06-03 14:30:00,57.42,57.45,57.3,57.37,31900.0,32.8699,32.8871,32.8012,32.8413,31900.0
2005-06-03 15:00:00,57.33,57.38,57.18,57.19,30700.0,32.8184,32.847,32.7325,32.7382,30700.0
2005-06-03 15:30:00,57.19,57.35,57.19,57.28,43000.0,32.7382,32.8298,32.7382,32.7898,43000.0
2005-06-06 09:30:00,57.28,57.28,56.9,57.11,38400.0,32.7898,32.7898,32.5722,32.6924,38400.0
2005-06-06 10:00:00,56.99,57.09,56.98,57.05,22100.0,32.6237,32.681,32.618,32.6581,22100.0
2005-06-06 10:30:00,57.04,57.16,56.88,56.88,30400.0,32.6524,32.7211,32.5608,32.5608,30400.0
2005-06-06 11:00:00,56.9,57.04,56.88,57.0,26400.0,32.5722,32.6524,32.5608,32.6295,26400.0
2005-06-06 11:30:00,57.0,57.1,56.94,57.0,19700.0,32.6295,32.6867,32.5951,32.6295,19700.0
2005-06-06 12:00:00,57.02,57.13,57.0,57.02,15800.0,32.6409,32.7039,32.6295,32.6409,15800.0
2005-06-06 12:30:00,57.02,57.06,56.96,56.98,11300.0,32.6409,32.6638,32.6066,32.618,11300.0
2005-06-06 13:00:00,56.96,57.07,56.95,56.98,15100.0,32.6066,32.6695,32.6008,32.618,15100.0
2005-06-06 13:30:00,56.99,57.12,56.93,57.05,21100.0,32.6237,32.6982,32.5894,32.6581,21100.0
2005-06-06 14:00:00,57.05,57.27,57.04,57.24,24600.0,32.6581,32.784,32.6524,32.7669,24600.0
2005-06-06 14:30:00,57.25,57.34,57.19,57.27,17100.0,32.7726,32.8241,32.7382,32.784,17100.0
2005-06-06 15:00:00,57.27,57.31,57.16,57.26,19400.0,32.784,32.8069,32.7211,32.7783,19400.0
2005-06-06 15:30:00,57.3,57.36,57.26,57.27,30700.0,32.8012,32.8356,32.7783,32.784,30700.0
2005-06-07 09:30:00,57.3,57.48,57.25,57.46,27800.0,32.8012,32.9042,32.7726,32.8928,27800.0
2005-06-07 10:00:00,57.44,57.5,57.38,57.48,30200.0,32.8813,32.9157,32.847,32.9042,30200.0
2005-06-07 10:30:00,57.49,57.5,57.38,57.5,26400.0,32.91,32.9157,32.847,32.9157,26400.0
2005-06-07 11:00:00,57.48,57.5,57.43,57.48,27400.0,32.9042,32.9157,32.8756,32.9042,27400.0
2005-06-07 11:30:00,57.48,57.61,57.44,57.6,58300.0,32.9042,32.9787,32.8813,32.9729,58300.0
2005-06-07 12:00:00,57.6,57.69,57.54,57.61,27100.0,32.9729,33.0245,32.9386,32.9787,27100.0
2005-06-07 12:30:00,57.61,57.7,57.59,57.7,18700.0,32.9787,33.0302,32.9672,33.0302,18700.0
2005-06-07 13:00:00,57.73,57.77,57.63,57.66,17700.0,33.0474,33.0703,32.9901,33.0073,17700.0
2005-06-07 13:30:00,57.65,57.7,57.58,57.6,36800.0,33.0016,33.0302,32.9615,32.9729,36800.0
2005-06-07 14:00:00,57.61,57.66,57.4,57.53,32000.0,32.9787,33.0073,32.8585,32.9329,32000.0
2005-06-07 14:30:00,57.51,57.77,57.51,57.75,35500.0,32.9214,33.0703,32.9214,33.0588,35500.0
2005-06-07 15:00:00,57.76,57.77,57.56,57.59,29600.0,33.0645,33.0703,32.95,32.9672,29600.0
2005-06-07 15:30:00,57.58,57.63,57.48,57.6,38800.0,32.9615,32.9901,32.9042,32.9729,38800.0
2005-06-08 09:30:00,57.43,57.65,57.27,57.62,32200.0,33.0298,33.1563,32.9378,33.1391,32200.0
2005-06-08 10:00:00,57.62,57.86,57.5,57.53,33100.0,33.1391,33.2771,33.07,33.0873,33100.0
2005-06-08 10:30:00,57.52,57.7,57.39,57.7,22700.0,33.0815,33.1851,33.0068,33.1851,22700.0
2005-06-08 11:00:00,57.69,57.69,57.58,57.6,14600.0,33.1793,33.1793,33.1161,33.1276,14600.0
2005-06-08 11:30:00,57.65,57.65,57.54,57.61,8900.0,33.1563,33.1563,33.093,33.1333,8900.0
2005-06-08 12:00:00,57.61,57.65,57.45,57.56,21200.0,33.1333,33.1563,33.0413,33.1045,21200.0
2005-06-08 12:30:00,57.61,57.75,57.55,57.73,11800.0,33.1333,33.2138,33.0988,33.2023,11800.0
2005-06-08 13:00:00,57.72,57.89,57.7,57.87,50900.0,33.1966,33.2943,33.1851,33.2828,50900.0
2005-06-08 13:30:00,57.88,57.98,57.65,57.76,33500.0,33.2886,33.3461,33.1563,33.2196,33500.0
2005-06-08 14:00:00,57.73,57.74,57.57,57.7,18900.0,33.2023,33.2081,33.1103,33.1851,18900.0
2005-06-08 14:30:00,57.68,57.7,57.58,57.58,28700.0,33.1736,33.1851,33.1161,33.1161,28700.0
2005-06-08 15:00:00,57.54,57.68,57.54,57.6,25800.0,33.093,33.1736,33.093,33.1276,25800.0
2005-06-08 15:30:00,57.6,57.68,57.54,57.62,34400.0,33.1276,33.1736,33.093,33.1391,34400.0
2005-06-09 09:30:00,57.65,57.65,57.17,57.36,49200.0,33.1563,33.1563,32.8802,32.9895,49200.0
2005-06-09 10:00:00,57.35,57.6,57.2,57.54,36100.0,32.9838,33.1276,32.8975,33.093,36100.0
2005-06-09 10:30:00,57.55,57.67,57.39,57.4,46200.0,33.0988,33.1678,33.0068,33.0125,46200.0
2005-06-09 11:00:00,57.39,57.51,57.33,57.37,100000.0,33.0068,33.0758,32.9723,32.9953,100000.0
2005-06-09 11:30:00,57.4,57.8,57.37,57.63,43900.0,33.0125,33.2426,32.9953,33.1448,43900.0
2005-06-09 12:00:00,57.63,57.7,57.52,57.69,26800.0,33.1448,33.1851,33.0815,33.1793,26800.0
2005-06-09 12:30:00,57.69,57.77,57.65,57.7,34600.0,33.1793,33.2253,33.1563,33.1851,34600.0
2005-06-09 13:00:00,57.7,57.7,57.56,57.63,33000.0,33.1851,33.1851,33.1045,33.1448,33000.0
2005-06-09 13:30:00,57.63,57.63,57.44,57.6,20800.0,33.1448,33.1448,33.0355,33.1276,20800.0
2005-06-09 14:00:00,57.57,57.65,57.41,57.45,28900.0,33.1103,33.1563,33.0183,33.0413,28900.0
2005-06-09 14:30:00,57.46,57.59,57.45,57.5,53400.0,33.047,33.1218,33.0413,33.07,53400.0
2005-06-09 15:00:00,57.5,57.58,57.5,57.53,33200.0,33.07,33.1161,33.07,33.0873,33200.0
2005-06-09 15:30:00,57.53,57.59,57.52,57.55,53500.0,33.0873,33.1218,33.0815,33.0988,53500.0
2005-06-10 09:30:00,57.51,57.93,57.51,57.93,22200.0,33.0758,33.3173,33.0758,33.3173,22200.0
2005-06-10 10:00:00,57.93,58.0,57.8,57.86,45000.0,33.3173,33.3576,33.2426,33.2771,45000.0
2005-06-10 10:30:00,57.84,57.89,57.7,57.78,20800.0,33.2656,33.2943,33.1851,33.2311,20800.0
2005-06-10 11:00:00,57.81,57.94,57.8,57.87,14700.0,33.2483,33.3231,33.2426,33.2828,14700.0
2005-06-10 11:30:00,57.86,57.86,57.66,57.68,22000.0,33.2771,33.2771,33.1621,33.1736,22000.0
2005-06-10 12:00:00,57.66,57.71,57.54,57.57,19400.0,33.1621,33.1908,33.093,33.1103,19400.0
2005-06-10 12:30:00,57.55,57.75,57.55,57.75,16900.0,33.0988,33.2138,33.0988,33.2138,16900.0
2005-06-10 13:00:00,57.75,57.86,57.75,57.85,23900.0,33.2138,33.2771,33.2138,33.2713,23900.0
2005-06-10 13:30:00,57.85,57.95,57.83,57.84,21100.0,33.2713,33.3289,33.2598,33.2656,21100.0
2005-06-10 14:00:00,57.85,57.87,57.79,57.82,19600.0,33.2713,33.2828,33.2368,33.2541,19600.0
2005-06-10 14:30:00,57.81,57.86,57.76,57.84,15900.0,33.2483,33.2771,33.2196,33.2656,15900.0
2005-06-10 15:00:00,57.85,57.97,57.81,57.85,36100.0,33.2713,33.3404,33.2483,33.2713,36100.0
2005-06-10 15:30:00,57.86,57.92,57.85,57.91,17600.0,33.2771,33.3116,33.2713,33.3058,17600.0
2005-06-13 09:30:00,57.77,58.0,57.74,57.96,27700.0,33.2253,33.3576,33.2081,33.3346,27700.0
2005-06-13 10:00:00,57.97,58.0,57.89,57.92,24700.0,33.3404,33.3576,33.2943,33.3116,24700.0
2005-06-13 10:30:00,57.93,58.0,57.93,58.0,65800.0,33.3173,33.3576,33.3173,33.3576,65800.0
2005-06-13 11:00:00,58.0,58.33,57.99,58.31,79700.0,33.3576,33.5474,33.3519,33.5359,79700.0
2005-06-13 11:30:00,58.31,58.33,58.12,58.13,18400.0,33.5359,33.5474,33.4266,33.4324,18400.0
2005-06-13 12:00:00,58.13,58.14,57.94,57.95,8900.0,33.4324,33.4381,33.3231,33.3289,8900.0
2005-06-13 12:30:00,57.95,57.97,57.85,57.89,19100.0,33.3289,33.3404,33.2713,33.2943,19100.0
2005-06-13 13:00:00,57.89,57.97,57.84,57.94,21300.0,33.2943,33.3404,33.2656,33.3231,21300.0
2005-06-13 13:30:00,57.94,58.02,57.8,57.8,22400.0,33.3231,33.3691,33.2426,33.2426,22400.0
2005-06-13 14:00:00,57.8,57.8,57.7,57.71,20900.0,33.2426,33.2426,33.1851,33.1908,20900.0
2005-06-13 14:30:00,57.72,57.84,57.7,57.77,25300.0,33.1966,33.2656,33.1851,33.2253,25300.0
2005-06-13 15:00:00,57.78,57.79,57.64,57.72,41100.0,33.2311,33.2368,33.1506,33.1966,41100.0
2005-06-13 15:30:00,57.69,57.81,57.69,57.8,36500.0,33.1793,33.2483,33.1793,33.2426,36500.0
2005-06-14 09:30:00,57.83,58.3,57.81,57.99,29800.0,33.2598,33.5301,33.2483,33.3519,29800.0
2005-06-14 10:00:00,58.01,58.11,57.85,58.03,28900.0,33.3634,33.4209,33.2713,33.3749,28900.0
2005-06-14 10:30:00,57.97,58.0,57.88,57.9,20200.0,33.3404,33.3576,33.2886,33.3001,20200.0
2005-06-14 11:00:00,57.91,58.05,57.83,57.93,21200.0,33.3058,33.3864,33.2598,33.3173,21200.0
2005-06-14 11:30:00,57.93,58.09,57.93,58.04,14400.0,33.3173,33.4094,33.3173,33.3806,14400.0
2005-06-14 12:00:00,58.04,58.06,57.98,57.99,10700.0,33.3806,33.3921,33.3461,33.3519,10700.0
2005-06-14 12:30:00,57.99,58.14,57.99,58.07,23000.0,33.3519,33.4381,33.3519,33.3979,23000.0
2005-06-14 13:00:00,58.06,58.06,57.83,57.96,17200.0,33.3921,33.3921,33.2598,33.3346,17200.0
2005-06-14 13:30:00,57.96,58.2,57.94,58.2,19800.0,33.3346,33.4726,33.3231,33.4726,19800.0
2005-06-14 14:00:00,58.25,58.27,57.89,57.91,25300.0,33.5014,33.5129,33.2943,33.3058,25300.0
2005-06-14 14:30:00,57.96,58.02,57.89,57.99,18700.0,33.3346,33.3691,33.2943,33.3519,18700.0
2005-06-14 15:00:00,58.0,58.0,57.87,57.87,16700.0,33.3576,33.3576,33.2828,33.2828,16700.0
2005-06-14 15:30:00,57.91,58.02,57.86,57.94,55400.0,33.3058,33.3691,33.2771,33.3231,55400.0
2005-06-15 09:30:00,58.0,58.3,57.99,58.3,30400.0,33.3576,33.5301,33.3519,33.5301,30400.0
2005-06-15 10:00:00,58.3,58.6,58.2,58.53,38400.0,33.5301,33.7027,33.4726,33.6624,38400.0
2005-06-15 10:30:00,58.5,58.5,58.28,58.31,58400.0,33.6452,33.6452,33.5186,33.5359,58400.0
2005-06-15 11:00:00,58.31,58.51,58.3,58.47,41200.0,33.5359,33.6509,33.5301,33.6279,41200.0
2005-06-15 11:30:00,58.46,58.5,58.26,58.32,26500.0,33.6222,33.6452,33.5071,33.5416,26500.0
2005-06-15 12:00:00,58.33,58.48,58.3,58.4,17400.0,33.5474,33.6337,33.5301,33.5877,17400.0
2005-06-15 12:30:00,58.44,58.56,58.34,58.38,20900.0,33.6107,33.6797,33.5532,33.5762,20900.0
2005-06-15 13:00:00,58.36,58.51,58.34,58.41,15200.0,33.5647,33.6509,33.5532,33.5934,15200.0
2005-06-15 13:30:00,58.41,58.52,58.3,58.52,23000.0,33.5934,33.6567,33.5301,33.6567,23000.0
2005-06-15 14:00:00,58.51,58.71,58.45,58.56,34200.0,33.6509,33.766,33.6164,33.6797,34200.0
2005-06-15 14:30:00,58.56,58.58,58.44,58.44,25900.0,33.6797,33.6912,33.6107,33.6107,25900.0
2005-06-15 15:00:00,58.45,58.54,58.4,58.53,35300.0,33.6164,33.6682,33.5877,33.6624,35300.0
2005-06-15 15:30:00,58.53,58.67,58.53,58.59,40400.0,33.6624,33.7429,33.6624,33.6969,40400.0
2005-06-16 09:30:00,58.65,58.91,58.53,58.69,32000.0,33.7314,33.881,33.6624,33.7544,32000.0
2005-06-16 10:00:00,58.73,58.76,58.67,58.76,21000.0,33.7775,33.7947,33.7429,33.7947,21000.0
2005-06-16 10:30:00,58.77,58.97,58.71,58.88,35400.0,33.8005,33.9155,33.766,33.8637,35400.0
2005-06-16 11:00:00,58.85,58.91,58.81,58.81,15200.0,33.8465,33.881,33.8235,33.8235,15200.0
2005-06-16 11:30:00,58.83,58.98,58.8,58.92,14500.0,33.835,33.9212,33.8177,33.8867,14500.0
2005-06-16 12:00:00,58.92,58.92,58.74,58.84,12900.0,33.8867,33.8867,33.7832,33.8407,12900.0
2005-06-16 12:30:00,58.85,58.96,58.85,58.91,16200.0,33.8465,33.9097,33.8465,33.881,16200.0
2005-06-16 13:00:00,58.92,58.99,58.9,58.99,17500.0,33.8867,33.927,33.8752,33.927,17500.0
2005-06-16 13:30:00,58.99,59.0,58.91,58.93,15700.0,33.927,33.9327,33.881,33.8925,15700.0
2005-06-16 14:00:00,58.93,58.96,58.9,58.93,19900.0,33.8925,33.9097,33.8752,33.8925,19900.0
2005-06-16 14:30:00,58.92,59.12,58.92,59.01,51500.0,33.8867,34.0018,33.8867,33.9385,51500.0
2005-06-16 15:00:00,59.01,59.13,59.0,59.0,34500.0,33.9385,34.0075,33.9327,33.9327,34500.0
2005-06-16 15:30:00,58.97,59.03,58.88,58.89,39300.0,33.9155,33.95,33.8637,33.8695,39300.0
2005-06-17 09:30:00,59.5,59.54,59.27,59.46,183600.0,34.2203,34.2433,34.088,34.1973,183600.0
2005-06-17 10:00:00,59.44,59.57,59.33,59.49,29700.0,34.1858,34.2606,34.1225,34.2146,29700.0
2005-06-17 10:30:00,59.5,59.54,59.46,59.48,29200.0,34.2203,34.2433,34.1973,34.2088,29200.0
2005-06-17 11:00:00,59.47,59.47,59.12,59.22,31000.0,34.203,34.203,34.0018,34.0593,31000.0
2005-06-17 11:30:00,59.2,59.27,59.2,59.25,27900.0,34.0478,34.088,34.0478,34.0765,27900.0
2005-06-17 12:00:00,59.29,59.29,59.17,59.2,23100.0,34.0995,34.0995,34.0305,34.0478,23100.0
2005-06-17 12:30:00,59.2,59.26,59.19,59.2,22900.0,34.0478,34.0823,34.042,34.0478,22900.0
2005-06-17 13:00:00,59.2,59.23,59.13,59.15,32300.0,34.0478,34.065,34.0075,34.019,32300.0
2005-06-17 13:30:00,59.14,59.22,59.11,59.19,28300.0,34.0133,34.0593,33.996,34.042,28300.0
2005-06-17 14:00:00,59.18,59.26,59.12,59.12,32200.0,34.0363,34.0823,34.0018,34.0018,32200.0
2005-06-17 14:30:00,59.13,59.17,59.11,59.15,23900.0,34.0075,34.0305,33.996,34.019,23900.0
2005-06-17 15:00:00,59.15,59.19,59.12,59.15,41400.0,34.019,34.042,34.0018,34.019,41400.0
2005-06-17 15:30:00,59.14,59.26,59.14,59.19,63000.0,34.0133,34.0823,34.0133,34.042,63000.0
2005-06-20 09:30:00,58.91,58.91,58.7,58.84,21800.0,33.881,33.881,33.7602,33.8407,21800.0
2005-06-20 10:00:00,58.78,58.87,58.74,58.83,12200.0,33.8062,33.858,33.7832,33.835,12200.0
2005-06-20 10:30:00,58.85,58.96,58.76,58.87,23900.0,33.8465,33.9097,33.7947,33.858,23900.0
2005-06-20 11:00:00,58.89,58.89,58.68,58.77,14000.0,33.8695,33.8695,33.7487,33.8005,14000.0
2005-06-20 11:30:00,58.77,58.99,58.77,58.97,15900.0,33.8005,33.927,33.8005,33.9155,15900.0
2005-06-20 12:00:00,58.99,59.03,58.89,59.01,15100.0,33.927,33.95,33.8695,33.9385,15100.0
2005-06-20 12:30:00,59.01,59.08,59.01,59.06,13500.0,33.9385,33.9787,33.9385,33.9672,13500.0
2005-06-20 13:00:00,59.06,59.1,58.99,59.06,20200.0,33.9672,33.9903,33.927,33.9672,20200.0
2005-06-20 13:30:00,59.06,59.15,58.97,59.06,10000.0,33.9672,34.019,33.9155,33.9672,10000.0
2005-06-20 14:00:00,59.06,59.07,58.93,59.0,25500.0,33.9672,33.973,33.8925,33.9327,25500.0
2005-06-20 14:30:00,59.01,59.09,58.95,58.98,35000.0,33.9385,33.9845,33.904,33.9212,35000.0
2005-06-20 15:00:00,58.99,59.09,58.96,59.08,74700.0,33.927,33.9845,33.9097,33.9787,74700.0
2005-06-20 15:30:00,59.07,59.1,58.95,58.98,80000.0,33.973,33.9903,33.904,33.9212,80000.0
2005-06-21 09:30:00,59.0,59.05,58.7,58.72,64500.0,33.9327,33.9615,33.7602,33.7717,64500.0
2005-06-21 10:00:00,58.75,58.9,58.72,58.89,27700.0,33.789,33.8752,33.7717,33.8695,27700.0
2005-06-21 10:30:00,58.91,59.03,58.8,58.83,24100.0,33.881,33.95,33.8177,33.835,24100.0
2005-06-21 11:00:00,58.83,58.83,58.61,58.72,9800.0,33.835,33.835,33.7084,33.7717,9800.0
2005-06-21 11:30:00,58.72,58.87,58.7,58.84,9600.0,33.7717,33.858,33.7602,33.8407,9600.0
2005-06-21 12:00:00,58.81,58.85,58.8,58.82,11600.0,33.8235,33.8465,33.8177,33.8292,11600.0
2005-06-21 12:30:00,58.83,58.83,58.73,58.73,8800.0,33.835,33.835,33.7775,33.7775,8800.0
2005-06-21 13:00:00,58.73,58.76,58.65,58.74,15700.0,33.7775,33.7947,33.7314,33.7832,15700.0
2005-06-21 13:30:00,58.75,58.76,58.61,58.64,16700.0,33.789,33.7947,33.7084,33.7257,16700.0
2005-06-21 14:00:00,58.65,58.76,58.65,58.72,17200.0,33.7314,33.7947,33.7314,33.7717,17200.0
2005-06-21 14:30:00,58.7,58.77,58.61,58.65,16000.0,33.7602,33.8005,33.7084,33.7314,16000.0
2005-06-21 15:00:00,58.61,58.69,58.58,58.68,23100.0,33.7084,33.7544,33.6912,33.7487,23100.0
2005-06-21 15:30:00,58.67,58.77,58.63,58.7,30000.0,33.7429,33.8005,33.7199,33.7602,30000.0
2005-06-22 09:30:00,58.91,59.0,58.8,58.92,23000.0,33.881,33.9327,33.8177,33.8867,23000.0
2005-06-22 10:00:00,58.91,58.92,58.62,58.84,26300.0,33.881,33.8867,33.7142,33.8407,26300.0
2005-06-22 10:30:00,58.87,58.91,58.8,58.87,62300.0,33.858,33.881,33.8177,33.858,62300.0
2005-06-22 11:00:00,58.87,58.93,58.86,58.92,34900.0,33.858,33.8925,33.8522,33.8867,34900.0
2005-06-22 11:30:00,58.9,59.08,58.89,58.99,22300.0,33.8752,33.9787,33.8695,33.927,22300.0
2005-06-22 12:00:00,59.0,59.06,58.97,59.02,6900.0,33.9327,33.9672,33.9155,33.9442,6900.0
2005-06-22 12:30:00,59.03,59.03,58.89,58.9,21200.0,33.95,33.95,33.8695,33.8752,21200.0
2005-06-22 13:00:00,58.9,59.0,58.87,58.88,19500.0,33.8752,33.9327,33.858,33.8637,19500.0
2005-06-22 13:30:00,58.88,58.89,58.8,58.8,12400.0,33.8637,33.8695,33.8177,33.8177,12400.0
2005-06-22 14:00:00,58.76,58.9,58.69,58.82,16300.0,33.7947,33.8752,33.7544,33.8292,16300.0
2005-06-22 14:30:00,58.82,59.05,58.79,59.05,8900.0,33.8292,33.9615,33.812,33.9615,8900.0
2005-06-22 15:00:00,59.05,59.07,58.89,58.9,24300.0,33.9615,33.973,33.8695,33.8752,24300.0
2005-06-22 15:30:00,58.91,58.91,58.84,58.85,45200.0,33.881,33.881,33.8407,33.8465,45200.0
2005-06-23 09:30:00,58.65,58.85,58.51,58.75,31200.0,33.7314,33.8465,33.6509,33.789,31200.0
2005-06-23 10:00:00,58.74,58.88,58.61,58.73,31000.0,33.7832,33.8637,33.7084,33.7775,31000.0
2005-06-23 10:30:00,58.69,58.74,58.56,58.66,8100.0,33.7544,33.7832,33.6797,33.7372,8100.0
2005-06-23 11:00:00,58.68,58.75,58.66,58.69,11500.0,33.7487,33.789,33.7372,33.7544,11500.0
2005-06-23 11:30:00,58.69,58.72,58.45,58.46,22200.0,33.7544,33.7717,33.6164,33.6222,22200.0
2005-06-23 12:00:00,58.45,58.57,58.39,58.4,36600.0,33.6164,33.6854,33.5819,33.5877,36600.0
2005-06-23 12:30:00,58.4,58.42,58.31,58.33,18500.0,33.5877,33.5992,33.5359,33.5474,18500.0
2005-06-23 13:00:00,58.32,58.44,58.23,58.25,29400.0,33.5416,33.6107,33.4899,33.5014,29400.0
2005-06-23 13:30:00,58.25,58.27,57.83,57.97,42000.0,33.5014,33.5129,33.2598,33.3404,42000.0
2005-06-23 14:00:00,57.95,57.98,57.8,57.89,26400.0,33.3289,33.3461,33.2426,33.2943,26400.0
2005-06-23 14:30:00,57.88,57.94,57.76,57.83,11300.0,33.2886,33.3231,33.2196,33.2598,11300.0
2005-06-23 15:00:00,57.83,57.87,57.65,57.73,42800.0,33.2598,33.2828,33.1563,33.2023,42800.0
2005-06-23 15:30:00,57.73,57.95,57.7,57.85,31600.0,33.2023,33.3289,33.1851,33.2713,31600.0
2005-06-24 09:30:00,57.8,57.82,57.36,57.36,28800.0,33.2426,33.2541,32.9895,32.9895,28800.0
2005-06-24 10:00:00,57.4,57.52,57.18,57.2,30000.0,33.0125,33.0815,32.886,32.8975,30000.0
2005-06-24 10:30:00,57.2,57.35,57.2,57.27,20800.0,32.8975,32.9838,32.8975,32.9378,20800.0
2005-06-24 11:00:00,57.3,57.39,57.26,57.29,19600.0,32.955,33.0068,32.932,32.9493,19600.0
2005-06-24 11:30:00,57.28,57.38,57.24,57.37,14200.0,32.9435,33.001,32.9205,32.9953,14200.0
2005-06-24 12:00:00,57.37,57.38,57.3,57.34,14200.0,32.9953,33.001,32.955,32.978,14200.0
2005-06-24 12:30:00,57.35,57.38,57.31,57.31,10600.0,32.9838,33.001,32.9608,32.9608,10600.0
2005-06-24 13:00:00,57.3,57.4,57.25,57.25,21000.0,32.955,33.0125,32.9263,32.9263,21000.0
2005-06-24 13:30:00,57.25,57.3,57.1,57.14,15700.0,32.9263,32.955,32.84,32.863,15700.0
2005-06-24 14:00:00,57.09,57.09,56.98,57.0,14900.0,32.8342,32.8342,32.771,32.7825,14900.0
2005-06-24 14:30:00,57.0,57.21,56.99,57.11,22600.0,32.7825,32.9033,32.7767,32.8457,22600.0
2005-06-24 15:00:00,57.1,57.18,56.99,57.15,27700.0,32.84,32.886,32.7767,32.8687,27700.0
2005-06-24 15:30:00,57.13,57.26,57.03,57.03,56700.0,32.8572,32.932,32.7997,32.7997,56700.0
2005-06-27 09:30:00,56.95,56.95,56.62,56.62,39100.0,32.7537,32.7537,32.5639,32.5639,39100.0
2005-06-27 10:00:00,56.62,56.73,56.52,56.69,13500.0,32.5639,32.6272,32.5064,32.6042,13500.0
2005-06-27 10:30:00,56.7,56.73,56.61,56.63,20800.0,32.6099,32.6272,32.5582,32.5697,20800.0
2005-06-27 11:00:00,56.65,56.73,56.6,56.65,28900.0,32.5812,32.6272,32.5524,32.5812,28900.0
2005-06-27 11:30:00,56.65,56.76,56.61,56.7,21300.0,32.5812,32.6444,32.5582,32.6099,21300.0
2005-06-27 12:00:00,56.7,56.74,56.65,56.67,43000.0,32.6099,32.6329,32.5812,32.5927,43000.0
2005-06-27 12:30:00,56.64,56.7,56.6,56.63,23200.0,32.5754,32.6099,32.5524,32.5697,23200.0
2005-06-27 13:00:00,56.61,56.63,56.57,56.6,15500.0,32.5582,32.5697,32.5352,32.5524,15500.0
2005-06-27 13:30:00,56.59,56.6,56.48,56.48,12800.0,32.5467,32.5524,32.4834,32.4834,12800.0
2005-06-27 14:00:00,56.47,56.59,56.45,56.57,18200.0,32.4777,32.5467,32.4662,32.5352,18200.0
2005-06-27 14:30:00,56.58,56.6,56.52,56.58,38900.0,32.5409,32.5524,32.5064,32.5409,38900.0
2005-06-27 15:00:00,56.58,56.68,56.54,56.56,72700.0,32.5409,32.5984,32.5179,32.5294,72700.0
2005-06-27 15:30:00,56.55,56.77,56.54,56.66,35800.0,32.5237,32.6502,32.5179,32.5869,35800.0
2005-06-28 09:30:00,56.63,57.32,56.63,57.1,22400.0,32.5697,32.9665,32.5697,32.84,22400.0
2005-06-28 10:00:00,57.21,57.4,57.11,57.26,22700.0,32.9033,33.0125,32.8457,32.932,22700.0
2005-06-28 10:30:00,57.28,57.33,57.19,57.2,7600.0,32.9435,32.9723,32.8918,32.8975,7600.0
2005-06-28 11:00:00,57.21,57.33,57.11,57.31,10200.0,32.9033,32.9723,32.8457,32.9608,10200.0
2005-06-28 11:30:00,57.3,57.4,57.28,57.38,11700.0,32.955,33.0125,32.9435,33.001,11700.0
2005-06-28 12:00:00,57.38,57.54,57.37,57.44,10800.0,33.001,33.093,32.9953,33.0355,10800.0
2005-06-28 12:30:00,57.45,57.47,57.37,57.43,9200.0,33.0413,33.0528,32.9953,33.0298,9200.0
2005-06-28 13:00:00,57.43,57.65,57.41,57.59,10500.0,33.0298,33.1563,33.0183,33.1218,10500.0
2005-06-28 13:30:00,57.61,57.66,57.59,57.6,5400.0,33.1333,33.1621,33.1218,33.1276,5400.0
2005-06-28 14:00:00,57.62,57.65,57.54,57.58,12600.0,33.1391,33.1563,33.093,33.1161,12600.0
2005-06-28 14:30:00,57.58,57.75,57.58,57.68,9200.0,33.1161,33.2138,33.1161,33.1736,9200.0
2005-06-28 15:00:00,57.69,57.71,57.55,57.57,14700.0,33.1793,33.1908,33.0988,33.1103,14700.0
2005-06-28 15:30:00,57.59,57.71,57.51,57.71,40400.0,33.1218,33.1908,33.0758,33.1908,40400.0
2005-06-29 09:30:00,57.7,57.7,57.23,57.25,21700.0,33.1851,33.1851,32.9148,32.9263,21700.0
2005-06-29 10:00:00,57.25,57.63,57.2,57.63,14700.0,32.9263,33.1448,32.8975,33.1448,14700.0
2005-06-29 10:30:00,57.55,57.66,57.48,57.48,28000.0,33.0988,33.1621,33.0585,33.0585,28000.0
2005-06-29 11:00:00,57.51,57.61,57.48,57.58,6900.0,33.0758,33.1333,33.0585,33.1161,6900.0
2005-06-29 11:30:00,57.62,57.71,57.5,57.53,9500.0,33.1391,33.1908,33.07,33.0873,9500.0
2005-06-29 12:00:00,57.51,57.53,57.43,57.52,9200.0,33.0758,33.0873,33.0298,33.0815,9200.0
2005-06-29 12:30:00,57.51,57.53,57.47,57.51,7300.0,33.0758,33.0873,33.0528,33.0758,7300.0
2005-06-29 13:00:00,57.51,57.51,57.4,57.47,6600.0,33.0758,33.0758,33.0125,33.0528,6600.0
2005-06-29 13:30:00,57.47,57.49,57.31,57.36,13800.0,33.0528,33.0643,32.9608,32.9895,13800.0
2005-06-29 14:00:00,57.36,57.57,57.32,57.52,12100.0,32.9895,33.1103,32.9665,33.0815,12100.0
2005-06-29 14:30:00,57.52,57.63,57.52,57.53,19600.0,33.0815,33.1448,33.0815,33.0873,19600.0
2005-06-29 15:00:00,57.52,57.65,57.52,57.59,33600.0,33.0815,33.1563,33.0815,33.1218,33600.0
2005-06-29 15:30:00,57.59,57.75,57.59,57.69,30900.0,33.1218,33.2138,33.1218,33.1793,30900.0
2005-06-30 09:30:00,57.7,57.76,57.63,57.69,35200.0,33.1851,33.2196,33.1448,33.1793,35200.0
2005-06-30 10:00:00,57.7,57.7,57.41,57.41,20400.0,33.1851,33.1851,33.0183,33.0183,20400.0
2005-06-30 10:30:00,57.4,57.58,57.39,57.43,9600.0,33.0125,33.1161,33.0068,33.0298,9600.0
2005-06-30 11:00:00,57.33,57.43,57.31,57.34,16700.0,32.9723,33.0298,32.9608,32.978,16700.0
2005-06-30 11:30:00,57.34,57.39,57.3,57.32,5700.0,32.978,33.0068,32.955,32.9665,5700.0
2005-06-30 12:00:00,57.33,57.38,57.31,57.35,6300.0,32.9723,33.001,32.9608,32.9838,6300.0
2005-06-30 12:30:00,57.37,57.48,57.35,57.48,9200.0,32.9953,33.0585,32.9838,33.0585,9200.0
2005-06-30 13:00:00,57.46,57.51,57.46,57.5,7600.0,33.047,33.0758,33.047,33.07,7600.0
2005-06-30 13:30:00,57.5,57.6,57.5,57.6,9300.0,33.07,33.1276,33.07,33.1276,9300.0
2005-06-30 14:00:00,57.63,57.74,57.5,57.5,22600.0,33.1448,33.2081,33.07,33.07,22600.0
2005-06-30 14:30:00,57.52,57.58,57.45,57.53,42500.0,33.0815,33.1161,33.0413,33.0873,42500.0
2005-06-30 15:00:00,57.53,57.54,57.4,57.43,22000.0,33.0873,33.093,33.0125,33.0298,22000.0
2005-06-30 15:30:00,57.44,57.54,57.21,57.25,36500.0,33.0355,33.093,32.9033,32.9263,36500.0
2005-07-01 09:30:00,57.32,57.45,57.01,57.27,24500.0,32.9665,33.0413,32.7882,32.9378,24500.0
2005-07-01 10:00:00,57.31,57.53,57.29,57.41,15700.0,32.9608,33.0873,32.9493,33.0183,15700.0
2005-07-01 10:30:00,57.46,57.5,57.22,57.24,16200.0,33.047,33.07,32.909,32.9205,16200.0
2005-07-01 11:00:00,57.25,57.35,56.98,57.35,16100.0,32.9263,32.9838,32.771,32.9838,16100.0
2005-07-01 11:30:00,57.36,57.38,57.18,57.19,7700.0,32.9895,33.001,32.886,32.8918,7700.0
2005-07-01 12:00:00,57.21,57.34,57.16,57.31,7600.0,32.9033,32.978,32.8745,32.9608,7600.0
2005-07-01 12:30:00,57.31,57.39,57.27,57.33,13100.0,32.9608,33.0068,32.9378,32.9723,13100.0
2005-07-01 13:00:00,57.32,57.5,57.29,57.45,16900.0,32.9665,33.07,32.9493,33.0413,16900.0
2005-07-01 13:30:00,57.46,57.5,57.38,57.49,10300.0,33.047,33.07,33.001,33.0643,10300.0
2005-07-01 14:00:00,57.49,57.51,57.39,57.39,15600.0,33.0643,33.0758,33.0068,33.0068,15600.0
2005-07-01 14:30:00,57.39,57.55,57.35,57.52,34700.0,33.0068,33.0988,32.9838,33.0815,34700.0
2005-07-01 15:00:00,57.51,57.52,57.35,57.38,27100.0,33.0758,33.0815,32.9838,33.001,27100.0
2005-07-01 15:30:00,57.37,57.5,57.35,57.41,25700.0,32.9953,33.07,32.9838,33.0183,25700.0
2005-07-05 09:30:00,57.27,57.94,57.27,57.9,23800.0,32.9378,33.3231,32.9378,33.3001,23800.0
2005-07-05 10:00:00,57.9,58.13,57.86,58.13,28700.0,33.3001,33.4324,33.2771,33.4324,28700.0
2005-07-05 10:30:00,58.15,58.29,58.15,58.22,25300.0,33.4439,33.5244,33.4439,33.4841,25300.0
2005-07-05 11:00:00,58.24,58.4,58.24,58.4,12700.0,33.4956,33.5877,33.4956,33.5877,12700.0
2005-07-05 11:30:00,58.43,58.43,58.23,58.32,13200.0,33.6049,33.6049,33.4899,33.5416,13200.0
2005-07-05 12:00:00,58.36,58.54,58.33,58.54,10500.0,33.5647,33.6682,33.5474,33.6682,10500.0
2005-07-05 12:30:00,58.54,58.54,58.39,58.4,19900.0,33.6682,33.6682,33.5819,33.5877,19900.0
2005-07-05 13:00:00,58.41,58.43,58.37,58.4,13600.0,33.5934,33.6049,33.5704,33.5877,13600.0
2005-07-05 13:30:00,58.39,58.4,58.21,58.22,19000.0,33.5819,33.5877,33.4784,33.4841,19000.0
2005-07-05 14:00:00,58.23,58.26,58.08,58.17,11100.0,33.4899,33.5071,33.4036,33.4554,11100.0
2005-07-05 14:30:00,58.17,58.4,58.17,58.34,21300.0,33.4554,33.5877,33.4554,33.5532,21300.0
2005-07-05 15:00:00,58.31,58.39,58.24,58.31,21700.0,33.5359,33.5819,33.4956,33.5359,21700.0
2005-07-05 15:30:00,58.35,58.45,58.25,58.3,32500.0,33.5589,33.6164,33.5014,33.5301,32500.0
2005-07-06 09:30:00,58.18,58.18,57.78,57.86,24600.0,33.4611,33.4611,33.2311,33.2771,24600.0
2005-07-06 10:00:00,57.91,58.15,57.9,57.9,28900.0,33.3058,33.4439,33.3001,33.3001,28900.0
2005-07-06 10:30:00,57.91,57.98,57.77,57.9,21700.0,33.3058,33.3461,33.2253,33.3001,21700.0
2005-07-06 11:00:00,57.89,57.96,57.7,57.79,26200.0,33.2943,33.3346,33.1851,33.2368,26200.0
2005-07-06 11:30:00,57.83,57.83,57.51,57.59,29800.0,33.2598,33.2598,33.0758,33.1218,29800.0
2005-07-06 12:00:00,57.58,57.58,57.35,57.35,16400.0,33.1161,33.1161,32.9838,32.9838,16400.0
2005-07-06 12:30:00,57.36,57.37,57.23,57.23,17700.0,32.9895,32.9953,32.9148,32.9148,17700.0
2005-07-06 13:00:00,57.23,57.34,57.18,57.33,20200.0,32.9148,32.978,32.886,32.9723,20200.0
2005-07-06 13:30:00,57.34,57.48,57.29,57.32,16900.0,32.978,33.0585,32.9493,32.9665,16900.0
2005-07-06 14:00:00,57.31,57.32,56.96,57.01,46600.0,32.9608,32.9665,32.7595,32.7882,46600.0
2005-07-06 14:30:00,56.99,57.02,56.89,57.01,48800.0,32.7767,32.794,32.7192,32.7882,48800.0
2005-07-06 15:00:00,57.0,57.13,57.0,57.08,60700.0,32.7825,32.8572,32.7825,32.8285,60700.0
2005-07-06 15:30:00,57.08,57.15,57.06,57.15,54400.0,32.8285,32.8687,32.817,32.8687,54400.0
2005-07-07 09:30:00,56.55,56.6,56.26,56.43,37500.0,32.5237,32.5524,32.3569,32.4547,37500.0
2005-07-07 10:00:00,56.43,56.78,56.43,56.73,23800.0,32.4547,32.6559,32.4547,32.6272,23800.0
2005-07-07 10:30:00,56.73,56.74,56.55,56.59,15400.0,32.6272,32.6329,32.5237,32.5467,15400.0
2005-07-07 11:00:00,56.56,56.75,56.53,56.75,21400.0,32.5294,32.6387,32.5122,32.6387,21400.0
2005-07-07 11:30:00,56.74,56.87,56.65,56.87,33900.0,32.6329,32.7077,32.5812,32.7077,33900.0
2005-07-07 12:00:00,56.88,57.14,56.88,57.1,19700.0,32.7135,32.863,32.7135,32.84,19700.0
2005-07-07 12:30:00,57.1,57.1,56.93,56.96,18400.0,32.84,32.84,32.7422,32.7595,18400.0
2005-07-07 13:00:00,56.97,57.02,56.96,57.0,10100.0,32.7652,32.794,32.7595,32.7825,10100.0
2005-07-07 13:30:00,56.98,57.08,56.98,57.01,18900.0,32.771,32.8285,32.771,32.7882,18900.0
2005-07-07 14:00:00,57.0,57.06,56.97,57.01,24300.0,32.7825,32.817,32.7652,32.7882,24300.0
2005-07-07 14:30:00,57.01,57.08,56.94,57.05,13300.0,32.7882,32.8285,32.748,32.8112,13300.0
2005-07-07 15:00:00,57.05,57.27,57.03,57.11,34700.0,32.8112,32.9378,32.7997,32.8457,34700.0
2005-07-07 15:30:00,57.11,57.27,57.1,57.23,23900.0,32.8457,32.9378,32.84,32.9148,23900.0
2005-07-08 09:30:00,57.25,57.37,57.09,57.1,20700.0,32.9263,32.9953,32.8342,32.84,20700.0
2005-07-08 10:00:00,57.06,57.16,56.96,57.16,13200.0,32.817,32.8745,32.7595,32.8745,13200.0
2005-07-08 10:30:00,57.16,57.29,57.16,57.22,13500.0,32.8745,32.9493,32.8745,32.909,13500.0
2005-07-08 11:00:00,57.18,57.34,57.13,57.33,12900.0,32.886,32.978,32.8572,32.9723,12900.0
2005-07-08 11:30:00,57.34,57.45,57.2,57.25,15400.0,32.978,33.0413,32.8975,32.9263,15400.0
2005-07-08 12:00:00,57.3,57.44,57.3,57.44,17900.0,32.955,33.0355,32.955,33.0355,17900.0
2005-07-08 12:30:00,57.45,57.55,57.44,57.48,13800.0,33.0413,33.0988,33.0355,33.0585,13800.0
2005-07-08 13:00:00,57.48,57.49,57.31,57.31,8500.0,33.0585,33.0643,32.9608,32.9608,8500.0
2005-07-08 13:30:00,57.3,57.31,57.24,57.3,13800.0,32.955,32.9608,32.9205,32.955,13800.0
2005-07-08 14:00:00,57.3,57.4,57.28,57.38,11200.0,32.955,33.0125,32.9435,33.001,11200.0
2005-07-08 14:30:00,57.38,57.4,57.33,57.37,9700.0,33.001,33.0125,32.9723,32.9953,9700.0
2005-07-08 15:00:00,57.37,57.44,57.32,57.41,32700.0,32.9953,33.0355,32.9665,33.0183,32700.0
2005-07-08 15:30:00,57.4,57.43,57.38,57.41,16700.0,33.0125,33.0298,33.001,33.0183,16700.0
2005-07-11 09:30:00,57.7,57.92,57.65,57.82,44100.0,33.1851,33.3116,33.1563,33.2541,44100.0
2005-07-11 10:00:00,57.8,57.85,57.63,57.85,22100.0,33.2426,33.2713,33.1448,33.2713,22100.0
2005-07-11 10:30:00,57.82,57.95,57.79,57.93,31600.0,33.2541,33.3289,33.2368,33.3173,31600.0
2005-07-11 11:00:00,57.93,58.11,57.9,58.02,19500.0,33.3173,33.4209,33.3001,33.3691,19500.0
2005-07-11 11:30:00,58.03,58.06,57.92,57.94,10100.0,33.3749,33.3921,33.3116,33.3231,10100.0
2005-07-11 12:00:00,57.94,58.07,57.94,57.94,15100.0,33.3231,33.3979,33.3231,33.3231,15100.0
2005-07-11 12:30:00,57.97,58.01,57.88,57.9,10500.0,33.3404,33.3634,33.2886,33.3001,10500.0
2005-07-11 13:00:00,57.86,57.96,57.81,57.96,6100.0,33.2771,33.3346,33.2483,33.3346,6100.0
2005-07-11 13:30:00,57.97,58.04,57.94,57.98,19200.0,33.3404,33.3806,33.3231,33.3461,19200.0
2005-07-11 14:00:00,57.97,58.06,57.95,57.97,17700.0,33.3404,33.3921,33.3289,33.3404,17700.0
2005-07-11 14:30:00,57.98,58.05,57.97,57.98,12300.0,33.3461,33.3864,33.3404,33.3461,12300.0
2005-07-11 15:00:00,58.0,58.0,57.83,57.91,13700.0,33.3576,33.3576,33.2598,33.3058,13700.0
2005-07-11 15:30:00,57.94,58.05,57.93,58.04,35600.0,33.3231,33.3864,33.3173,33.3806,35600.0
2005-07-12 09:30:00,57.86,58.08,57.75,58.07,21900.0,33.2771,33.4036,33.2138,33.3979,21900.0
2005-07-12 10:00:00,58.07,58.07,57.9,58.01,28200.0,33.3979,33.3979,33.3001,33.3634,28200.0
2005-07-12 10:30:00,58.04,58.26,58.04,58.26,36100.0,33.3806,33.5071,33.3806,33.5071,36100.0
2005-07-12 11:00:00,58.28,58.28,58.07,58.18,32000.0,33.5186,33.5186,33.3979,33.4611,32000.0
2005-07-12 11:30:00,58.2,58.39,58.2,58.37,56800.0,33.4726,33.5819,33.4726,33.5704,56800.0
2005-07-12 12:00:00,58.37,58.54,58.33,58.54,73700.0,33.5704,33.6682,33.5474,33.6682,73700.0
2005-07-12 12:30:00,58.56,58.62,58.53,58.57,16800.0,33.6797,33.7142,33.6624,33.6854,16800.0
2005-07-12 13:00:00,58.57,58.64,58.47,58.63,10500.0,33.6854,33.7257,33.6279,33.7199,10500.0
2005-07-12 13:30:00,58.63,58.76,58.59,58.76,42900.0,33.7199,33.7947,33.6969,33.7947,42900.0
2005-07-12 14:00:00,58.8,58.96,58.73,58.96,40700.0,33.8177,33.9097,33.7775,33.9097,40700.0
2005-07-12 14:30:00,58.96,59.14,58.96,59.1,65500.0,33.9097,34.0133,33.9097,33.9903,65500.0
2005-07-12 15:00:00,59.1,59.24,59.07,59.14,96400.0,33.9903,34.0708,33.973,34.0133,96400.0
2005-07-12 15:30:00,59.13,59.15,59.05,59.06,162200.0,34.0075,34.019,33.9615,33.9672,162200.0
2005-07-13 09:30:00,59.13,59.32,59.12,59.25,32000.0,34.0075,34.1168,34.0018,34.0765,32000.0
2005-07-13 10:00:00,59.2,59.25,59.0,59.12,30900.0,34.0478,34.0765,33.9327,34.0018,30900.0
2005-07-13 10:30:00,59.12,59.49,59.12,59.42,47900.0,34.0018,34.2146,34.0018,34.1743,47900.0
2005-07-13 11:00:00,59.42,59.54,59.38,59.51,43400.0,34.1743,34.2433,34.1513,34.2261,43400.0
2005-07-13 11:30:00,59.52,59.65,59.48,59.61,51000.0,34.2318,34.3066,34.2088,34.2836,51000.0
2005-07-13 12:00:00,59.61,59.8,59.6,59.78,48200.0,34.2836,34.3928,34.2778,34.3813,48200.0
2005-07-13 12:30:00,59.78,59.95,59.74,59.9,56000.0,34.3813,34.4791,34.3583,34.4504,56000.0
2005-07-13 13:00:00,59.87,59.89,59.71,59.87,70000.0,34.4331,34.4446,34.3411,34.4331,70000.0
2005-07-13 13:30:00,59.85,59.89,59.75,59.89,26400.0,34.4216,34.4446,34.3641,34.4446,26400.0
2005-07-13 14:00:00,59.85,59.92,59.79,59.87,33600.0,34.4216,34.4619,34.3871,34.4331,33600.0
2005-07-13 14:30:00,59.87,59.94,59.84,59.86,29900.0,34.4331,34.4734,34.4158,34.4274,29900.0
2005-07-13 15:00:00,59.82,60.0,59.78,59.98,54300.0,34.4043,34.5079,34.3813,34.4964,54300.0
2005-07-13 15:30:00,59.99,60.16,59.92,60.03,164300.0,34.5021,34.5999,34.4619,34.5251,164300.0
2005-07-14 09:30:00,60.01,60.39,59.87,60.04,45100.0,34.5136,34.7322,34.4331,34.5309,45100.0
2005-07-14 10:00:00,60.01,60.4,60.01,60.31,32900.0,34.5136,34.7379,34.5136,34.6862,32900.0
2005-07-14 10:30:00,60.29,60.34,60.0,60.05,27200.0,34.6747,34.7034,34.5079,34.5366,27200.0
2005-07-14 11:00:00,60.04,60.05,59.83,59.83,20900.0,34.5309,34.5366,34.4101,34.4101,20900.0
2005-07-14 11:30:00,59.8,59.98,59.75,59.91,33000.0,34.3928,34.4964,34.3641,34.4561,33000.0
2005-07-14 12:00:00,59.92,60.0,59.88,59.91,47800.0,34.4619,34.5079,34.4389,34.4561,47800.0
2005-07-14 12:30:00,59.91,59.91,59.8,59.8,14500.0,34.4561,34.4561,34.3928,34.3928,14500.0
2005-07-14 13:00:00,59.8,60.0,59.8,59.99,33800.0,34.3928,34.5079,34.3928,34.5021,33800.0
2005-07-14 13:30:00,59.95,59.98,59.86,59.87,19400.0,34.4791,34.4964,34.4274,34.4331,19400.0
2005-07-14 14:00:00,59.89,59.91,59.86,59.87,27900.0,34.4446,34.4561,34.4274,34.4331,27900.0
2005-07-14 14:30:00,59.86,59.99,59.86,59.96,28800.0,34.4274,34.5021,34.4274,34.4849,28800.0
2005-07-14 15:00:00,59.96,60.1,59.96,60.1,63000.0,34.4849,34.5654,34.4849,34.5654,63000.0
2005-07-14 15:30:00,60.1,60.1,60.0,60.01,51500.0,34.5654,34.5654,34.5079,34.5136,51500.0
2005-07-15 09:30:00,60.0,60.0,59.89,59.91,68800.0,34.5079,34.5079,34.4446,34.4561,68800.0
2005-07-15 10:00:00,59.91,60.0,59.79,59.99,31600.0,34.4561,34.5079,34.3871,34.5021,31600.0
2005-07-15 10:30:00,60.0,60.11,59.91,60.02,25300.0,34.5079,34.5711,34.4561,34.5194,25300.0
2005-07-15 11:00:00,60.0,60.14,60.0,60.04,19800.0,34.5079,34.5884,34.5079,34.5309,19800.0
2005-07-15 11:30:00,60.04,60.05,60.0,60.03,152300.0,34.5309,34.5366,34.5079,34.5251,152300.0
2005-07-15 12:00:00,60.03,60.05,60.0,60.02,17300.0,34.5251,34.5366,34.5079,34.5194,17300.0
2005-07-15 12:30:00,60.02,60.02,59.95,59.97,19700.0,34.5194,34.5194,34.4791,34.4906,19700.0
2005-07-15 13:00:00,59.98,60.02,59.98,59.98,10000.0,34.4964,34.5194,34.4964,34.4964,10000.0
2005-07-15 13:30:00,59.99,60.03,59.96,59.96,18700.0,34.5021,34.5251,34.4849,34.4849,18700.0
2005-07-15 14:00:00,59.96,60.07,59.95,60.07,166500.0,34.4849,34.5481,34.4791,34.5481,166500.0
2005-07-15 14:30:00,60.07,60.1,60.0,60.1,84000.0,34.5481,34.5654,34.5079,34.5654,84000.0
2005-07-15 15:00:00,60.05,60.11,60.03,60.03,38000.0,34.5366,34.5711,34.5251,34.5251,38000.0
2005-07-15 15:30:00,60.03,60.07,59.98,59.98,54100.0,34.5251,34.5481,34.4964,34.4964,54100.0
2005-07-18 09:30:00,60.0,60.15,59.92,60.0,26500.0,34.5079,34.5941,34.4619,34.5079,26500.0
2005-07-18 10:00:00,60.05,60.05,59.83,59.98,19600.0,34.5366,34.5366,34.4101,34.4964,19600.0
2005-07-18 10:30:00,59.96,60.02,59.93,59.99,13500.0,34.4849,34.5194,34.4676,34.5021,13500.0
2005-07-18 11:00:00,59.98,60.1,59.98,60.01,11700.0,34.4964,34.5654,34.4964,34.5136,11700.0
2005-07-18 11:30:00,60.01,60.1,60.0,60.07,11600.0,34.5136,34.5654,34.5079,34.5481,11600.0
2005-07-18 12:00:00,60.05,60.08,59.98,59.99,27000.0,34.5366,34.5539,34.4964,34.5021,27000.0
2005-07-18 12:30:00,59.99,60.08,59.98,60.02,14900.0,34.5021,34.5539,34.4964,34.5194,14900.0
2005-07-18 13:00:00,60.04,60.08,59.98,60.0,11500.0,34.5309,34.5539,34.4964,34.5079,11500.0
2005-07-18 13:30:00,60.03,60.17,60.02,60.07,12000.0,34.5251,34.6056,34.5194,34.5481,12000.0
2005-07-18 14:00:00,60.06,60.21,60.06,60.13,14800.0,34.5424,34.6286,34.5424,34.5826,14800.0
2005-07-18 14:30:00,60.13,60.29,60.12,60.23,18300.0,34.5826,34.6747,34.5769,34.6401,18300.0
2005-07-18 15:00:00,60.25,60.3,60.16,60.26,13700.0,34.6517,34.6804,34.5999,34.6574,13700.0
2005-07-18 15:30:00,60.22,60.34,60.21,60.28,34100.0,34.6344,34.7034,34.6286,34.6689,34100.0
2005-07-19 09:30:00,60.27,60.4,60.11,60.35,51700.0,34.6632,34.7379,34.5711,34.7092,51700.0
2005-07-19 10:00:00,60.36,60.9,60.3,60.86,68800.0,34.7149,35.0255,34.6804,35.0025,68800.0
2005-07-19 10:30:00,60.86,60.94,60.79,60.8,24600.0,35.0025,35.0485,34.9622,34.968,24600.0
2005-07-19 11:00:00,60.79,60.8,60.62,60.71,33300.0,34.9622,34.968,34.8645,34.9162,33300.0
2005-07-19 11:30:00,60.72,60.85,60.72,60.84,20100.0,34.922,34.9967,34.922,34.991,20100.0
2005-07-19 12:00:00,60.85,60.94,60.84,60.91,16100.0,34.9967,35.0485,34.991,35.0312,16100.0
2005-07-19 12:30:00,60.91,61.12,60.91,61.12,23600.0,35.0312,35.152,35.0312,35.152,23600.0
2005-07-19 13:00:00,61.14,61.25,61.13,61.21,30500.0,35.1635,35.2268,35.1578,35.2038,30500.0
2005-07-19 13:30:00,61.2,61.27,61.1,61.14,45400.0,35.198,35.2383,35.1405,35.1635,45400.0
2005-07-19 14:00:00,61.14,61.16,61.05,61.11,45100.0,35.1635,35.175,35.1118,35.1463,45100.0
2005-07-19 14:30:00,61.12,61.31,61.06,61.2,36400.0,35.152,35.2613,35.1175,35.198,36400.0
2005-07-19 15:00:00,61.19,61.19,61.03,61.08,64900.0,35.1923,35.1923,35.1003,35.129,64900.0
2005-07-19 15:30:00,61.09,61.23,61.02,61.17,78500.0,35.1348,35.2153,35.0945,35.1808,78500.0
2005-07-20 09:30:00,61.18,61.18,60.92,61.15,29000.0,35.1865,35.1865,35.037,35.1693,29000.0
2005-07-20 10:00:00,61.14,61.19,61.04,61.1,39900.0,35.1635,35.1923,35.106,35.1405,39900.0
2005-07-20 10:30:00,61.1,61.15,60.81,61.0,20400.0,35.1405,35.1693,34.9737,35.083,20400.0
2005-07-20 11:00:00,60.98,61.45,60.98,61.45,40900.0,35.0715,35.3418,35.0715,35.3418,40900.0
2005-07-20 11:30:00,61.45,61.5,61.33,61.44,33900.0,35.3418,35.3706,35.2728,35.3361,33900.0
2005-07-20 12:00:00,61.44,61.44,61.17,61.17,27300.0,35.3361,35.3361,35.1808,35.1808,27300.0
2005-07-20 12:30:00,61.17,61.2,60.95,61.09,17200.0,35.1808,35.198,35.0542,35.1348,17200.0
2005-07-20 13:00:00,61.11,61.28,61.04,61.26,12100.0,35.1463,35.244,35.106,35.2325,12100.0
2005-07-20 13:30:00,61.29,61.4,61.24,61.4,18400.0,35.2498,35.3131,35.221,35.3131,18400.0
2005-07-20 14:00:00,61.39,61.41,61.18,61.26,26300.0,35.3073,35.3188,35.1865,35.2325,26300.0
2005-07-20 14:30:00,61.26,61.28,61.03,61.07,31100.0,35.2325,35.244,35.1003,35.1233,31100.0
2005-07-20 15:00:00,61.08,61.29,61.07,61.29,45900.0,35.129,35.2498,35.1233,35.2498,45900.0
2005-07-20 15:30:00,61.31,61.59,61.31,61.53,27000.0,35.2613,35.4223,35.2613,35.3878,27000.0
2005-07-21 09:30:00,61.61,61.61,60.7,60.71,35700.0,35.4338,35.4338,34.9105,34.9162,35700.0
2005-07-21 10:00:00,60.79,60.85,60.49,60.61,28500.0,34.9622,34.9967,34.7897,34.8587,28500.0
2005-07-21 10:30:00,60.64,60.95,60.39,60.89,17500.0,34.876,35.0542,34.7322,35.0197,17500.0
2005-07-21 11:00:00,60.89,60.99,60.72,60.83,11600.0,35.0197,35.0772,34.922,34.9852,11600.0
2005-07-21 11:30:00,60.84,61.13,60.75,61.11,16600.0,34.991,35.1578,34.9392,35.1463,16600.0
2005-07-21 12:00:00,61.12,61.26,61.08,61.1,20900.0,35.152,35.2325,35.129,35.1405,20900.0
2005-07-21 12:30:00,61.13,61.19,61.04,61.14,29500.0,35.1578,35.1923,35.106,35.1635,29500.0
2005-07-21 13:00:00,61.14,61.24,61.08,61.17,14700.0,35.1635,35.221,35.129,35.1808,14700.0
2005-07-21 13:30:00,61.16,61.16,61.05,61.08,12000.0,35.175,35.175,35.1118,35.129,12000.0
2005-07-21 14:00:00,61.08,61.29,61.0,61.26,24000.0,35.129,35.2498,35.083,35.2325,24000.0
2005-07-21 14:30:00,61.26,61.47,61.12,61.29,49300.0,35.2325,35.3533,35.152,35.2498,49300.0
2005-07-21 15:00:00,61.3,61.33,61.05,61.08,31900.0,35.2555,35.2728,35.1118,35.129,31900.0
2005-07-21 15:30:00,61.11,61.17,61.03,61.12,37800.0,35.1463,35.1808,35.1003,35.152,37800.0
2005-07-22 09:30:00,61.25,61.41,61.2,61.32,25700.0,35.2268,35.3188,35.198,35.267,25700.0
2005-07-22 10:00:00,61.32,61.39,61.05,61.05,28000.0,35.267,35.3073,35.1118,35.1118,28000.0
2005-07-22 10:30:00,61.03,61.03,60.73,60.95,27700.0,35.1003,35.1003,34.9277,35.0542,27700.0
2005-07-22 11:00:00,60.95,61.15,60.91,61.05,12200.0,35.0542,35.1693,35.0312,35.1118,12200.0
2005-07-22 11:30:00,61.0,61.0,60.8,60.83,10900.0,35.083,35.083,34.968,34.9852,10900.0
2005-07-22 12:00:00,60.83,61.11,60.82,61.03,11100.0,34.9852,35.1463,34.9795,35.1003,11100.0
2005-07-22 12:30:00,61.0,61.01,60.78,60.86,10000.0,35.083,35.0888,34.9565,35.0025,10000.0
2005-07-22 13:00:00,60.81,61.03,60.81,61.03,8200.0,34.9737,35.1003,34.9737,35.1003,8200.0
2005-07-22 13:30:00,61.02,61.18,61.01,61.17,16600.0,35.0945,35.1865,35.0888,35.1808,16600.0
2005-07-22 14:00:00,61.15,61.16,61.07,61.08,11500.0,35.1693,35.175,35.1233,35.129,11500.0
2005-07-22 14:30:00,61.08,61.31,61.0,61.31,22200.0,35.129,35.2613,35.083,35.2613,22200.0
2005-07-22 15:00:00,61.33,61.36,61.12,61.15,21000.0,35.2728,35.29,35.152,35.1693,21000.0
2005-07-22 15:30:00,61.13,61.18,61.03,61.18,30700.0,35.1578,35.1865,35.1003,35.1865,30700.0
2005-07-25 09:30:00,61.53,61.53,61.01,61.15,25400.0,35.3878,35.3878,35.0888,35.1693,25400.0
2005-07-25 10:00:00,61.13,61.14,60.9,61.06,22400.0,35.1578,35.1635,35.0255,35.1175,22400.0
2005-07-25 10:30:00,61.06,61.33,60.93,61.18,15700.0,35.1175,35.2728,35.0427,35.1865,15700.0
2005-07-25 11:00:00,61.23,61.25,61.02,61.02,7500.0,35.2153,35.2268,35.0945,35.0945,7500.0
2005-07-25 11:30:00,61.03,61.15,60.97,61.15,10000.0,35.1003,35.1693,35.0657,35.1693,10000.0
2005-07-25 12:00:00,61.11,61.13,61.02,61.05,9500.0,35.1463,35.1578,35.0945,35.1118,9500.0
2005-07-25 12:30:00,61.05,61.08,60.96,60.97,38100.0,35.1118,35.129,35.06,35.0657,38100.0
2005-07-25 13:00:00,60.97,60.99,60.75,60.75,9100.0,35.0657,35.0772,34.9392,34.9392,9100.0
2005-07-25 13:30:00,60.74,60.85,60.72,60.78,8900.0,34.9335,34.9967,34.922,34.9565,8900.0
2005-07-25 14:00:00,60.72,60.73,60.61,60.63,11500.0,34.922,34.9277,34.8587,34.8702,11500.0
2005-07-25 14:30:00,60.63,60.7,60.5,60.53,19300.0,34.8702,34.9105,34.7954,34.8127,19300.0
2005-07-25 15:00:00,60.5,60.55,60.41,60.55,21000.0,34.7954,34.8242,34.7437,34.8242,21000.0
2005-07-25 15:30:00,60.56,60.85,60.5,60.74,49100.0,34.8299,34.9967,34.7954,34.9335,49100.0
2005-07-26 09:30:00,60.76,60.76,60.15,60.15,27200.0,34.945,34.945,34.5941,34.5941,27200.0
2005-07-26 10:00:00,60.2,60.44,60.1,60.27,19800.0,34.6229,34.7609,34.5654,34.6632,19800.0
2005-07-26 10:30:00,60.23,60.27,59.91,60.07,22200.0,34.6401,34.6632,34.4561,34.5481,22200.0
2005-07-26 11:00:00,60.03,60.2,59.97,60.18,25300.0,34.5251,34.6229,34.4906,34.6114,25300.0
2005-07-26 11:30:00,60.15,60.5,60.11,60.5,16800.0,34.5941,34.7954,34.5711,34.7954,16800.0
2005-07-26 12:00:00,60.5,60.5,60.32,60.33,12900.0,34.7954,34.7954,34.6919,34.6977,12900.0
2005-07-26 12:30:00,60.33,60.39,60.28,60.32,11600.0,34.6977,34.7322,34.6689,34.6919,11600.0
2005-07-26 13:00:00,60.32,60.37,60.27,60.32,8800.0,34.6919,34.7207,34.6632,34.6919,8800.0
2005-07-26 13:30:00,60.32,60.39,60.27,60.31,25700.0,34.6919,34.7322,34.6632,34.6862,25700.0
2005-07-26 14:00:00,60.38,60.38,60.21,60.26,13500.0,34.7264,34.7264,34.6286,34.6574,13500.0
2005-07-26 14:30:00,60.24,60.26,60.13,60.19,13000.0,34.6459,34.6574,34.5826,34.6171,13000.0
2005-07-26 15:00:00,60.19,60.29,60.03,60.25,15900.0,34.6171,34.6747,34.5251,34.6517,15900.0
2005-07-26 15:30:00,60.28,60.28,60.13,60.13,36700.0,34.6689,34.6689,34.5826,34.5826,36700.0
2005-07-27 09:30:00,59.7,59.75,59.32,59.33,61900.0,34.3353,34.3641,34.1168,34.1225,61900.0
2005-07-27 10:00:00,59.31,59.55,59.22,59.5,38900.0,34.111,34.2491,34.0593,34.2203,38900.0
2005-07-27 10:30:00,59.52,59.71,59.52,59.56,34100.0,34.2318,34.3411,34.2318,34.2548,34100.0
2005-07-27 11:00:00,59.58,59.68,59.45,59.5,25700.0,34.2663,34.3238,34.1915,34.2203,25700.0
2005-07-27 11:30:00,59.49,59.64,59.48,59.6,33600.0,34.2146,34.3008,34.2088,34.2778,33600.0
2005-07-27 12:00:00,59.6,59.69,59.57,59.58,44000.0,34.2778,34.3296,34.2606,34.2663,44000.0
2005-07-27 12:30:00,59.58,59.69,59.57,59.65,15400.0,34.2663,34.3296,34.2606,34.3066,15400.0
2005-07-27 13:00:00,59.64,59.65,59.55,59.57,8300.0,34.3008,34.3066,34.2491,34.2606,8300.0
2005-07-27 13:30:00,59.57,59.65,59.52,59.55,11200.0,34.2606,34.3066,34.2318,34.2491,11200.0
2005-07-27 14:00:00,59.55,59.69,59.44,59.49,31500.0,34.2491,34.3296,34.1858,34.2146,31500.0
2005-07-27 14:30:00,59.47,59.57,59.45,59.55,26400.0,34.203,34.2606,34.1915,34.2491,26400.0
2005-07-27 15:00:00,59.58,59.64,59.46,59.46,73600.0,34.2663,34.3008,34.1973,34.1973,73600.0
2005-07-27 15:30:00,59.48,59.55,59.43,59.5,51400.0,34.2088,34.2491,34.18,34.2203,51400.0
2005-07-28 09:30:00,59.79,59.84,58.94,59.14,46000.0,34.3871,34.4158,33.8982,34.0133,46000.0
2005-07-28 10:00:00,59.15,59.16,58.75,59.03,41800.0,34.019,34.0248,33.789,33.95,41800.0
2005-07-28 10:30:00,58.96,59.06,58.91,59.04,37000.0,33.9097,33.9672,33.881,33.9557,37000.0
2005-07-28 11:00:00,59.0,59.21,58.95,59.08,30400.0,33.9327,34.0535,33.904,33.9787,30400.0
2005-07-28 11:30:00,59.05,59.06,58.89,58.91,38100.0,33.9615,33.9672,33.8695,33.881,38100.0
2005-07-28 12:00:00,58.91,59.04,58.88,58.97,19000.0,33.881,33.9557,33.8637,33.9155,19000.0
2005-07-28 12:30:00,58.98,59.06,58.93,59.04,11000.0,33.9212,33.9672,33.8925,33.9557,11000.0
2005-07-28 13:00:00,59.04,59.11,58.99,59.11,13400.0,33.9557,33.996,33.927,33.996,13400.0
2005-07-28 13:30:00,59.06,59.14,58.91,58.92,39400.0,33.9672,34.0133,33.881,33.8867,39400.0
2005-07-28 14:00:00,58.91,58.97,58.85,58.93,65300.0,33.881,33.9155,33.8465,33.8925,65300.0
2005-07-28 14:30:00,58.92,58.95,58.84,58.88,45600.0,33.8867,33.904,33.8407,33.8637,45600.0
2005-07-28 15:00:00,58.86,58.98,58.74,58.97,38500.0,33.8522,33.9212,33.7832,33.9155,38500.0
2005-07-28 15:30:00,58.98,59.21,58.96,59.09,89200.0,33.9212,34.0535,33.9097,33.9845,89200.0
2005-07-29 09:30:00,59.12,59.3,59.08,59.26,28600.0,34.0018,34.1053,33.9787,34.0823,28600.0
2005-07-29 10:00:00,59.29,59.5,59.12,59.12,32100.0,34.0995,34.2203,34.0018,34.0018,32100.0
2005-07-29 10:30:00,59.13,59.24,59.1,59.14,15400.0,34.0075,34.0708,33.9903,34.0133,15400.0
2005-07-29 11:00:00,59.12,59.16,59.07,59.07,23900.0,34.0018,34.0248,33.973,33.973,23900.0
2005-07-29 11:30:00,59.05,59.09,58.9,58.94,20700.0,33.9615,33.9845,33.8752,33.8982,20700.0
2005-07-29 12:00:00,58.94,59.05,58.93,58.99,24900.0,33.8982,33.9615,33.8925,33.927,24900.0
2005-07-29 12:30:00,59.01,59.05,58.98,59.03,17700.0,33.9385,33.9615,33.9212,33.95,17700.0
2005-07-29 13:00:00,59.04,59.11,59.03,59.09,18100.0,33.9557,33.996,33.95,33.9845,18100.0
2005-07-29 13:30:00,59.1,59.28,59.09,59.28,22500.0,33.9903,34.0938,33.9845,34.0938,22500.0
2005-07-29 14:00:00,59.28,59.29,59.21,59.29,32200.0,34.0938,34.0995,34.0535,34.0995,32200.0
2005-07-29 14:30:00,59.29,59.3,59.27,59.3,32300.0,34.0995,34.1053,34.088,34.1053,32300.0
2005-07-29 15:00:00,59.29,59.31,59.16,59.21,38000.0,34.0995,34.111,34.0248,34.0535,38000.0
2005-07-29 15:30:00,59.22,59.28,58.92,59.0,58100.0,34.0593,34.0938,33.8867,33.9327,58100.0
2005-08-01 09:30:00,58.94,59.2,58.83,59.12,21300.0,33.8982,34.0478,33.835,34.0018,21300.0
2005-08-01 10:00:00,59.09,59.14,58.61,58.81,26700.0,33.9845,34.0133,33.7084,33.8235,26700.0
2005-08-01 10:30:00,58.78,58.95,58.58,58.67,26400.0,33.8062,33.904,33.6912,33.7429,26400.0
2005-08-01 11:00:00,58.66,58.79,58.6,58.61,32900.0,33.7372,33.812,33.7027,33.7084,32900.0
2005-08-01 11:30:00,58.64,58.74,58.62,58.7,18700.0,33.7257,33.7832,33.7142,33.7602,18700.0
2005-08-01 12:00:00,58.7,58.7,58.37,58.41,33500.0,33.7602,33.7602,33.5704,33.5934,33500.0
2005-08-01 12:30:00,58.41,58.43,58.33,58.35,24500.0,33.5934,33.6049,33.5474,33.5589,24500.0
2005-08-01 13:00:00,58.37,58.4,58.21,58.21,19700.0,33.5704,33.5877,33.4784,33.4784,19700.0
2005-08-01 13:30:00,58.22,58.29,58.2,58.28,26500.0,33.4841,33.5244,33.4726,33.5186,26500.0
2005-08-01 14:00:00,58.28,58.55,58.27,58.46,38800.0,33.5186,33.6739,33.5129,33.6222,38800.0
2005-08-01 14:30:00,58.43,58.58,58.3,58.3,40700.0,33.6049,33.6912,33.5301,33.5301,40700.0
2005-08-01 15:00:00,58.3,58.38,58.28,58.33,34900.0,33.5301,33.5762,33.5186,33.5474,34900.0
2005-08-01 15:30:00,58.35,58.56,58.33,58.41,65200.0,33.5589,33.6797,33.5474,33.5934,65200.0
2005-08-02 09:30:00,58.49,58.5,58.17,58.26,27500.0,33.6394,33.6452,33.4554,33.5071,27500.0
2005-08-02 10:00:00,58.3,58.84,58.27,58.73,27500.0,33.5301,33.8407,33.5129,33.7775,27500.0
2005-08-02 10:30:00,58.71,58.93,58.71,58.93,34500.0,33.766,33.8925,33.766,33.8925,34500.0
2005-08-02 11:00:00,58.97,59.22,58.91,59.21,44400.0,33.9155,34.0593,33.881,34.0535,44400.0
2005-08-02 11:30:00,59.21,59.4,59.14,59.3,48200.0,34.0535,34.1628,34.0133,34.1053,48200.0
2005-08-02 12:00:00,59.3,59.31,59.19,59.25,40600.0,34.1053,34.111,34.042,34.0765,40600.0
2005-08-02 12:30:00,59.24,59.25,59.08,59.16,26300.0,34.0708,34.0765,33.9787,34.0248,26300.0
2005-08-02 13:00:00,59.16,59.19,59.09,59.15,9100.0,34.0248,34.042,33.9845,34.019,9100.0
2005-08-02 13:30:00,59.15,59.25,59.1,59.12,18600.0,34.019,34.0765,33.9903,34.0018,18600.0
2005-08-02 14:00:00,59.12,59.49,59.09,59.46,16000.0,34.0018,34.2146,33.9845,34.1973,16000.0
2005-08-02 14:30:00,59.46,59.71,59.43,59.7,78600.0,34.1973,34.3411,34.18,34.3353,78600.0
2005-08-02 15:00:00,59.69,59.88,59.61,59.82,63000.0,34.3296,34.4389,34.2836,34.4043,63000.0
2005-08-02 15:30:00,59.81,59.98,59.79,59.91,103100.0,34.3986,34.4964,34.3871,34.4561,103100.0
2005-08-03 09:30:00,59.8,59.91,59.59,59.59,42500.0,34.3928,34.4561,34.2721,34.2721,42500.0
2005-08-03 10:00:00,59.58,59.85,59.5,59.7,29600.0,34.2663,34.4216,34.2203,34.3353,29600.0
2005-08-03 10:30:00,59.7,59.9,59.67,59.81,16400.0,34.3353,34.4504,34.3181,34.3986,16400.0
2005-08-03 11:00:00,59.77,59.77,59.5,59.57,27200.0,34.3756,34.3756,34.2203,34.2606,27200.0
2005-08-03 11:30:00,59.58,59.65,59.5,59.54,13800.0,34.2663,34.3066,34.2203,34.2433,13800.0
2005-08-03 12:00:00,59.55,59.59,59.42,59.52,20900.0,34.2491,34.2721,34.1743,34.2318,20900.0
2005-08-03 12:30:00,59.51,59.55,59.44,59.46,11200.0,34.2261,34.2491,34.1858,34.1973,11200.0
2005-08-03 13:00:00,59.46,59.46,59.35,59.38,17500.0,34.1973,34.1973,34.134,34.1513,17500.0
2005-08-03 13:30:00,59.37,59.39,59.32,59.38,23700.0,34.1455,34.157,34.1168,34.1513,23700.0
2005-08-03 14:00:00,59.38,59.44,59.36,59.44,30000.0,34.1513,34.1858,34.1398,34.1858,30000.0
2005-08-03 14:30:00,59.46,59.47,59.34,59.36,16400.0,34.1973,34.203,34.1283,34.1398,16400.0
2005-08-03 15:00:00,59.36,59.48,59.34,59.42,44900.0,34.1398,34.2088,34.1283,34.1743,44900.0
2005-08-03 15:30:00,59.42,59.44,59.25,59.26,126400.0,34.1743,34.1858,34.0765,34.0823,126400.0
2005-08-04 09:30:00,59.05,59.06,58.35,58.36,57800.0,33.9615,33.9672,33.5589,33.5647,57800.0
2005-08-04 10:00:00,58.36,58.61,58.36,58.56,35200.0,33.5647,33.7084,33.5647,33.6797,35200.0
2005-08-04 10:30:00,58.58,58.63,58.41,58.5,29900.0,33.6912,33.7199,33.5934,33.6452,29900.0
2005-08-04 11:00:00,58.54,58.86,58.53,58.74,22700.0,33.6682,33.8522,33.6624,33.7832,22700.0
2005-08-04 11:30:00,58.71,58.73,58.38,58.38,15700.0,33.766,33.7775,33.5762,33.5762,15700.0
2005-08-04 12:00:00,58.32,58.42,58.21,58.41,24400.0,33.5416,33.5992,33.4784,33.5934,24400.0
2005-08-04 12:30:00,58.42,58.63,58.41,58.5,24100.0,33.5992,33.7199,33.5934,33.6452,24100.0
2005-08-04 13:00:00,58.51,58.63,58.5,58.6,15200.0,33.6509,33.7199,33.6452,33.7027,15200.0
2005-08-04 13:30:00,58.59,58.61,58.49,58.58,12400.0,33.6969,33.7084,33.6394,33.6912,12400.0
2005-08-04 14:00:00,58.59,58.66,58.55,58.66,27600.0,33.6969,33.7372,33.6739,33.7372,27600.0
2005-08-04 14:30:00,58.68,58.75,58.59,58.65,28800.0,33.7487,33.789,33.6969,33.7314,28800.0
2005-08-04 15:00:00,58.67,58.84,58.57,58.84,33100.0,33.7429,33.8407,33.6854,33.8407,33100.0
2005-08-04 15:30:00,58.81,58.81,58.64,58.64,40600.0,33.8235,33.8235,33.7257,33.7257,40600.0
2005-08-05 09:30:00,58.53,58.76,58.43,58.46,22700.0,33.6624,33.7947,33.6049,33.6222,22700.0
2005-08-05 10:00:00,58.46,58.73,58.34,58.61,28800.0,33.6222,33.7775,33.5532,33.7084,28800.0
2005-08-05 10:30:00,58.61,58.64,58.52,58.62,19000.0,33.7084,33.7257,33.6567,33.7142,19000.0
2005-08-05 11:00:00,58.62,58.66,58.54,58.56,15300.0,33.7142,33.7372,33.6682,33.6797,15300.0
2005-08-05 11:30:00,58.47,58.55,58.35,58.41,19100.0,33.6279,33.6739,33.5589,33.5934,19100.0
2005-08-05 12:00:00,58.44,58.58,58.44,58.55,9100.0,33.6107,33.6912,33.6107,33.6739,9100.0
2005-08-05 12:30:00,58.59,58.6,58.51,58.6,12200.0,33.6969,33.7027,33.6509,33.7027,12200.0
2005-08-05 13:00:00,58.61,58.82,58.59,58.77,23300.0,33.7084,33.8292,33.6969,33.8005,23300.0
2005-08-05 13:30:00,58.74,58.76,58.6,58.69,14400.0,33.7832,33.7947,33.7027,33.7544,14400.0
2005-08-05 14:00:00,58.68,58.76,58.57,58.59,18000.0,33.7487,33.7947,33.6854,33.6969,18000.0
2005-08-05 14:30:00,58.59,58.7,58.58,58.62,19000.0,33.6969,33.7602,33.6912,33.7142,19000.0
2005-08-05 15:00:00,58.6,58.63,58.54,58.6,25600.0,33.7027,33.7199,33.6682,33.7027,25600.0
2005-08-05 15:30:00,58.6,58.65,58.52,58.53,31700.0,33.7027,33.7314,33.6567,33.6624,31700.0
2005-08-08 09:30:00,58.16,58.55,58.14,58.5,29000.0,33.4496,33.6739,33.4381,33.6452,29000.0
2005-08-08 10:00:00,58.5,58.66,58.47,58.6,17000.0,33.6452,33.7372,33.6279,33.7027,17000.0
2005-08-08 10:30:00,58.61,58.61,58.3,58.3,22400.0,33.7084,33.7084,33.5301,33.5301,22400.0
2005-08-08 11:00:00,58.28,58.61,58.26,58.57,19500.0,33.5186,33.7084,33.5071,33.6854,19500.0
2005-08-08 11:30:00,58.56,58.56,58.37,58.39,19800.0,33.6797,33.6797,33.5704,33.5819,19800.0
2005-08-08 12:00:00,58.39,58.45,58.3,58.43,18500.0,33.5819,33.6164,33.5301,33.6049,18500.0
2005-08-08 12:30:00,58.44,58.6,58.4,58.6,13200.0,33.6107,33.7027,33.5877,33.7027,13200.0
2005-08-08 13:00:00,58.6,58.62,58.45,58.51,14800.0,33.7027,33.7142,33.6164,33.6509,14800.0
2005-08-08 13:30:00,58.51,58.64,58.49,58.59,14400.0,33.6509,33.7257,33.6394,33.6969,14400.0
2005-08-08 14:00:00,58.64,58.68,58.56,58.59,30000.0,33.7257,33.7487,33.6797,33.6969,30000.0
2005-08-08 14:30:00,58.6,58.61,58.46,58.54,20300.0,33.7027,33.7084,33.6222,33.6682,20300.0
2005-08-08 15:00:00,58.54,58.61,58.5,58.61,25200.0,33.6682,33.7084,33.6452,33.7084,25200.0
2005-08-08 15:30:00,58.62,58.7,58.57,58.57,48800.0,33.7142,33.7602,33.6854,33.6854,48800.0
2005-08-09 09:30:00,59.46,59.73,58.98,59.66,40900.0,34.1973,34.3526,33.9212,34.3123,40900.0
2005-08-09 10:00:00,59.7,59.97,59.5,59.75,80700.0,34.3353,34.4906,34.2203,34.3641,80700.0
2005-08-09 10:30:00,59.75,59.81,59.58,59.62,28600.0,34.3641,34.3986,34.2663,34.2893,28600.0
2005-08-09 11:00:00,59.62,59.63,59.5,59.51,17600.0,34.2893,34.2951,34.2203,34.2261,17600.0
2005-08-09 11:30:00,59.53,59.54,59.43,59.43,17700.0,34.2376,34.2433,34.18,34.18,17700.0
2005-08-09 12:00:00,59.43,59.44,59.33,59.35,12500.0,34.18,34.1858,34.1225,34.134,12500.0
2005-08-09 12:30:00,59.35,59.41,59.34,59.36,22400.0,34.134,34.1685,34.1283,34.1398,22400.0
2005-08-09 13:00:00,59.36,59.36,59.2,59.2,20400.0,34.1398,34.1398,34.0478,34.0478,20400.0
2005-08-09 13:30:00,59.2,59.28,59.2,59.21,16200.0,34.0478,34.0938,34.0478,34.0535,16200.0
2005-08-09 14:00:00,59.22,59.22,59.1,59.13,29200.0,34.0593,34.0593,33.9903,34.0075,29200.0
2005-08-09 14:30:00,59.13,59.24,58.93,58.93,45000.0,34.0075,34.0708,33.8925,33.8925,45000.0
2005-08-09 15:00:00,58.93,58.94,58.59,58.59,39600.0,33.8925,33.8982,33.6969,33.6969,39600.0
2005-08-09 15:30:00,58.59,58.75,58.57,58.73,47100.0,33.6969,33.789,33.6854,33.7775,47100.0
2005-08-10 09:30:00,59.0,59.2,58.93,59.2,31100.0,33.9327,34.0478,33.8925,34.0478,31100.0
2005-08-10 10:00:00,59.2,59.24,59.01,59.02,17700.0,34.0478,34.0708,33.9385,33.9442,17700.0
2005-08-10 10:30:00,59.02,59.3,59.02,59.18,16600.0,33.9442,34.1053,33.9442,34.0363,16600.0
2005-08-10 11:00:00,59.18,59.21,59.11,59.11,10500.0,34.0363,34.0535,33.996,33.996,10500.0
2005-08-10 11:30:00,59.11,59.19,59.08,59.11,15800.0,33.996,34.042,33.9787,33.996,15800.0
2005-08-10 12:00:00,59.09,59.1,59.0,59.01,9500.0,33.9845,33.9903,33.9327,33.9385,9500.0
2005-08-10 12:30:00,59.0,59.07,58.81,59.03,20200.0,33.9327,33.973,33.8235,33.95,20200.0
2005-08-10 13:00:00,59.01,59.14,59.01,59.09,17300.0,33.9385,34.0133,33.9385,33.9845,17300.0
2005-08-10 13:30:00,59.13,59.25,59.03,59.05,20000.0,34.0075,34.0765,33.95,33.9615,20000.0
2005-08-10 14:00:00,59.03,59.09,58.84,58.87,39800.0,33.95,33.9845,33.8407,33.858,39800.0
2005-08-10 14:30:00,58.88,58.97,58.87,58.91,20100.0,33.8637,33.9155,33.858,33.881,20100.0
2005-08-10 15:00:00,58.91,58.96,58.67,58.69,42100.0,33.881,33.9097,33.7429,33.7544,42100.0
2005-08-10 15:30:00,58.69,58.91,58.67,58.85,31900.0,33.7544,33.881,33.7429,33.8465,31900.0
2005-08-11 09:30:00,58.89,59.09,58.81,58.93,29400.0,33.8695,33.9845,33.8235,33.8925,29400.0
2005-08-11 10:00:00,58.93,59.02,58.82,59.02,27400.0,33.8925,33.9442,33.8292,33.9442,27400.0
2005-08-11 10:30:00,58.96,59.12,58.96,59.05,12900.0,33.9097,34.0018,33.9097,33.9615,12900.0
2005-08-11 11:00:00,59.06,59.14,58.85,58.85,16800.0,33.9672,34.0133,33.8465,33.8465,16800.0
2005-08-11 11:30:00,58.81,58.82,58.64,58.74,18700.0,33.8235,33.8292,33.7257,33.7832,18700.0
2005-08-11 12:00:00,58.71,58.74,58.6,58.6,36400.0,33.766,33.7832,33.7027,33.7027,36400.0
2005-08-11 12:30:00,58.61,58.67,58.6,58.63,23500.0,33.7084,33.7429,33.7027,33.7199,23500.0
2005-08-11 13:00:00,58.63,58.67,58.53,58.6,33200.0,33.7199,33.7429,33.6624,33.7027,33200.0
2005-08-11 13:30:00,58.6,58.7,58.6,58.68,32100.0,33.7027,33.7602,33.7027,33.7487,32100.0
2005-08-11 14:00:00,58.67,58.68,58.54,58.62,38800.0,33.7429,33.7487,33.6682,33.7142,38800.0
2005-08-11 14:30:00,58.62,58.7,58.6,58.67,19200.0,33.7142,33.7602,33.7027,33.7429,19200.0
2005-08-11 15:00:00,58.64,58.82,58.6,58.78,35300.0,33.7257,33.8292,33.7027,33.8062,35300.0
2005-08-11 15:30:00,58.79,58.96,58.79,58.95,25700.0,33.812,33.9097,33.812,33.904,25700.0
2005-08-12 09:30:00,58.65,58.7,58.2,58.23,43100.0,33.7314,33.7602,33.4726,33.4899,43100.0
2005-08-12 10:00:00,58.24,58.28,58.06,58.16,29800.0,33.4956,33.5186,33.3921,33.4496,29800.0
2005-08-12 10:30:00,58.22,58.25,58.16,58.23,22300.0,33.4841,33.5014,33.4496,33.4899,22300.0
2005-08-12 11:00:00,58.23,58.31,58.03,58.04,39900.0,33.4899,33.5359,33.3749,33.3806,39900.0
2005-08-12 11:30:00,58.03,58.05,57.79,57.8,20800.0,33.3749,33.3864,33.2368,33.2426,20800.0
2005-08-12 12:00:00,57.8,57.9,57.8,57.87,17100.0,33.2426,33.3001,33.2426,33.2828,17100.0
2005-08-12 12:30:00,57.87,58.0,57.86,57.98,18000.0,33.2828,33.3576,33.2771,33.3461,18000.0
2005-08-12 13:00:00,57.97,58.04,57.91,58.03,52000.0,33.3404,33.3806,33.3058,33.3749,52000.0
2005-08-12 13:30:00,58.01,58.05,57.93,58.02,15400.0,33.3634,33.3864,33.3173,33.3691,15400.0
2005-08-12 14:00:00,58.01,58.12,58.01,58.08,25900.0,33.3634,33.4266,33.3634,33.4036,25900.0
2005-08-12 14:30:00,58.07,58.2,58.07,58.19,21300.0,33.3979,33.4726,33.3979,33.4669,21300.0
2005-08-12 15:00:00,58.17,58.51,58.15,58.51,29900.0,33.4554,33.6509,33.4439,33.6509,29900.0
2005-08-12 15:30:00,58.51,58.62,58.36,58.39,46700.0,33.6509,33.7142,33.5647,33.5819,46700.0
2005-08-15 09:30:00,58.3,58.49,58.18,58.35,26200.0,33.5301,33.6394,33.4611,33.5589,26200.0
2005-08-15 10:00:00,58.3,58.39,58.09,58.16,16500.0,33.5301,33.5819,33.4094,33.4496,16500.0
2005-08-15 10:30:00,58.14,58.16,58.0,58.16,30700.0,33.4381,33.4496,33.3576,33.4496,30700.0
2005-08-15 11:00:00,58.18,58.33,58.18,58.28,11400.0,33.4611,33.5474,33.4611,33.5186,11400.0
2005-08-15 11:30:00,58.27,58.28,58.15,58.17,11400.0,33.5129,33.5186,33.4439,33.4554,11400.0
2005-08-15 12:00:00,58.23,58.44,58.23,58.4,16400.0,33.4899,33.6107,33.4899,33.5877,16400.0
2005-08-15 12:30:00,58.41,58.48,58.4,58.4,10300.0,33.5934,33.6337,33.5877,33.5877,10300.0
2005-08-15 13:00:00,58.42,58.44,58.36,58.42,15700.0,33.5992,33.6107,33.5647,33.5992,15700.0
2005-08-15 13:30:00,58.41,58.48,58.41,58.43,13700.0,33.5934,33.6337,33.5934,33.6049,13700.0
2005-08-15 14:00:00,58.43,58.48,58.38,58.45,18000.0,33.6049,33.6337,33.5762,33.6164,18000.0
2005-08-15 14:30:00,58.45,58.49,58.42,58.46,19300.0,33.6164,33.6394,33.5992,33.6222,19300.0
2005-08-15 15:00:00,58.46,58.49,58.37,58.39,31600.0,33.6222,33.6394,33.5704,33.5819,31600.0
2005-08-15 15:30:00,58.41,58.46,58.35,58.41,33200.0,33.5934,33.6222,33.5589,33.5934,33200.0
2005-08-16 09:30:00,58.38,58.38,57.79,57.92,26200.0,33.5762,33.5762,33.2368,33.3116,26200.0
2005-08-16 10:00:00,57.92,57.92,57.69,57.7,29600.0,33.3116,33.3116,33.1793,33.1851,29600.0
2005-08-16 10:30:00,57.66,57.66,57.08,57.08,29500.0,33.1621,33.1621,32.8285,32.8285,29500.0
2005-08-16 11:00:00,57.08,57.36,57.08,57.36,83600.0,32.8285,32.9895,32.8285,32.9895,83600.0
2005-08-16 11:30:00,57.35,57.39,57.28,57.28,36900.0,32.9838,33.0068,32.9435,32.9435,36900.0
2005-08-16 12:00:00,57.26,57.4,57.22,57.36,29500.0,32.932,33.0125,32.909,32.9895,29500.0
2005-08-16 12:30:00,57.35,57.36,57.17,57.18,7900.0,32.9838,32.9895,32.8802,32.886,7900.0
2005-08-16 13:00:00,57.17,57.25,57.15,57.16,10600.0,32.8802,32.9263,32.8687,32.8745,10600.0
2005-08-16 13:30:00,57.16,57.19,57.1,57.1,11000.0,32.8745,32.8918,32.84,32.84,11000.0
2005-08-16 14:00:00,57.1,57.18,57.02,57.07,29000.0,32.84,32.886,32.794,32.8227,29000.0
2005-08-16 14:30:00,57.07,57.3,57.07,57.19,31500.0,32.8227,32.955,32.8227,32.8918,31500.0
2005-08-16 15:00:00,57.22,57.33,57.05,57.13,46000.0,32.909,32.9723,32.8112,32.8572,46000.0
2005-08-16 15:30:00,57.13,57.34,57.06,57.22,73300.0,32.8572,32.978,32.817,32.909,73300.0
2005-08-17 09:30:00,58.9,58.9,58.05,58.1,105000.0,33.8752,33.8752,33.3864,33.4151,105000.0
2005-08-17 10:00:00,58.15,58.69,58.15,58.63,89600.0,33.4439,33.7544,33.4439,33.7199,89600.0
2005-08-17 10:30:00,58.63,59.14,58.47,59.11,83000.0,33.7199,34.0133,33.6279,33.996,83000.0
2005-08-17 11:00:00,59.1,59.4,58.87,59.23,66200.0,33.9903,34.1628,33.858,34.065,66200.0
2005-08-17 11:30:00,59.25,59.55,59.25,59.43,50200.0,34.0765,34.2491,34.0765,34.18,50200.0
2005-08-17 12:00:00,59.45,59.75,59.44,59.75,43400.0,34.1915,34.3641,34.1858,34.3641,43400.0
2005-08-17 12:30:00,59.73,59.98,59.73,59.98,59600.0,34.3526,34.4964,34.3526,34.4964,59600.0
2005-08-17 13:00:00,59.98,59.99,59.86,59.92,36900.0,34.4964,34.5021,34.4274,34.4619,36900.0
2005-08-17 13:30:00,59.91,59.97,59.7,59.88,63900.0,34.4561,34.4906,34.3353,34.4389,63900.0
2005-08-17 14:00:00,59.88,59.99,59.88,59.93,56500.0,34.4389,34.5021,34.4389,34.4676,56500.0
2005-08-17 14:30:00,59.94,60.0,59.85,59.94,82500.0,34.4734,34.5079,34.4216,34.4734,82500.0
2005-08-17 15:00:00,59.94,60.09,59.85,59.88,167400.0,34.4734,34.5596,34.4216,34.4389,167400.0
2005-08-17 15:30:00,59.86,59.91,59.73,59.78,91400.0,34.4274,34.4561,34.3526,34.3813,91400.0
2005-08-18 09:30:00,59.7,59.7,59.04,59.24,51100.0,34.3353,34.3353,33.9557,34.0708,51100.0
2005-08-18 10:00:00,59.25,59.63,59.25,59.43,43700.0,34.0765,34.2951,34.0765,34.18,43700.0
2005-08-18 10:30:00,59.45,59.7,59.31,59.45,27400.0,34.1915,34.3353,34.111,34.1915,27400.0
2005-08-18 11:00:00,59.44,59.58,59.36,59.5,23200.0,34.1858,34.2663,34.1398,34.2203,23200.0
2005-08-18 11:30:00,59.52,59.53,59.45,59.5,18900.0,34.2318,34.2376,34.1915,34.2203,18900.0
2005-08-18 12:00:00,59.51,59.86,59.51,59.83,30000.0,34.2261,34.4274,34.2261,34.4101,30000.0
2005-08-18 12:30:00,59.84,59.85,59.72,59.8,22600.0,34.4158,34.4216,34.3468,34.3928,22600.0
2005-08-18 13:00:00,59.8,59.96,59.75,59.96,23800.0,34.3928,34.4849,34.3641,34.4849,23800.0
2005-08-18 13:30:00,59.96,59.98,59.8,59.8,26600.0,34.4849,34.4964,34.3928,34.3928,26600.0
2005-08-18 14:00:00,59.79,59.85,59.75,59.78,38600.0,34.3871,34.4216,34.3641,34.3813,38600.0
2005-08-18 14:30:00,59.77,59.88,59.65,59.69,41500.0,34.3756,34.4389,34.3066,34.3296,41500.0
2005-08-18 15:00:00,59.67,59.71,59.57,59.7,45300.0,34.3181,34.3411,34.2606,34.3353,45300.0
2005-08-18 15:30:00,59.69,59.87,59.67,59.7,65100.0,34.3296,34.4331,34.3181,34.3353,65100.0
2005-08-19 09:30:00,59.4,59.45,59.21,59.4,43300.0,34.1628,34.1915,34.0535,34.1628,43300.0
2005-08-19 10:00:00,59.4,59.52,59.32,59.36,19300.0,34.1628,34.2318,34.1168,34.1398,19300.0
2005-08-19 10:30:00,59.36,59.46,59.33,59.36,18400.0,34.1398,34.1973,34.1225,34.1398,18400.0
2005-08-19 11:00:00,59.37,59.42,59.31,59.36,17900.0,34.1455,34.1743,34.111,34.1398,17900.0
2005-08-19 11:30:00,59.36,59.46,59.35,59.4,16900.0,34.1398,34.1973,34.134,34.1628,16900.0
2005-08-19 12:00:00,59.41,59.41,59.3,59.3,18500.0,34.1685,34.1685,34.1053,34.1053,18500.0
2005-08-19 12:30:00,59.3,59.41,59.3,59.36,13000.0,34.1053,34.1685,34.1053,34.1398,13000.0
2005-08-19 13:00:00,59.36,59.4,59.27,59.27,23600.0,34.1398,34.1628,34.088,34.088,23600.0
2005-08-19 13:30:00,59.26,59.3,59.12,59.3,38800.0,34.0823,34.1053,34.0018,34.1053,38800.0
2005-08-19 14:00:00,59.31,59.32,59.18,59.18,33400.0,34.111,34.1168,34.0363,34.0363,33400.0
2005-08-19 14:30:00,59.18,59.21,58.99,58.99,62200.0,34.0363,34.0535,33.927,33.927,62200.0
2005-08-19 15:00:00,58.98,59.04,58.95,58.98,26700.0,33.9212,33.9557,33.904,33.9212,26700.0
2005-08-19 15:30:00,58.99,59.04,58.93,58.95,44100.0,33.927,33.9557,33.8925,33.904,44100.0
2005-08-22 09:30:00,58.67,59.05,58.62,58.87,41800.0,33.7429,33.9615,33.7142,33.858,41800.0
2005-08-22 10:00:00,58.85,59.06,58.84,58.92,17500.0,33.8465,33.9672,33.8407,33.8867,17500.0
2005-08-22 10:30:00,58.92,58.92,58.74,58.81,15500.0,33.8867,33.8867,33.7832,33.8235,15500.0
2005-08-22 11:00:00,58.84,58.89,58.78,58.82,13800.0,33.8407,33.8695,33.8062,33.8292,13800.0
2005-08-22 11:30:00,58.81,58.81,58.59,58.61,11300.0,33.8235,33.8235,33.6969,33.7084,11300.0
2005-08-22 12:00:00,58.6,58.61,58.28,58.33,23800.0,33.7027,33.7084,33.5186,33.5474,23800.0
2005-08-22 12:30:00,58.32,58.41,58.19,58.41,28100.0,33.5416,33.5934,33.4669,33.5934,28100.0
2005-08-22 13:00:00,58.41,58.56,58.25,58.53,27100.0,33.5934,33.6797,33.5014,33.6624,27100.0
2005-08-22 13:30:00,58.53,58.75,58.48,58.71,14200.0,33.6624,33.789,33.6337,33.766,14200.0
2005-08-22 14:00:00,58.7,59.06,58.62,58.8,38000.0,33.7602,33.9672,33.7142,33.8177,38000.0
2005-08-22 14:30:00,58.8,58.81,58.67,58.67,20000.0,33.8177,33.8235,33.7429,33.7429,20000.0
2005-08-22 15:00:00,58.62,58.65,58.57,58.6,24400.0,33.7142,33.7314,33.6854,33.7027,24400.0
2005-08-22 15:30:00,58.6,58.81,58.6,58.76,36900.0,33.7027,33.8235,33.7027,33.7947,36900.0
2005-08-23 09:30:00,58.83,59.18,58.83,59.09,21400.0,33.835,34.0363,33.835,33.9845,21400.0
2005-08-23 10:00:00,59.08,59.23,58.97,59.12,23000.0,33.9787,34.065,33.9155,34.0018,23000.0
2005-08-23 10:30:00,59.13,59.13,58.92,58.92,16800.0,34.0075,34.0075,33.8867,33.8867,16800.0
2005-08-23 11:00:00,58.93,58.96,58.83,58.9,13400.0,33.8925,33.9097,33.835,33.8752,13400.0
2005-08-23 11:30:00,58.9,58.9,58.59,58.59,16600.0,33.8752,33.8752,33.6969,33.6969,16600.0
2005-08-23 12:00:00,58.59,58.68,58.41,58.68,19500.0,33.6969,33.7487,33.5934,33.7487,19500.0
2005-08-23 12:30:00,58.63,58.67,58.57,58.6,8100.0,33.7199,33.7429,33.6854,33.7027,8100.0
2005-08-23 13:00:00,58.6,58.61,58.53,58.58,10100.0,33.7027,33.7084,33.6624,33.6912,10100.0
2005-08-23 13:30:00,58.57,58.75,58.57,58.71,14000.0,33.6854,33.789,33.6854,33.766,14000.0
2005-08-23 14:00:00,58.7,58.9,58.67,58.88,26900.0,33.7602,33.8752,33.7429,33.8637,26900.0
2005-08-23 14:30:00,58.87,58.94,58.82,58.82,13900.0,33.858,33.8982,33.8292,33.8292,13900.0
2005-08-23 15:00:00,58.84,58.93,58.76,58.8,30100.0,33.8407,33.8925,33.7947,33.8177,30100.0
2005-08-23 15:30:00,58.8,58.83,58.74,58.77,38900.0,33.8177,33.835,33.7832,33.8005,38900.0
2005-08-24 09:30:00,58.74,58.85,58.63,58.85,20300.0,33.7832,33.8465,33.7199,33.8465,20300.0
2005-08-24 10:00:00,58.87,58.94,58.78,58.89,19700.0,33.858,33.8982,33.8062,33.8695,19700.0
2005-08-24 10:30:00,58.9,59.06,58.87,58.94,22500.0,33.8752,33.9672,33.858,33.8982,22500.0
2005-08-24 11:00:00,58.91,58.91,58.65,58.72,18500.0,33.881,33.881,33.7314,33.7717,18500.0
2005-08-24 11:30:00,58.72,58.78,58.62,58.67,20000.0,33.7717,33.8062,33.7142,33.7429,20000.0
2005-08-24 12:00:00,58.71,58.8,58.61,58.77,71100.0,33.766,33.8177,33.7084,33.8005,71100.0
2005-08-24 12:30:00,58.77,59.0,58.76,58.98,21600.0,33.8005,33.9327,33.7947,33.9212,21600.0
2005-08-24 13:00:00,58.98,58.99,58.84,58.86,9500.0,33.9212,33.927,33.8407,33.8522,9500.0
2005-08-24 13:30:00,58.87,58.9,58.75,58.84,17200.0,33.858,33.8752,33.789,33.8407,17200.0
2005-08-24 14:00:00,58.84,58.93,58.83,58.87,22800.0,33.8407,33.8925,33.835,33.858,22800.0
2005-08-24 14:30:00,58.88,58.88,58.63,58.64,37100.0,33.8637,33.8637,33.7199,33.7257,37100.0
2005-08-24 15:00:00,58.66,58.66,58.37,58.47,43200.0,33.7372,33.7372,33.5704,33.6279,43200.0
2005-08-24 15:30:00,58.47,58.63,58.3,58.35,50200.0,33.6279,33.7199,33.5301,33.5589,50200.0
2005-08-25 09:30:00,58.4,58.78,58.35,58.43,30500.0,33.5877,33.8062,33.5589,33.6049,30500.0
2005-08-25 10:00:00,58.44,58.82,58.44,58.78,32400.0,33.6107,33.8292,33.6107,33.8062,32400.0
2005-08-25 10:30:00,58.78,58.83,58.72,58.79,26200.0,33.8062,33.835,33.7717,33.812,26200.0
2005-08-25 11:00:00,58.78,58.95,58.77,58.83,39200.0,33.8062,33.904,33.8005,33.835,39200.0
2005-08-25 11:30:00,58.83,59.04,58.82,59.04,24200.0,33.835,33.9557,33.8292,33.9557,24200.0
2005-08-25 12:00:00,59.03,59.36,59.02,59.21,82200.0,33.95,34.1398,33.9442,34.0535,82200.0
2005-08-25 12:30:00,59.21,59.44,59.16,59.35,44200.0,34.0535,34.1858,34.0248,34.134,44200.0
2005-08-25 13:00:00,59.35,59.5,59.3,59.5,31800.0,34.134,34.2203,34.1053,34.2203,31800.0
2005-08-25 13:30:00,59.49,59.59,59.46,59.51,34300.0,34.2146,34.2721,34.1973,34.2261,34300.0
2005-08-25 14:00:00,59.5,59.74,59.45,59.74,51100.0,34.2203,34.3583,34.1915,34.3583,51100.0
2005-08-25 14:30:00,59.74,59.85,59.74,59.84,57400.0,34.3583,34.4216,34.3583,34.4158,57400.0
2005-08-25 15:00:00,59.83,59.98,59.71,59.72,78200.0,34.4101,34.4964,34.3411,34.3468,78200.0
2005-08-25 15:30:00,59.7,59.81,59.67,59.72,81900.0,34.3353,34.3986,34.3181,34.3468,81900.0
2005-08-26 09:30:00,59.74,59.8,59.3,59.57,39900.0,34.3583,34.3928,34.1053,34.2606,39900.0
2005-08-26 10:00:00,59.57,59.59,59.2,59.59,33800.0,34.2606,34.2721,34.0478,34.2721,33800.0
2005-08-26 10:30:00,59.59,59.64,59.47,59.59,36000.0,34.2721,34.3008,34.203,34.2721,36000.0
2005-08-26 11:00:00,59.56,59.62,59.38,59.38,36500.0,34.2548,34.2893,34.1513,34.1513,36500.0
2005-08-26 11:30:00,59.4,59.45,59.31,59.34,30600.0,34.1628,34.1915,34.111,34.1283,30600.0
2005-08-26 12:00:00,59.34,59.54,59.34,59.47,26500.0,34.1283,34.2433,34.1283,34.203,26500.0
2005-08-26 12:30:00,59.51,59.56,59.48,59.51,18500.0,34.2261,34.2548,34.2088,34.2261,18500.0
2005-08-26 13:00:00,59.51,59.6,59.45,59.45,22600.0,34.2261,34.2778,34.1915,34.1915,22600.0
2005-08-26 13:30:00,59.46,59.52,59.4,59.4,23300.0,34.1973,34.2318,34.1628,34.1628,23300.0
2005-08-26 14:00:00,59.4,59.56,59.25,59.5,38700.0,34.1628,34.2548,34.0765,34.2203,38700.0
2005-08-26 14:30:00,59.54,59.54,59.35,59.39,32300.0,34.2433,34.2433,34.134,34.157,32300.0
2005-08-26 15:00:00,59.39,59.48,59.27,59.33,38100.0,34.157,34.2088,34.088,34.1225,38100.0
2005-08-26 15:30:00,59.34,59.36,59.24,59.25,49400.0,34.1283,34.1398,34.0708,34.0765,49400.0
2005-08-29 09:30:00,59.18,59.18,58.91,59.1,27700.0,34.0363,34.0363,33.881,33.9903,27700.0
2005-08-29 10:00:00,59.1,59.29,59.03,59.18,48200.0,33.9903,34.0995,33.95,34.0363,48200.0
2005-08-29 10:30:00,59.17,59.22,59.06,59.12,13300.0,34.0305,34.0593,33.9672,34.0018,13300.0
2005-08-29 11:00:00,59.12,59.17,59.05,59.1,15400.0,34.0018,34.0305,33.9615,33.9903,15400.0
2005-08-29 11:30:00,59.1,59.3,59.1,59.3,9600.0,33.9903,34.1053,33.9903,34.1053,9600.0
2005-08-29 12:00:00,59.28,59.28,59.15,59.17,14500.0,34.0938,34.0938,34.019,34.0305,14500.0
2005-08-29 12:30:00,59.17,59.17,59.1,59.11,9000.0,34.0305,34.0305,33.9903,33.996,9000.0
2005-08-29 13:00:00,59.13,59.31,59.13,59.27,15100.0,34.0075,34.111,34.0075,34.088,15100.0
2005-08-29 13:30:00,59.28,59.63,59.25,59.61,11600.0,34.0938,34.2951,34.0765,34.2836,11600.0
2005-08-29 14:00:00,59.62,59.62,59.44,59.48,14200.0,34.2893,34.2893,34.1858,34.2088,14200.0
2005-08-29 14:30:00,59.49,59.49,59.38,59.41,7600.0,34.2146,34.2146,34.1513,34.1685,7600.0
2005-08-29 15:00:00,59.41,59.54,59.38,59.52,12900.0,34.1685,34.2433,34.1513,34.2318,12900.0
2005-08-29 15:30:00,59.52,59.52,59.33,59.45,31500.0,34.2318,34.2318,34.1225,34.1915,31500.0
2005-08-30 09:30:00,59.36,59.36,58.66,58.73,25100.0,34.1398,34.1398,33.7372,33.7775,25100.0
2005-08-30 10:00:00,58.72,58.89,58.36,58.4,23000.0,33.7717,33.8695,33.5647,33.5877,23000.0
2005-08-30 10:30:00,58.37,58.46,58.04,58.38,30700.0,33.5704,33.6222,33.3806,33.5762,30700.0
2005-08-30 11:00:00,58.36,58.39,58.15,58.25,31800.0,33.5647,33.5819,33.4439,33.5014,31800.0
2005-08-30 11:30:00,58.25,58.31,58.02,58.05,30000.0,33.5014,33.5359,33.3691,33.3864,30000.0
2005-08-30 12:00:00,58.09,58.34,58.05,58.28,25000.0,33.4094,33.5532,33.3864,33.5186,25000.0
2005-08-30 12:30:00,58.28,58.5,58.28,58.39,16600.0,33.5186,33.6452,33.5186,33.5819,16600.0
2005-08-30 13:00:00,58.41,58.42,58.31,58.34,7800.0,33.5934,33.5992,33.5359,33.5532,7800.0
2005-08-30 13:30:00,58.35,58.48,58.32,58.34,10100.0,33.5589,33.6337,33.5416,33.5532,10100.0
2005-08-30 14:00:00,58.33,58.39,58.06,58.2,32800.0,33.5474,33.5819,33.3921,33.4726,32800.0
2005-08-30 14:30:00,58.15,58.16,57.99,58.01,20600.0,33.4439,33.4496,33.3519,33.3634,20600.0
2005-08-30 15:00:00,57.98,58.22,57.95,58.18,32900.0,33.3461,33.4841,33.3289,33.4611,32900.0
2005-08-30 15:30:00,58.18,58.61,58.18,58.5,65700.0,33.4611,33.7084,33.4611,33.6452,65700.0
2005-08-31 09:30:00,58.5,58.92,58.38,58.38,36600.0,33.6452,33.8867,33.5762,33.5762,36600.0
2005-08-31 10:00:00,58.37,58.44,58.17,58.18,51300.0,33.5704,33.6107,33.4554,33.4611,51300.0
2005-08-31 10:30:00,58.16,58.7,58.16,58.57,29800.0,33.4496,33.7602,33.4496,33.6854,29800.0
2005-08-31 11:00:00,58.59,59.12,58.57,58.94,25600.0,33.6969,34.0018,33.6854,33.8982,25600.0
2005-08-31 11:30:00,58.95,58.98,58.69,58.69,18500.0,33.904,33.9212,33.7544,33.7544,18500.0
2005-08-31 12:00:00,58.68,58.69,58.4,58.47,21000.0,33.7487,33.7544,33.5877,33.6279,21000.0
2005-08-31 12:30:00,58.49,58.68,58.49,58.6,8200.0,33.6394,33.7487,33.6394,33.7027,8200.0
2005-08-31 13:00:00,58.62,58.97,58.56,58.84,28100.0,33.7142,33.9155,33.6797,33.8407,28100.0
2005-08-31 13:30:00,58.85,58.93,58.67,58.86,26300.0,33.8465,33.8925,33.7429,33.8522,26300.0
2005-08-31 14:00:00,58.86,58.88,58.75,58.81,16700.0,33.8522,33.8637,33.789,33.8235,16700.0
2005-08-31 14:30:00,58.8,58.93,58.7,58.92,21900.0,33.8177,33.8925,33.7602,33.8867,21900.0
2005-08-31 15:00:00,58.92,59.09,58.81,59.06,56100.0,33.8867,33.9845,33.8235,33.9672,56100.0
2005-08-31 15:30:00,59.06,59.29,59.06,59.28,121200.0,33.9672,34.0995,33.9672,34.0938,121200.0
2005-09-01 09:30:00,59.25,59.41,59.15,59.18,14200.0,34.0765,34.1685,34.019,34.0363,14200.0
2005-09-01 10:00:00,59.18,59.18,58.76,58.76,36400.0,34.0363,34.0363,33.7947,33.7947,36400.0
2005-09-01 10:30:00,58.79,58.94,58.77,58.86,51800.0,33.812,33.8982,33.8005,33.8522,51800.0
2005-09-01 11:00:00,58.85,58.9,58.62,58.7,62000.0,33.8465,33.8752,33.7142,33.7602,62000.0
2005-09-01 11:30:00,58.68,59.24,58.66,59.24,31700.0,33.7487,34.0708,33.7372,34.0708,31700.0
2005-09-01 12:00:00,59.23,59.24,58.92,58.92,31000.0,34.065,34.0708,33.8867,33.8867,31000.0
2005-09-01 12:30:00,58.91,59.17,58.6,58.62,25700.0,33.881,34.0305,33.7027,33.7142,25700.0
2005-09-01 13:00:00,58.63,58.75,58.51,58.6,14300.0,33.7199,33.789,33.6509,33.7027,14300.0
2005-09-01 13:30:00,58.56,58.59,58.28,58.28,24000.0,33.6797,33.6969,33.5186,33.5186,24000.0
2005-09-01 14:00:00,58.28,58.42,58.14,58.41,34200.0,33.5186,33.5992,33.4381,33.5934,34200.0
2005-09-01 14:30:00,58.41,58.66,58.4,58.63,34100.0,33.5934,33.7372,33.5877,33.7199,34100.0
2005-09-01 15:00:00,58.63,58.87,58.63,58.78,46400.0,33.7199,33.858,33.7199,33.8062,46400.0
2005-09-01 15:30:00,58.78,58.9,58.73,58.78,66900.0,33.8062,33.8752,33.7775,33.8062,66900.0
2005-09-02 09:30:00,58.8,58.9,58.52,58.6,25000.0,33.8177,33.8752,33.6567,33.7027,25000.0
2005-09-02 10:00:00,58.68,58.91,58.5,58.5,34300.0,33.7487,33.881,33.6452,33.6452,34300.0
2005-09-02 10:30:00,58.45,58.7,58.3,58.66,17400.0,33.6164,33.7602,33.5301,33.7372,17400.0
2005-09-02 11:00:00,58.69,58.77,58.59,58.59,9900.0,33.7544,33.8005,33.6969,33.6969,9900.0
2005-09-02 11:30:00,58.59,58.6,58.44,58.53,11300.0,33.6969,33.7027,33.6107,33.6624,11300.0
2005-09-02 12:00:00,58.53,58.69,58.53,58.59,11200.0,33.6624,33.7544,33.6624,33.6969,11200.0
2005-09-02 12:30:00,58.59,58.72,58.59,58.65,7100.0,33.6969,33.7717,33.6969,33.7314,7100.0
2005-09-02 13:00:00,58.65,58.75,58.65,58.72,11600.0,33.7314,33.789,33.7314,33.7717,11600.0
2005-09-02 13:30:00,58.7,58.85,58.7,58.78,10100.0,33.7602,33.8465,33.7602,33.8062,10100.0
2005-09-02 14:00:00,58.77,58.8,58.6,58.62,30800.0,33.8005,33.8177,33.7027,33.7142,30800.0
2005-09-02 14:30:00,58.65,58.66,58.55,58.59,16100.0,33.7314,33.7372,33.6739,33.6969,16100.0
2005-09-02 15:00:00,58.58,58.58,58.41,58.49,32400.0,33.6912,33.6912,33.5934,33.6394,32400.0
2005-09-02 15:30:00,58.49,58.55,58.34,58.52,63400.0,33.6394,33.6739,33.5532,33.6567,63400.0
2005-09-06 09:30:00,58.47,58.97,58.47,58.78,22900.0,33.6279,33.9155,33.6279,33.8062,22900.0
2005-09-06 10:00:00,58.8,59.0,58.57,58.87,26600.0,33.8177,33.9327,33.6854,33.858,26600.0
2005-09-06 10:30:00,58.85,58.96,58.77,58.87,12600.0,33.8465,33.9097,33.8005,33.858,12600.0
2005-09-06 11:00:00,58.87,58.97,58.79,58.91,12100.0,33.858,33.9155,33.812,33.881,12100.0
2005-09-06 11:30:00,58.9,58.9,58.68,58.68,20500.0,33.8752,33.8752,33.7487,33.7487,20500.0
2005-09-06 12:00:00,58.68,58.77,58.65,58.77,14800.0,33.7487,33.8005,33.7314,33.8005,14800.0
2005-09-06 12:30:00,58.76,58.98,58.74,58.98,14600.0,33.7947,33.9212,33.7832,33.9212,14600.0
2005-09-06 13:00:00,59.0,59.14,59.0,59.08,16700.0,33.9327,34.0133,33.9327,33.9787,16700.0
2005-09-06 13:30:00,59.05,59.25,59.03,59.25,15000.0,33.9615,34.0765,33.95,34.0765,15000.0
2005-09-06 14:00:00,59.24,59.27,58.98,59.0,41200.0,34.0708,34.088,33.9212,33.9327,41200.0
2005-09-06 14:30:00,59.0,59.22,59.0,59.21,18000.0,33.9327,34.0593,33.9327,34.0535,18000.0
2005-09-06 15:00:00,59.25,59.33,59.2,59.26,22300.0,34.0765,34.1225,34.0478,34.0823,22300.0
2005-09-06 15:30:00,59.26,59.44,59.26,59.4,24400.0,34.0823,34.1858,34.0823,34.1628,24400.0
2005-09-07 09:30:00,58.9,59.11,58.85,58.94,37800.0,34.0278,34.1491,33.9989,34.0509,37800.0
2005-09-07 10:00:00,58.97,59.05,58.88,58.89,23600.0,34.0683,34.1145,34.0163,34.022,23600.0
2005-09-07 10:30:00,58.9,59.28,58.89,59.16,26300.0,34.0278,34.2474,34.022,34.178,26300.0
2005-09-07 11:00:00,59.16,59.44,59.16,59.16,14800.0,34.178,34.3398,34.178,34.178,14800.0
2005-09-07 11:30:00,59.15,59.44,59.12,59.41,15800.0,34.1722,34.3398,34.1549,34.3225,15800.0
2005-09-07 12:00:00,59.41,59.41,59.21,59.22,11000.0,34.3225,34.3225,34.2069,34.2127,11000.0
2005-09-07 12:30:00,59.22,59.39,59.21,59.37,14800.0,34.2127,34.3109,34.2069,34.2993,14800.0
2005-09-07 13:00:00,59.38,59.52,59.26,59.48,23400.0,34.3051,34.386,34.2358,34.3629,23400.0
2005-09-07 13:30:00,59.47,59.63,59.46,59.63,18400.0,34.3571,34.4496,34.3513,34.4496,18400.0
2005-09-07 14:00:00,59.63,59.7,59.6,59.66,30000.0,34.4496,34.49,34.4322,34.4669,30000.0
2005-09-07 14:30:00,59.66,59.8,59.59,59.79,39700.0,34.4669,34.5478,34.4264,34.542,39700.0
2005-09-07 15:00:00,59.78,59.85,59.7,59.82,52900.0,34.5362,34.5767,34.49,34.5593,52900.0
2005-09-07 15:30:00,59.82,59.95,59.75,59.94,63500.0,34.5593,34.6344,34.5189,34.6286,63500.0
2005-09-08 09:30:00,59.74,59.74,59.12,59.54,32700.0,34.5131,34.5131,34.1549,34.3976,32700.0
2005-09-08 10:00:00,59.53,59.86,59.53,59.86,22000.0,34.3918,34.5824,34.3918,34.5824,22000.0
2005-09-08 10:30:00,59.86,60.0,59.76,59.82,51200.0,34.5824,34.6633,34.5247,34.5593,51200.0
2005-09-08 11:00:00,59.84,59.87,59.72,59.82,26600.0,34.5709,34.5882,34.5015,34.5593,26600.0
2005-09-08 11:30:00,59.82,59.9,59.8,59.85,26700.0,34.5593,34.6055,34.5478,34.5767,26700.0
2005-09-08 12:00:00,59.85,59.91,59.75,59.91,36300.0,34.5767,34.6113,34.5189,34.6113,36300.0
2005-09-08 12:30:00,59.91,59.94,59.88,59.9,12900.0,34.6113,34.6286,34.594,34.6055,12900.0
2005-09-08 13:00:00,59.9,59.96,59.83,59.83,12900.0,34.6055,34.6402,34.5651,34.5651,12900.0
2005-09-08 13:30:00,59.83,59.88,59.76,59.79,9900.0,34.5651,34.594,34.5247,34.542,9900.0
2005-09-08 14:00:00,59.78,59.83,59.74,59.75,12300.0,34.5362,34.5651,34.5131,34.5189,12300.0
2005-09-08 14:30:00,59.75,59.96,59.75,59.9,30500.0,34.5189,34.6402,34.5189,34.6055,30500.0
2005-09-08 15:00:00,59.9,59.94,59.83,59.94,32600.0,34.6055,34.6286,34.5651,34.6286,32600.0
2005-09-08 15:30:00,59.94,59.99,59.86,59.96,55400.0,34.6286,34.6575,34.5824,34.6402,55400.0
2005-09-09 09:30:00,59.89,59.9,59.46,59.71,26400.0,34.5998,34.6055,34.3513,34.4958,26400.0
2005-09-09 10:00:00,59.7,59.7,59.54,59.68,19400.0,34.49,34.49,34.3976,34.4784,19400.0
2005-09-09 10:30:00,59.67,59.73,59.65,59.66,21600.0,34.4727,34.5073,34.4611,34.4669,21600.0
2005-09-09 11:00:00,59.63,59.84,59.61,59.79,22000.0,34.4496,34.5709,34.438,34.542,22000.0
2005-09-09 11:30:00,59.78,59.84,59.71,59.84,21200.0,34.5362,34.5709,34.4958,34.5709,21200.0
2005-09-09 12:00:00,59.88,59.98,59.87,59.95,24800.0,34.594,34.6518,34.5882,34.6344,24800.0
2005-09-09 12:30:00,59.94,59.96,59.84,59.85,13600.0,34.6286,34.6402,34.5709,34.5767,13600.0
2005-09-09 13:00:00,59.85,59.93,59.83,59.89,13400.0,34.5767,34.6229,34.5651,34.5998,13400.0
2005-09-09 13:30:00,59.88,59.93,59.85,59.88,14200.0,34.594,34.6229,34.5767,34.594,14200.0
2005-09-09 14:00:00,59.87,59.93,59.8,59.89,19100.0,34.5882,34.6229,34.5478,34.5998,19100.0
2005-09-09 14:30:00,59.89,59.92,59.86,59.88,18200.0,34.5998,34.6171,34.5824,34.594,18200.0
2005-09-09 15:00:00,59.89,60.0,59.88,60.0,34000.0,34.5998,34.6633,34.594,34.6633,34000.0
2005-09-09 15:30:00,60.0,60.03,59.87,59.95,69700.0,34.6633,34.6806,34.5882,34.6344,69700.0
2005-09-12 09:30:00,59.81,59.96,59.65,59.86,19600.0,34.5535,34.6402,34.4611,34.5824,19600.0
2005-09-12 10:00:00,59.85,60.24,59.63,60.21,34800.0,34.5767,34.802,34.4496,34.7846,34800.0
2005-09-12 10:30:00,60.19,60.26,59.98,60.25,27400.0,34.7731,34.8135,34.6518,34.8077,27400.0
2005-09-12 11:00:00,60.24,60.34,60.12,60.19,18900.0,34.802,34.8597,34.7326,34.7731,18900.0
2005-09-12 11:30:00,60.15,60.34,60.1,60.34,16000.0,34.75,34.8597,34.7211,34.8597,16000.0
2005-09-12 12:00:00,60.34,60.75,60.33,60.74,33800.0,34.8597,35.0966,34.854,35.0908,33800.0
2005-09-12 12:30:00,60.75,60.95,60.7,60.91,49200.0,35.0966,35.2121,35.0677,35.189,49200.0
2005-09-12 13:00:00,60.89,60.98,60.89,60.95,9000.0,35.1775,35.2295,35.1775,35.2121,9000.0
2005-09-12 13:30:00,60.95,60.96,60.76,60.78,16200.0,35.2121,35.2179,35.1024,35.1139,16200.0
2005-09-12 14:00:00,60.78,60.84,60.74,60.74,17300.0,35.1139,35.1486,35.0908,35.0908,17300.0
2005-09-12 14:30:00,60.74,60.88,60.74,60.87,17900.0,35.0908,35.1717,35.0908,35.1659,17900.0
2005-09-12 15:00:00,60.87,60.97,60.75,60.87,25400.0,35.1659,35.2237,35.0966,35.1659,25400.0
2005-09-12 15:30:00,60.87,60.91,60.8,60.83,35000.0,35.1659,35.189,35.1255,35.1428,35000.0
2005-09-13 09:30:00,60.88,61.0,60.45,60.62,44200.0,35.1717,35.241,34.9233,35.0215,44200.0
2005-09-13 10:00:00,60.64,60.9,60.64,60.89,16700.0,35.0331,35.1833,35.0331,35.1775,16700.0
2005-09-13 10:30:00,60.93,60.93,60.79,60.83,15100.0,35.2006,35.2006,35.1197,35.1428,15100.0
2005-09-13 11:00:00,60.83,60.97,60.82,60.89,23300.0,35.1428,35.2237,35.137,35.1775,23300.0
2005-09-13 11:30:00,60.91,60.91,60.84,60.89,24900.0,35.189,35.189,35.1486,35.1775,24900.0
2005-09-13 12:00:00,60.88,60.93,60.8,60.93,32900.0,35.1717,35.2006,35.1255,35.2006,32900.0
2005-09-13 12:30:00,60.92,60.92,60.83,60.87,16600.0,35.1948,35.1948,35.1428,35.1659,16600.0
2005-09-13 13:00:00,60.89,60.92,60.82,60.85,11500.0,35.1775,35.1948,35.137,35.1544,11500.0
2005-09-13 13:30:00,60.84,60.86,60.78,60.78,8300.0,35.1486,35.1602,35.1139,35.1139,8300.0
2005-09-13 14:00:00,60.77,61.0,60.73,60.96,25000.0,35.1082,35.241,35.085,35.2179,25000.0
2005-09-13 14:30:00,60.93,60.94,60.75,60.76,21800.0,35.2006,35.2064,35.0966,35.1024,21800.0
2005-09-13 15:00:00,60.76,60.79,60.63,60.78,26400.0,35.1024,35.1197,35.0273,35.1139,26400.0
2005-09-13 15:30:00,60.77,60.79,60.66,60.73,29100.0,35.1082,35.1197,35.0446,35.085,29100.0
2005-09-14 09:30:00,60.63,60.77,60.2,60.21,30000.0,35.0273,35.1082,34.7789,34.7846,30000.0
2005-09-14 10:00:00,60.18,60.34,60.14,60.19,37000.0,34.7673,34.8597,34.7442,34.7731,37000.0
2005-09-14 10:30:00,60.19,60.35,60.06,60.07,28700.0,34.7731,34.8655,34.698,34.7038,28700.0
2005-09-14 11:00:00,60.07,60.17,59.98,60.04,21400.0,34.7038,34.7615,34.6518,34.6864,21400.0
2005-09-14 11:30:00,60.02,60.04,59.89,59.99,22500.0,34.6749,34.6864,34.5998,34.6575,22500.0
2005-09-14 12:00:00,59.97,60.12,59.9,59.92,25500.0,34.646,34.7326,34.6055,34.6171,25500.0
2005-09-14 12:30:00,59.91,60.01,59.9,60.0,20000.0,34.6113,34.6691,34.6055,34.6633,20000.0
2005-09-14 13:00:00,59.97,60.14,59.97,60.04,19000.0,34.646,34.7442,34.646,34.6864,19000.0
2005-09-14 13:30:00,60.04,60.05,59.95,60.0,24800.0,34.6864,34.6922,34.6344,34.6633,24800.0
2005-09-14 14:00:00,60.0,60.17,59.97,60.05,52100.0,34.6633,34.7615,34.646,34.6922,52100.0
2005-09-14 14:30:00,60.06,60.16,60.04,60.16,28200.0,34.698,34.7557,34.6864,34.7557,28200.0
2005-09-14 15:00:00,60.13,60.15,59.9,59.99,41400.0,34.7384,34.75,34.6055,34.6575,41400.0
2005-09-14 15:30:00,59.99,60.05,59.92,60.0,46400.0,34.6575,34.6922,34.6171,34.6633,46400.0
2005-09-15 09:30:00,60.0,60.14,59.94,59.96,28900.0,34.6633,34.7442,34.6286,34.6402,28900.0
2005-09-15 10:00:00,59.96,59.96,59.65,59.9,17400.0,34.6402,34.6402,34.4611,34.6055,17400.0
2005-09-15 10:30:00,59.87,59.97,59.85,59.93,11600.0,34.5882,34.646,34.5767,34.6229,11600.0
2005-09-15 11:00:00,59.95,59.99,59.83,59.99,12900.0,34.6344,34.6575,34.5651,34.6575,12900.0
2005-09-15 11:30:00,59.98,60.0,59.92,59.92,12500.0,34.6518,34.6633,34.6171,34.6171,12500.0
2005-09-15 12:00:00,59.91,60.02,59.81,60.02,19700.0,34.6113,34.6749,34.5535,34.6749,19700.0
2005-09-15 12:30:00,60.03,60.18,60.02,60.05,13400.0,34.6806,34.7673,34.6749,34.6922,13400.0
2005-09-15 13:00:00,60.05,60.15,60.01,60.12,41200.0,34.6922,34.75,34.6691,34.7326,41200.0
2005-09-15 13:30:00,60.11,60.15,60.09,60.09,19100.0,34.7269,34.75,34.7153,34.7153,19100.0
2005-09-15 14:00:00,60.08,60.08,59.99,60.05,23300.0,34.7095,34.7095,34.6575,34.6922,23300.0
2005-09-15 14:30:00,60.05,60.28,60.04,60.19,21400.0,34.6922,34.8251,34.6864,34.7731,21400.0
2005-09-15 15:00:00,60.18,60.21,59.95,59.96,31900.0,34.7673,34.7846,34.6344,34.6402,31900.0
2005-09-15 15:30:00,59.96,60.03,59.89,60.02,35400.0,34.6402,34.6806,34.5998,34.6749,35400.0
2005-09-16 09:30:00,60.14,60.19,59.62,59.62,111300.0,34.7442,34.7731,34.4438,34.4438,111300.0
2005-09-16 10:00:00,59.6,59.74,59.5,59.67,34900.0,34.4322,34.5131,34.3744,34.4727,34900.0
2005-09-16 10:30:00,59.67,60.26,59.67,60.25,32500.0,34.4727,34.8135,34.4727,34.8077,32500.0
2005-09-16 11:00:00,60.25,60.3,60.11,60.3,29000.0,34.8077,34.8366,34.7269,34.8366,29000.0
2005-09-16 11:30:00,60.3,60.3,60.11,60.12,25800.0,34.8366,34.8366,34.7269,34.7326,25800.0
2005-09-16 12:00:00,60.12,60.22,60.1,60.22,24400.0,34.7326,34.7904,34.7211,34.7904,24400.0
2005-09-16 12:30:00,60.24,60.39,60.16,60.36,36300.0,34.802,34.8886,34.7557,34.8713,36300.0
2005-09-16 13:00:00,60.36,60.45,60.35,60.44,21100.0,34.8713,34.9233,34.8655,34.9175,21100.0
2005-09-16 13:30:00,60.44,60.56,60.38,60.55,28600.0,34.9175,34.9868,34.8828,34.9811,28600.0
2005-09-16 14:00:00,60.56,60.72,60.54,60.66,29900.0,34.9868,35.0793,34.9753,35.0446,29900.0
2005-09-16 14:30:00,60.67,60.8,60.66,60.79,39900.0,35.0504,35.1255,35.0446,35.1197,39900.0
2005-09-16 15:00:00,60.79,60.83,60.75,60.83,50700.0,35.1197,35.1428,35.0966,35.1428,50700.0
2005-09-16 15:30:00,60.83,60.91,60.52,60.62,125700.0,35.1428,35.189,34.9637,35.0215,125700.0
2005-09-19 09:30:00,60.77,60.77,60.1,60.16,36900.0,35.1082,35.1082,34.7211,34.7557,36900.0
2005-09-19 10:00:00,60.19,60.21,59.78,59.86,75800.0,34.7731,34.7846,34.5362,34.5824,75800.0
2005-09-19 10:30:00,59.89,59.93,59.63,59.65,38400.0,34.5998,34.6229,34.4496,34.4611,38400.0
2005-09-19 11:00:00,59.62,59.71,59.5,59.53,20200.0,34.4438,34.4958,34.3744,34.3918,20200.0
2005-09-19 11:30:00,59.54,59.64,59.5,59.59,15600.0,34.3976,34.4553,34.3744,34.4264,15600.0
2005-09-19 12:00:00,59.59,59.6,59.41,59.41,20900.0,34.4264,34.4322,34.3225,34.3225,20900.0
2005-09-19 12:30:00,59.41,59.71,59.37,59.68,13800.0,34.3225,34.4958,34.2993,34.4784,13800.0
2005-09-19 13:00:00,59.7,59.73,59.65,59.68,46000.0,34.49,34.5073,34.4611,34.4784,46000.0
2005-09-19 13:30:00,59.67,59.67,59.55,59.59,30500.0,34.4727,34.4727,34.4033,34.4264,30500.0
2005-09-19 14:00:00,59.59,59.65,59.47,59.47,33600.0,34.4264,34.4611,34.3571,34.3571,33600.0
2005-09-19 14:30:00,59.47,59.53,59.3,59.41,42300.0,34.3571,34.3918,34.2589,34.3225,42300.0
2005-09-19 15:00:00,59.41,59.59,59.41,59.56,42400.0,34.3225,34.4264,34.3225,34.4091,42400.0
2005-09-19 15:30:00,59.56,59.74,59.54,59.65,47600.0,34.4091,34.5131,34.3976,34.4611,47600.0
2005-09-20 09:30:00,59.7,59.92,59.6,59.81,39900.0,34.49,34.6171,34.4322,34.5535,39900.0
2005-09-20 10:00:00,59.8,60.21,59.8,60.15,74200.0,34.5478,34.7846,34.5478,34.75,74200.0
2005-09-20 10:30:00,60.15,60.15,59.92,59.95,67500.0,34.75,34.75,34.6171,34.6344,67500.0
2005-09-20 11:00:00,59.95,59.96,59.87,59.87,14400.0,34.6344,34.6402,34.5882,34.5882,14400.0
2005-09-20 11:30:00,59.88,60.05,59.88,60.02,16100.0,34.594,34.6922,34.594,34.6749,16100.0
2005-09-20 12:00:00,60.02,60.06,60.02,60.04,18300.0,34.6749,34.698,34.6749,34.6864,18300.0
2005-09-20 12:30:00,60.04,60.04,60.0,60.02,8800.0,34.6864,34.6864,34.6633,34.6749,8800.0
2005-09-20 13:00:00,60.03,60.03,59.9,59.9,14800.0,34.6806,34.6806,34.6055,34.6055,14800.0
2005-09-20 13:30:00,59.9,59.9,59.85,59.89,16500.0,34.6055,34.6055,34.5767,34.5998,16500.0
2005-09-20 14:00:00,59.9,59.91,59.69,59.7,41900.0,34.6055,34.6113,34.4842,34.49,41900.0
2005-09-20 14:30:00,59.69,59.85,59.1,59.12,53700.0,34.4842,34.5767,34.1434,34.1549,53700.0
2005-09-20 15:00:00,59.1,59.1,58.78,59.02,70700.0,34.1434,34.1434,33.9585,34.0971,70700.0
2005-09-20 15:30:00,59.03,59.04,58.9,58.94,104700.0,34.1029,34.1087,34.0278,34.0509,104700.0
2005-09-21 09:30:00,58.88,58.88,57.0,57.0,55400.0,34.0163,34.0163,32.9301,32.9301,55400.0
2005-09-21 10:00:00,57.15,57.22,56.5,56.77,160900.0,33.0168,33.0572,32.6413,32.7973,160900.0
2005-09-21 10:30:00,56.78,57.09,56.63,56.88,99000.0,32.803,32.9821,32.7164,32.8608,99000.0
2005-09-21 11:00:00,56.88,56.95,56.8,56.84,49400.0,32.8608,32.9013,32.8146,32.8377,49400.0
2005-09-21 11:30:00,56.84,56.98,56.81,56.81,40900.0,32.8377,32.9186,32.8204,32.8204,40900.0
2005-09-21 12:00:00,56.81,56.99,56.78,56.94,49000.0,32.8204,32.9244,32.803,32.8955,49000.0
2005-09-21 12:30:00,56.92,57.0,56.9,56.98,28400.0,32.8839,32.9301,32.8724,32.9186,28400.0
2005-09-21 13:00:00,56.98,56.99,56.78,56.82,33900.0,32.9186,32.9244,32.803,32.8262,33900.0
2005-09-21 13:30:00,56.84,56.87,56.61,56.67,56800.0,32.8377,32.855,32.7048,32.7395,56800.0
2005-09-21 14:00:00,56.68,56.68,56.46,56.47,48600.0,32.7453,32.7453,32.6182,32.624,48600.0
2005-09-21 14:30:00,56.46,56.73,56.36,56.66,66300.0,32.6182,32.7742,32.5604,32.7337,66300.0
2005-09-21 15:00:00,56.65,56.66,56.49,56.49,61100.0,32.7279,32.7337,32.6355,32.6355,61100.0
2005-09-21 15:30:00,56.49,56.61,56.25,56.27,130000.0,32.6355,32.7048,32.4969,32.5084,130000.0
2005-09-22 09:30:00,56.12,56.13,55.73,55.78,45900.0,32.4217,32.4275,32.1964,32.2253,45900.0
2005-09-22 10:00:00,55.78,56.35,55.62,56.06,58900.0,32.2253,32.5546,32.1329,32.3871,58900.0
2005-09-22 10:30:00,56.1,56.26,55.98,55.99,62100.0,32.4102,32.5026,32.3409,32.3466,62100.0
2005-09-22 11:00:00,55.92,56.03,55.67,55.68,54300.0,32.3062,32.3698,32.1618,32.1676,54300.0
2005-09-22 11:30:00,55.68,55.87,55.52,55.83,43300.0,32.1676,32.2773,32.0751,32.2542,43300.0
2005-09-22 12:00:00,55.83,55.9,55.75,55.9,59300.0,32.2542,32.2947,32.208,32.2947,59300.0
2005-09-22 12:30:00,55.9,56.19,55.89,56.18,39100.0,32.2947,32.4622,32.2889,32.4564,39100.0
2005-09-22 13:00:00,56.18,56.43,55.79,56.33,68100.0,32.4564,32.6008,32.2311,32.5431,68100.0
2005-09-22 13:30:00,56.33,56.76,56.32,56.75,51700.0,32.5431,32.7915,32.5373,32.7857,51700.0
2005-09-22 14:00:00,56.77,56.97,56.72,56.86,45200.0,32.7973,32.9128,32.7684,32.8493,45200.0
2005-09-22 14:30:00,56.86,57.04,56.78,56.87,41800.0,32.8493,32.9533,32.803,32.855,41800.0
2005-09-22 15:00:00,56.89,57.2,56.87,57.2,72600.0,32.8666,33.0457,32.855,33.0457,72600.0
2005-09-22 15:30:00,57.18,57.19,57.03,57.15,99800.0,33.0341,33.0399,32.9475,33.0168,99800.0
2005-09-23 09:30:00,56.86,56.9,56.75,56.9,29100.0,32.8493,32.8724,32.7857,32.8724,29100.0
2005-09-23 10:00:00,56.94,57.22,56.92,57.22,50200.0,32.8955,33.0572,32.8839,33.0572,50200.0
2005-09-23 10:30:00,57.22,57.32,57.05,57.2,48400.0,33.0572,33.115,32.959,33.0457,48400.0
2005-09-23 11:00:00,57.22,57.46,57.22,57.41,29600.0,33.0572,33.1959,33.0572,33.167,29600.0
2005-09-23 11:30:00,57.41,57.6,57.37,57.6,32000.0,33.167,33.2768,33.1439,33.2768,32000.0
2005-09-23 12:00:00,57.6,57.69,57.52,57.61,17200.0,33.2768,33.3288,33.2306,33.2826,17200.0
2005-09-23 12:30:00,57.59,57.61,57.5,57.58,13100.0,33.271,33.2826,33.219,33.2652,13100.0
2005-09-23 13:00:00,57.58,57.84,57.56,57.75,20900.0,33.2652,33.4154,33.2537,33.3634,20900.0
2005-09-23 13:30:00,57.74,58.11,57.74,58.05,23400.0,33.3577,33.5714,33.3577,33.5368,23400.0
2005-09-23 14:00:00,58.05,58.12,57.95,57.98,23000.0,33.5368,33.5772,33.479,33.4963,23000.0
2005-09-23 14:30:00,57.98,58.03,57.91,57.95,16600.0,33.4963,33.5252,33.4559,33.479,16600.0
2005-09-23 15:00:00,57.94,57.95,57.73,57.79,22500.0,33.4732,33.479,33.3519,33.3865,22500.0
2005-09-23 15:30:00,57.79,57.88,57.72,57.84,48700.0,33.3865,33.4385,33.3461,33.4154,48700.0
2005-09-26 09:30:00,58.0,58.7,57.8,57.8,44200.0,33.5079,33.9123,33.3923,33.3923,44200.0
2005-09-26 10:00:00,57.8,58.98,57.8,58.78,44900.0,33.3923,34.074,33.3923,33.9585,44900.0
2005-09-26 10:30:00,58.78,58.83,58.55,58.55,18500.0,33.9585,33.9874,33.8256,33.8256,18500.0
2005-09-26 11:00:00,58.53,58.64,58.51,58.6,21100.0,33.8141,33.8776,33.8025,33.8545,21100.0
2005-09-26 11:30:00,58.59,58.59,58.43,58.45,20500.0,33.8487,33.8487,33.7563,33.7678,20500.0
2005-09-26 12:00:00,58.46,58.67,58.4,58.4,15400.0,33.7736,33.8949,33.739,33.739,15400.0
2005-09-26 12:30:00,58.4,58.47,58.32,58.46,14900.0,33.739,33.7794,33.6927,33.7736,14900.0
2005-09-26 13:00:00,58.45,58.47,58.13,58.26,29400.0,33.7678,33.7794,33.583,33.6581,29400.0
2005-09-26 13:30:00,58.26,58.26,58.01,58.15,23800.0,33.6581,33.6581,33.5136,33.5945,23800.0
2005-09-26 14:00:00,58.11,58.12,57.95,58.05,19300.0,33.5714,33.5772,33.479,33.5368,19300.0
2005-09-26 14:30:00,58.02,58.11,57.86,57.86,22700.0,33.5194,33.5714,33.427,33.427,22700.0
2005-09-26 15:00:00,57.9,58.05,57.9,57.95,27900.0,33.4501,33.5368,33.4501,33.479,27900.0
2005-09-26 15:30:00,57.95,58.21,57.95,58.15,57800.0,33.479,33.6292,33.479,33.5945,57800.0
2005-09-27 09:30:00,58.18,58.3,57.98,58.05,33100.0,33.6119,33.6812,33.4963,33.5368,33100.0
2005-09-27 10:00:00,58.03,58.03,57.41,57.46,46900.0,33.5252,33.5252,33.167,33.1959,46900.0
2005-09-27 10:30:00,57.46,57.79,57.45,57.79,40600.0,33.1959,33.3865,33.1901,33.3865,40600.0
2005-09-27 11:00:00,57.79,58.13,57.79,57.89,37200.0,33.3865,33.583,33.3865,33.4443,37200.0
2005-09-27 11:30:00,57.87,57.99,57.78,57.96,14500.0,33.4328,33.5021,33.3808,33.4848,14500.0
2005-09-27 12:00:00,57.93,57.94,57.81,57.83,14100.0,33.4674,33.4732,33.3981,33.4097,14100.0
2005-09-27 12:30:00,57.88,57.97,57.87,57.96,16200.0,33.4385,33.4905,33.4328,33.4848,16200.0
2005-09-27 13:00:00,57.94,57.99,57.86,57.92,18100.0,33.4732,33.5021,33.427,33.4616,18100.0
2005-09-27 13:30:00,57.93,58.1,57.88,58.09,16200.0,33.4674,33.5656,33.4385,33.5599,16200.0
2005-09-27 14:00:00,58.1,58.19,57.99,58.09,19800.0,33.5656,33.6176,33.5021,33.5599,19800.0
2005-09-27 14:30:00,58.11,58.28,58.11,58.27,25500.0,33.5714,33.6696,33.5714,33.6639,25500.0
2005-09-27 15:00:00,58.27,58.43,58.26,58.36,37600.0,33.6639,33.7563,33.6581,33.7158,37600.0
2005-09-27 15:30:00,58.36,58.36,57.98,58.08,32800.0,33.7158,33.7158,33.4963,33.5541,32800.0
2005-09-28 09:30:00,58.25,58.28,57.87,58.24,21200.0,33.6523,33.6696,33.4328,33.6465,21200.0
2005-09-28 10:00:00,58.25,58.35,58.05,58.06,26200.0,33.6523,33.7101,33.5368,33.5425,26200.0
2005-09-28 10:30:00,58.06,58.21,58.05,58.19,17600.0,33.5425,33.6292,33.5368,33.6176,17600.0
2005-09-28 11:00:00,58.19,58.2,57.86,57.89,10300.0,33.6176,33.6234,33.427,33.4443,10300.0
2005-09-28 11:30:00,57.88,57.89,57.53,57.59,19000.0,33.4385,33.4443,33.2363,33.271,19000.0
2005-09-28 12:00:00,57.6,57.61,57.33,57.49,15100.0,33.2768,33.2826,33.1208,33.2132,15100.0
2005-09-28 12:30:00,57.48,57.54,57.41,57.43,26300.0,33.2075,33.2421,33.167,33.1786,26300.0
2005-09-28 13:00:00,57.43,57.43,57.18,57.18,21900.0,33.1786,33.1786,33.0341,33.0341,21900.0
2005-09-28 13:30:00,57.18,57.18,56.99,57.03,24700.0,33.0341,33.0341,32.9244,32.9475,24700.0
2005-09-28 14:00:00,57.05,57.34,57.05,57.34,29600.0,32.959,33.1266,32.959,33.1266,29600.0
2005-09-28 14:30:00,57.35,57.36,57.17,57.22,35000.0,33.1323,33.1381,33.0284,33.0572,35000.0
2005-09-28 15:00:00,57.26,57.35,57.23,57.28,23600.0,33.0804,33.1323,33.063,33.0919,23600.0
2005-09-28 15:30:00,57.28,57.46,57.28,57.43,63700.0,33.0919,33.1959,33.0919,33.1786,63700.0
2005-09-29 09:30:00,57.3,57.36,56.9,57.2,13700.0,33.1035,33.1381,32.8724,33.0457,13700.0
2005-09-29 10:00:00,57.26,57.26,56.78,57.03,30600.0,33.0804,33.0804,32.803,32.9475,30600.0
2005-09-29 10:30:00,56.99,57.25,56.78,56.81,33800.0,32.9244,33.0746,32.803,32.8204,33800.0
2005-09-29 11:00:00,56.75,57.05,56.68,56.97,17400.0,32.7857,32.959,32.7453,32.9128,17400.0
2005-09-29 11:30:00,56.96,57.34,56.87,57.22,10400.0,32.907,33.1266,32.855,33.0572,10400.0
2005-09-29 12:00:00,57.25,57.25,56.92,57.03,8400.0,33.0746,33.0746,32.8839,32.9475,8400.0
2005-09-29 12:30:00,57.03,57.26,57.03,57.22,7800.0,32.9475,33.0804,32.9475,33.0572,7800.0
2005-09-29 13:00:00,57.2,57.45,57.16,57.44,9200.0,33.0457,33.1901,33.0226,33.1843,9200.0
2005-09-29 13:30:00,57.39,57.49,57.38,57.47,9400.0,33.1555,33.2132,33.1497,33.2017,9400.0
2005-09-29 14:00:00,57.45,57.71,57.45,57.48,14500.0,33.1901,33.3403,33.1901,33.2075,14500.0
2005-09-29 14:30:00,57.48,57.6,57.38,57.39,14100.0,33.2075,33.2768,33.1497,33.1555,14100.0
2005-09-29 15:00:00,57.41,57.6,57.35,57.56,18300.0,33.167,33.2768,33.1323,33.2537,18300.0
2005-09-29 15:30:00,57.55,57.65,57.46,57.59,24500.0,33.2479,33.3057,33.1959,33.271,24500.0
2005-09-30 09:30:00,57.53,57.68,57.51,57.65,18800.0,33.2363,33.323,33.2248,33.3057,18800.0
2005-09-30 10:00:00,57.65,57.92,57.6,57.88,16600.0,33.3057,33.4616,33.2768,33.4385,16600.0
2005-09-30 10:30:00,57.88,58.07,57.86,58.02,8500.0,33.4385,33.5483,33.427,33.5194,8500.0
2005-09-30 11:00:00,58.01,58.08,57.71,57.74,10600.0,33.5136,33.5541,33.3403,33.3577,10600.0
2005-09-30 11:30:00,57.78,57.78,57.56,57.56,8700.0,33.3808,33.3808,33.2537,33.2537,8700.0
2005-09-30 12:00:00,57.64,57.64,57.52,57.52,8000.0,33.2999,33.2999,33.2306,33.2306,8000.0
2005-09-30 12:30:00,57.5,57.67,57.5,57.67,4400.0,33.219,33.3172,33.219,33.3172,4400.0
2005-09-30 13:00:00,57.67,57.7,57.6,57.62,4200.0,33.3172,33.3346,33.2768,33.2883,4200.0
2005-09-30 13:30:00,57.61,57.84,57.59,57.84,14500.0,33.2826,33.4154,33.271,33.4154,14500.0
2005-09-30 14:00:00,57.83,57.97,57.82,57.97,8400.0,33.4097,33.4905,33.4039,33.4905,8400.0
2005-09-30 14:30:00,57.97,58.15,57.97,58.13,22600.0,33.4905,33.5945,33.4905,33.583,22600.0
2005-09-30 15:00:00,58.15,58.24,57.86,57.89,39400.0,33.5945,33.6465,33.427,33.4443,39400.0
2005-09-30 15:30:00,57.89,58.06,57.78,58.01,38200.0,33.4443,33.5425,33.3808,33.5136,38200.0
2005-10-03 09:30:00,58.03,58.35,57.94,58.1,24600.0,33.5252,33.7101,33.4732,33.5656,24600.0
2005-10-03 10:00:00,58.06,58.1,57.65,57.87,23100.0,33.5425,33.5656,33.3057,33.4328,23100.0
2005-10-03 10:30:00,57.86,57.86,57.34,57.34,27600.0,33.427,33.427,33.1266,33.1266,27600.0
2005-10-03 11:00:00,57.36,57.69,57.36,57.55,34500.0,33.1381,33.3288,33.1381,33.2479,34500.0
2005-10-03 11:30:00,57.56,57.61,57.32,57.35,29100.0,33.2537,33.2826,33.115,33.1323,29100.0
2005-10-03 12:00:00,57.34,57.47,57.31,57.38,18300.0,33.1266,33.2017,33.1092,33.1497,18300.0
2005-10-03 12:30:00,57.37,57.4,57.27,57.32,10400.0,33.1439,33.1612,33.0861,33.115,10400.0
2005-10-03 13:00:00,57.31,57.59,57.3,57.54,21300.0,33.1092,33.271,33.1035,33.2421,21300.0
2005-10-03 13:30:00,57.53,57.6,57.47,57.58,18200.0,33.2363,33.2768,33.2017,33.2652,18200.0
2005-10-03 14:00:00,57.58,57.64,57.41,57.51,32600.0,33.2652,33.2999,33.167,33.2248,32600.0
2005-10-03 14:30:00,57.51,57.68,57.49,57.56,36500.0,33.2248,33.323,33.2132,33.2537,36500.0
2005-10-03 15:00:00,57.57,57.67,57.5,57.57,27200.0,33.2594,33.3172,33.219,33.2594,27200.0
2005-10-03 15:30:00,57.58,57.65,57.39,57.4,109600.0,33.2652,33.3057,33.1555,33.1612,109600.0
2005-10-04 09:30:00,57.6,57.7,57.36,57.36,34800.0,33.2768,33.3346,33.1381,33.1381,34800.0
2005-10-04 10:00:00,57.33,57.62,57.32,57.43,31300.0,33.1208,33.2883,33.115,33.1786,31300.0
2005-10-04 10:30:00,57.46,57.48,57.15,57.22,31200.0,33.1959,33.2075,33.0168,33.0572,31200.0
2005-10-04 11:00:00,57.22,57.33,57.14,57.29,31000.0,33.0572,33.1208,33.011,33.0977,31000.0
2005-10-04 11:30:00,57.3,57.37,57.1,57.17,22800.0,33.1035,33.1439,32.9879,33.0284,22800.0
2005-10-04 12:00:00,57.17,57.21,57.09,57.2,19200.0,33.0284,33.0515,32.9821,33.0457,19200.0
2005-10-04 12:30:00,57.2,57.33,57.14,57.32,19300.0,33.0457,33.1208,33.011,33.115,19300.0
2005-10-04 13:00:00,57.32,57.39,57.27,57.27,26000.0,33.115,33.1555,33.0861,33.0861,26000.0
2005-10-04 13:30:00,57.29,57.31,57.21,57.31,16100.0,33.0977,33.1092,33.0515,33.1092,16100.0
2005-10-04 14:00:00,57.29,57.38,56.95,56.96,23900.0,33.0977,33.1497,32.9013,32.907,23900.0
2005-10-04 14:30:00,56.95,57.19,56.82,56.82,35900.0,32.9013,33.0399,32.8262,32.8262,35900.0
2005-10-04 15:00:00,56.82,56.89,56.62,56.71,70800.0,32.8262,32.8666,32.7106,32.7626,70800.0
2005-10-04 15:30:00,56.72,56.82,56.54,56.54,72900.0,32.7684,32.8262,32.6644,32.6644,72900.0
2005-10-05 09:30:00,56.34,56.41,56.05,56.24,27000.0,32.5488,32.5893,32.3813,32.4911,27000.0
2005-10-05 10:00:00,56.23,56.36,55.91,56.28,52500.0,32.4853,32.5604,32.3004,32.5142,52500.0
2005-10-05 10:30:00,56.25,56.39,56.01,56.28,49100.0,32.4969,32.5777,32.3582,32.5142,49100.0
2005-10-05 11:00:00,56.25,56.4,56.03,56.03,26600.0,32.4969,32.5835,32.3698,32.3698,26600.0
2005-10-05 11:30:00,55.97,56.2,55.87,55.9,27900.0,32.3351,32.468,32.2773,32.2947,27900.0
2005-10-05 12:00:00,55.95,55.95,55.66,55.66,51500.0,32.3235,32.3235,32.156,32.156,51500.0
2005-10-05 12:30:00,55.66,55.79,55.62,55.63,48900.0,32.156,32.2311,32.1329,32.1387,48900.0
2005-10-05 13:00:00,55.63,55.92,55.63,55.73,48600.0,32.1387,32.3062,32.1387,32.1964,48600.0
2005-10-05 13:30:00,55.73,55.94,55.73,55.88,44700.0,32.1964,32.3178,32.1964,32.2831,44700.0
2005-10-05 14:00:00,55.84,55.87,55.75,55.77,41700.0,32.26,32.2773,32.208,32.2195,41700.0
2005-10-05 14:30:00,55.76,55.8,55.57,55.6,43600.0,32.2138,32.2369,32.104,32.1213,43600.0
2005-10-05 15:00:00,55.6,55.75,55.51,55.61,66200.0,32.1213,32.208,32.0693,32.1271,66200.0
2005-10-05 15:30:00,55.58,55.58,55.27,55.29,68800.0,32.1098,32.1098,31.9307,31.9422,68800.0
2005-10-06 09:30:00,55.4,55.73,55.2,55.58,48800.0,32.0058,32.1964,31.8902,32.1098,48800.0
2005-10-06 10:00:00,55.58,55.75,55.45,55.54,66900.0,32.1098,32.208,32.0347,32.0867,66900.0
2005-10-06 10:30:00,55.55,55.96,55.53,55.77,44000.0,32.0924,32.3293,32.0809,32.2195,44000.0
2005-10-06 11:00:00,55.79,56.06,55.79,55.9,55400.0,32.2311,32.3871,32.2311,32.2947,55400.0
2005-10-06 11:30:00,55.89,55.92,55.73,55.79,21700.0,32.2889,32.3062,32.1964,32.2311,21700.0
2005-10-06 12:00:00,55.79,55.98,55.65,55.68,23400.0,32.2311,32.3409,32.1502,32.1676,23400.0
2005-10-06 12:30:00,55.68,55.69,55.49,55.63,30200.0,32.1676,32.1733,32.0578,32.1387,30200.0
2005-10-06 13:00:00,55.64,55.81,55.64,55.77,29900.0,32.1444,32.2427,32.1444,32.2195,29900.0
2005-10-06 13:30:00,55.77,55.85,55.53,55.57,28000.0,32.2195,32.2658,32.0809,32.104,28000.0
2005-10-06 14:00:00,55.61,55.78,55.5,55.74,27600.0,32.1271,32.2253,32.0636,32.2022,27600.0
2005-10-06 14:30:00,55.73,55.73,55.5,55.62,31300.0,32.1964,32.1964,32.0636,32.1329,31300.0
2005-10-06 15:00:00,55.61,55.66,55.41,55.53,38600.0,32.1271,32.156,32.0116,32.0809,38600.0
2005-10-06 15:30:00,55.53,55.75,55.25,55.66,75800.0,32.0809,32.208,31.9191,32.156,75800.0
2005-10-07 09:30:00,56.1,56.36,55.99,56.33,44700.0,32.4102,32.5604,32.3466,32.5431,44700.0
2005-10-07 10:00:00,56.37,56.47,56.0,56.38,44500.0,32.5662,32.624,32.3524,32.572,44500.0
2005-10-07 10:30:00,56.29,56.29,55.84,56.01,50800.0,32.52,32.52,32.26,32.3582,50800.0
2005-10-07 11:00:00,56.02,56.18,55.84,56.13,35800.0,32.364,32.4564,32.26,32.4275,35800.0
2005-10-07 11:30:00,56.13,56.14,55.86,55.95,28100.0,32.4275,32.4333,32.2715,32.3235,28100.0
2005-10-07 12:00:00,55.92,56.15,55.91,56.15,16900.0,32.3062,32.4391,32.3004,32.4391,16900.0
2005-10-07 12:30:00,56.15,56.19,56.06,56.09,17200.0,32.4391,32.4622,32.3871,32.4044,17200.0
2005-10-07 13:00:00,56.09,56.13,56.03,56.1,15200.0,32.4044,32.4275,32.3698,32.4102,15200.0
2005-10-07 13:30:00,56.09,56.16,56.04,56.06,13400.0,32.4044,32.4449,32.3755,32.3871,13400.0
2005-10-07 14:00:00,56.12,56.12,56.0,56.06,23200.0,32.4217,32.4217,32.3524,32.3871,23200.0
2005-10-07 14:30:00,56.08,56.29,55.94,56.17,22300.0,32.3986,32.52,32.3178,32.4506,22300.0
2005-10-07 15:00:00,56.15,56.29,56.14,56.2,29900.0,32.4391,32.52,32.4333,32.468,29900.0
2005-10-07 15:30:00,56.19,56.2,56.1,56.13,42000.0,32.4622,32.468,32.4102,32.4275,42000.0
2005-10-10 09:30:00,56.05,56.2,55.88,56.14,29400.0,32.3813,32.468,32.2831,32.4333,29400.0
2005-10-10 10:00:00,56.14,56.14,55.67,55.95,34900.0,32.4333,32.4333,32.1618,32.3235,34900.0
2005-10-10 10:30:00,55.91,56.0,55.88,55.93,21800.0,32.3004,32.3524,32.2831,32.312,21800.0
2005-10-10 11:00:00,55.93,56.18,55.93,56.0,28900.0,32.312,32.4564,32.312,32.3524,28900.0
2005-10-10 11:30:00,55.99,56.0,55.85,55.94,19400.0,32.3466,32.3524,32.2658,32.3178,19400.0
2005-10-10 12:00:00,55.95,56.12,55.95,56.02,16100.0,32.3235,32.4217,32.3235,32.364,16100.0
2005-10-10 12:30:00,56.03,56.17,55.96,55.96,16200.0,32.3698,32.4506,32.3293,32.3293,16200.0
2005-10-10 13:00:00,56.03,56.09,55.91,55.98,16200.0,32.3698,32.4044,32.3004,32.3409,16200.0
2005-10-10 13:30:00,55.98,56.01,55.74,55.76,20900.0,32.3409,32.3582,32.2022,32.2138,20900.0
2005-10-10 14:00:00,55.74,55.81,55.4,55.54,25700.0,32.2022,32.2427,32.0058,32.0867,25700.0
2005-10-10 14:30:00,55.53,55.72,55.45,55.68,34600.0,32.0809,32.1907,32.0347,32.1676,34600.0
2005-10-10 15:00:00,55.69,55.73,55.59,55.6,42300.0,32.1733,32.1964,32.1156,32.1213,42300.0
2005-10-10 15:30:00,55.57,55.75,55.53,55.58,48500.0,32.104,32.208,32.0809,32.1098,48500.0
2005-10-11 09:30:00,55.31,55.75,55.31,55.61,29000.0,31.9538,32.208,31.9538,32.1271,29000.0
2005-10-11 10:00:00,55.56,55.89,55.37,55.88,38100.0,32.0982,32.2889,31.9885,32.2831,38100.0
2005-10-11 10:30:00,55.89,56.0,55.59,55.79,40400.0,32.2889,32.3524,32.1156,32.2311,40400.0
2005-10-11 11:00:00,55.79,55.79,55.56,55.57,32100.0,32.2311,32.2311,32.0982,32.104,32100.0
2005-10-11 11:30:00,55.57,55.63,55.43,55.63,20800.0,32.104,32.1387,32.0231,32.1387,20800.0
2005-10-11 12:00:00,55.65,55.71,55.43,55.52,21400.0,32.1502,32.1849,32.0231,32.0751,21400.0
2005-10-11 12:30:00,55.57,55.72,55.54,55.72,22100.0,32.104,32.1907,32.0867,32.1907,22100.0
2005-10-11 13:00:00,55.73,55.9,55.73,55.86,23300.0,32.1964,32.2947,32.1964,32.2715,23300.0
2005-10-11 13:30:00,55.86,55.91,55.71,55.71,21500.0,32.2715,32.3004,32.1849,32.1849,21500.0
2005-10-11 14:00:00,55.69,56.0,55.58,55.9,34300.0,32.1733,32.3524,32.1098,32.2947,34300.0
2005-10-11 14:30:00,55.88,55.88,55.6,55.63,31200.0,32.2831,32.2831,32.1213,32.1387,31200.0
2005-10-11 15:00:00,55.63,55.75,55.48,55.56,31400.0,32.1387,32.208,32.052,32.0982,31400.0
2005-10-11 15:30:00,55.55,55.58,55.44,55.46,52400.0,32.0924,32.1098,32.0289,32.0405,52400.0
2005-10-12 09:30:00,55.5,55.63,55.12,55.47,23300.0,32.0636,32.1387,31.844,32.0462,23300.0
2005-10-12 10:00:00,55.44,55.48,55.04,55.19,16000.0,32.0289,32.052,31.7978,31.8845,16000.0
2005-10-12 10:30:00,55.19,55.19,54.72,54.76,21800.0,31.8845,31.8845,31.6129,31.636,21800.0
2005-10-12 11:00:00,54.77,55.05,54.7,55.02,29000.0,31.6418,31.8036,31.6014,31.7863,29000.0
2005-10-12 11:30:00,55.03,55.12,54.97,55.0,51200.0,31.792,31.844,31.7574,31.7747,51200.0
2005-10-12 12:00:00,55.0,55.32,55.0,55.32,23800.0,31.7747,31.9596,31.7747,31.9596,23800.0
2005-10-12 12:30:00,55.34,55.4,55.26,55.34,12300.0,31.9711,32.0058,31.9249,31.9711,12300.0
2005-10-12 13:00:00,55.29,55.48,55.29,55.34,18000.0,31.9422,32.052,31.9422,31.9711,18000.0
2005-10-12 13:30:00,55.36,55.38,55.18,55.27,33300.0,31.9827,31.9942,31.8787,31.9307,33300.0
2005-10-12 14:00:00,55.25,55.32,55.05,55.15,21700.0,31.9191,31.9596,31.8036,31.8614,21700.0
2005-10-12 14:30:00,55.15,55.27,55.04,55.06,37400.0,31.8614,31.9307,31.7978,31.8094,37400.0
2005-10-12 15:00:00,55.01,55.03,54.88,54.89,46900.0,31.7805,31.792,31.7054,31.7112,46900.0
2005-10-12 15:30:00,54.89,55.16,54.88,55.08,59300.0,31.7112,31.8671,31.7054,31.8209,59300.0
2005-10-13 09:30:00,55.27,55.54,54.92,55.34,27200.0,31.9307,32.0867,31.7285,31.9711,27200.0
2005-10-13 10:00:00,55.39,55.52,55.16,55.52,26600.0,32.0,32.0751,31.8671,32.0751,26600.0
2005-10-13 10:30:00,55.53,55.53,55.18,55.23,32200.0,32.0809,32.0809,31.8787,31.9076,32200.0
2005-10-13 11:00:00,55.24,55.38,55.14,55.32,30800.0,31.9134,31.9942,31.8556,31.9596,30800.0
2005-10-13 11:30:00,55.32,55.35,55.14,55.16,21900.0,31.9596,31.9769,31.8556,31.8671,21900.0
2005-10-13 12:00:00,55.18,55.3,54.8,54.86,26500.0,31.8787,31.948,31.6592,31.6938,26500.0
2005-10-13 12:30:00,54.86,54.99,54.64,54.9,55200.0,31.6938,31.7689,31.5667,31.7169,55200.0
2005-10-13 13:00:00,54.91,54.91,54.72,54.72,21600.0,31.7227,31.7227,31.6129,31.6129,21600.0
2005-10-13 13:30:00,54.73,54.73,54.4,54.48,30700.0,31.6187,31.6187,31.4281,31.4743,30700.0
2005-10-13 14:00:00,54.49,54.74,54.43,54.54,36000.0,31.4801,31.6245,31.4454,31.5089,36000.0
2005-10-13 14:30:00,54.51,54.88,54.51,54.83,35800.0,31.4916,31.7054,31.4916,31.6765,35800.0
2005-10-13 15:00:00,54.84,54.94,54.76,54.85,27200.0,31.6823,31.74,31.636,31.688,27200.0
2005-10-13 15:30:00,54.89,55.01,54.86,54.96,36300.0,31.7112,31.7805,31.6938,31.7516,36300.0
2005-10-14 09:30:00,54.96,55.07,54.6,55.05,25000.0,31.7516,31.8151,31.5436,31.8036,25000.0
2005-10-14 10:00:00,55.09,55.37,54.83,54.9,16800.0,31.8267,31.9885,31.6765,31.7169,16800.0
2005-10-14 10:30:00,54.9,55.37,54.87,55.27,12500.0,31.7169,31.9885,31.6996,31.9307,12500.0
2005-10-14 11:00:00,55.22,55.45,55.11,55.4,14300.0,31.9018,32.0347,31.8383,32.0058,14300.0
2005-10-14 11:30:00,55.4,55.59,55.3,55.51,10900.0,32.0058,32.1156,31.948,32.0693,10900.0
2005-10-14 12:00:00,55.54,55.65,55.51,55.64,12600.0,32.0867,32.1502,32.0693,32.1444,12600.0
2005-10-14 12:30:00,55.62,55.62,55.4,55.42,42700.0,32.1329,32.1329,32.0058,32.0173,42700.0
2005-10-14 13:00:00,55.39,55.4,55.12,55.4,12200.0,32.0,32.0058,31.844,32.0058,12200.0
2005-10-14 13:30:00,55.39,55.4,55.2,55.21,11200.0,32.0,32.0058,31.8902,31.896,11200.0
2005-10-14 14:00:00,55.23,55.28,55.13,55.22,17500.0,31.9076,31.9365,31.8498,31.9018,17500.0
2005-10-14 14:30:00,55.24,55.33,55.21,55.28,14800.0,31.9134,31.9653,31.896,31.9365,14800.0
2005-10-14 15:00:00,55.28,55.36,55.2,55.25,23000.0,31.9365,31.9827,31.8902,31.9191,23000.0
2005-10-14 15:30:00,55.28,55.36,55.19,55.24,71300.0,31.9365,31.9827,31.8845,31.9134,71300.0
2005-10-17 09:30:00,55.52,56.04,55.52,55.76,51700.0,32.0751,32.3755,32.0751,32.2138,51700.0
2005-10-17 10:00:00,55.77,55.94,55.62,55.63,80800.0,32.2195,32.3178,32.1329,32.1387,80800.0
2005-10-17 10:30:00,55.63,55.85,55.62,55.85,23600.0,32.1387,32.2658,32.1329,32.2658,23600.0
2005-10-17 11:00:00,55.86,56.1,55.72,55.92,49700.0,32.2715,32.4102,32.1907,32.3062,49700.0
2005-10-17 11:30:00,55.88,56.2,55.87,56.14,25500.0,32.2831,32.468,32.2773,32.4333,25500.0
2005-10-17 12:00:00,56.17,56.28,56.05,56.09,23400.0,32.4506,32.5142,32.3813,32.4044,23400.0
2005-10-17 12:30:00,56.07,56.07,55.79,55.83,24500.0,32.3929,32.3929,32.2311,32.2542,24500.0
2005-10-17 13:00:00,55.84,55.85,55.76,55.78,32600.0,32.26,32.2658,32.2138,32.2253,32600.0
2005-10-17 13:30:00,55.78,55.87,55.76,55.85,18000.0,32.2253,32.2773,32.2138,32.2658,18000.0
2005-10-17 14:00:00,55.85,55.86,55.63,55.67,18900.0,32.2658,32.2715,32.1387,32.1618,18900.0
2005-10-17 14:30:00,55.65,55.81,55.63,55.79,16700.0,32.1502,32.2427,32.1387,32.2311,16700.0
2005-10-17 15:00:00,55.79,55.95,55.75,55.93,30600.0,32.2311,32.3235,32.208,32.312,30600.0
2005-10-17 15:30:00,55.95,56.08,55.9,56.04,47200.0,32.3235,32.3986,32.2947,32.3755,47200.0
2005-10-18 09:30:00,55.8,55.85,55.59,55.85,18900.0,32.2369,32.2658,32.1156,32.2658,18900.0
2005-10-18 10:00:00,55.83,55.98,55.48,55.48,24800.0,32.2542,32.3409,32.052,32.052,24800.0
2005-10-18 10:30:00,55.48,55.6,55.4,55.57,30100.0,32.052,32.1213,32.0058,32.104,30100.0
2005-10-18 11:00:00,55.57,55.66,55.53,55.54,20400.0,32.104,32.156,32.0809,32.0867,20400.0
2005-10-18 11:30:00,55.54,55.61,55.48,55.55,11300.0,32.0867,32.1271,32.052,32.0924,11300.0
2005-10-18 12:00:00,55.55,55.61,55.47,55.54,11900.0,32.0924,32.1271,32.0462,32.0867,11900.0
2005-10-18 12:30:00,55.56,55.58,55.5,55.52,6100.0,32.0982,32.1098,32.0636,32.0751,6100.0
2005-10-18 13:00:00,55.51,55.52,55.38,55.45,16800.0,32.0693,32.0751,31.9942,32.0347,16800.0
2005-10-18 13:30:00,55.44,55.58,55.24,55.58,20200.0,32.0289,32.1098,31.9134,32.1098,20200.0
2005-10-18 14:00:00,55.54,55.59,55.46,55.5,10300.0,32.0867,32.1156,32.0405,32.0636,10300.0
2005-10-18 14:30:00,55.53,55.59,55.4,55.47,13800.0,32.0809,32.1156,32.0058,32.0462,13800.0
2005-10-18 15:00:00,55.5,55.65,55.46,55.57,17400.0,32.0636,32.1502,32.0405,32.104,17400.0
2005-10-18 15:30:00,55.57,55.63,55.51,55.51,30800.0,32.104,32.1387,32.0693,32.0693,30800.0
2005-10-19 09:30:00,55.02,55.03,54.75,54.93,30300.0,31.7863,31.792,31.6303,31.7343,30300.0
2005-10-19 10:00:00,54.92,55.18,54.63,54.72,23300.0,31.7285,31.8787,31.5609,31.6129,23300.0
2005-10-19 10:30:00,54.72,55.16,54.72,55.04,33200.0,31.6129,31.8671,31.6129,31.7978,33200.0
2005-10-19 11:00:00,55.03,55.22,54.96,54.96,39100.0,31.792,31.9018,31.7516,31.7516,39100.0
2005-10-19 11:30:00,55.03,55.16,55.02,55.06,12200.0,31.792,31.8671,31.7863,31.8094,12200.0
2005-10-19 12:00:00,55.11,55.4,55.08,55.4,18200.0,31.8383,32.0058,31.8209,32.0058,18200.0
2005-10-19 12:30:00,55.4,55.43,55.25,55.34,22000.0,32.0058,32.0231,31.9191,31.9711,22000.0
2005-10-19 13:00:00,55.39,55.45,55.26,55.35,16500.0,32.0,32.0347,31.9249,31.9769,16500.0
2005-10-19 13:30:00,55.35,55.54,55.34,55.5,14900.0,31.9769,32.0867,31.9711,32.0636,14900.0
2005-10-19 14:00:00,55.5,55.58,55.38,55.51,35800.0,32.0636,32.1098,31.9942,32.0693,35800.0
2005-10-19 14:30:00,55.53,56.05,55.53,56.05,45500.0,32.0809,32.3813,32.0809,32.3813,45500.0
2005-10-19 15:00:00,56.07,56.21,56.04,56.15,34200.0,32.3929,32.4737,32.3755,32.4391,34200.0
2005-10-19 15:30:00,56.16,56.3,56.11,56.23,43000.0,32.4449,32.5257,32.416,32.4853,43000.0
2005-10-20 09:30:00,56.18,56.74,56.18,56.4,32400.0,32.4564,32.7799,32.4564,32.5835,32400.0
2005-10-20 10:00:00,56.41,56.61,56.4,56.61,12400.0,32.5893,32.7048,32.5835,32.7048,12400.0
2005-10-20 10:30:00,56.61,57.13,56.55,57.1,49500.0,32.7048,33.0052,32.6702,32.9879,49500.0
2005-10-20 11:00:00,57.11,57.11,56.5,56.64,34100.0,32.9937,32.9937,32.6413,32.7222,34100.0
2005-10-20 11:30:00,56.63,56.64,56.47,56.56,35100.0,32.7164,32.7222,32.624,32.6759,35100.0
2005-10-20 12:00:00,56.56,56.73,56.46,56.54,33000.0,32.6759,32.7742,32.6182,32.6644,33000.0
2005-10-20 12:30:00,56.5,56.67,56.26,56.67,31000.0,32.6413,32.7395,32.5026,32.7395,31000.0
2005-10-20 13:00:00,56.66,56.82,56.41,56.44,45400.0,32.7337,32.8262,32.5893,32.6066,45400.0
2005-10-20 13:30:00,56.41,56.41,55.88,56.15,23600.0,32.5893,32.5893,32.2831,32.4391,23600.0
2005-10-20 14:00:00,56.14,56.14,55.47,55.6,28700.0,32.4333,32.4333,32.0462,32.1213,28700.0
2005-10-20 14:30:00,55.63,55.63,55.32,55.55,53400.0,32.1387,32.1387,31.9596,32.0924,53400.0
2005-10-20 15:00:00,55.58,55.74,55.1,55.14,61300.0,32.1098,32.2022,31.8325,31.8556,61300.0
2005-10-20 15:30:00,55.14,55.63,55.14,55.26,65200.0,31.8556,32.1387,31.8556,31.9249,65200.0
2005-10-21 09:30:00,55.0,55.5,54.66,54.96,153300.0,31.7747,32.0636,31.5783,31.7516,153300.0
2005-10-21 10:00:00,54.9,54.98,54.52,54.74,48700.0,31.7169,31.7631,31.4974,31.6245,48700.0
2005-10-21 10:30:00,54.76,54.85,54.69,54.8,46000.0,31.636,31.688,31.5956,31.6592,46000.0
2005-10-21 11:00:00,54.8,54.86,54.2,54.52,106200.0,31.6592,31.6938,31.3125,31.4974,106200.0
2005-10-21 11:30:00,54.52,54.53,54.38,54.45,62200.0,31.4974,31.5032,31.4165,31.457,62200.0
2005-10-21 12:00:00,54.45,54.61,54.16,54.55,64900.0,31.457,31.5494,31.2894,31.5147,64900.0
2005-10-21 12:30:00,54.59,54.93,54.52,54.85,46800.0,31.5378,31.7343,31.4974,31.688,46800.0
2005-10-21 13:00:00,54.81,54.84,54.59,54.75,30000.0,31.6649,31.6823,31.5378,31.6303,30000.0
2005-10-21 13:30:00,54.75,55.0,54.34,54.38,92600.0,31.6303,31.7747,31.3934,31.4165,92600.0
2005-10-21 14:00:00,54.35,54.4,54.13,54.17,56800.0,31.3992,31.4281,31.2721,31.2952,56800.0
2005-10-21 14:30:00,54.18,54.35,53.99,54.14,62100.0,31.301,31.3992,31.1912,31.2779,62100.0
2005-10-21 15:00:00,54.15,54.15,53.7,53.93,91700.0,31.2836,31.2836,31.0237,31.1565,91700.0
2005-10-21 15:30:00,53.93,53.98,53.5,53.76,145700.0,31.1565,31.1854,30.9081,31.0583,145700.0
2005-10-24 09:30:00,53.05,53.44,52.83,52.99,127100.0,30.6481,30.8735,30.521,30.6135,127100.0
2005-10-24 10:00:00,52.98,52.99,52.21,52.61,111800.0,30.6077,30.6135,30.1629,30.3939,111800.0
2005-10-24 10:30:00,52.61,52.72,52.43,52.5,88000.0,30.3939,30.4575,30.29,30.3304,88000.0
2005-10-24 11:00:00,52.49,52.67,52.33,52.54,87100.0,30.3246,30.4286,30.2322,30.3535,87100.0
2005-10-24 11:30:00,52.51,52.75,52.51,52.63,67000.0,30.3362,30.4748,30.3362,30.4055,67000.0
2005-10-24 12:00:00,52.63,52.67,52.44,52.6,65400.0,30.4055,30.4286,30.2957,30.3882,65400.0
2005-10-24 12:30:00,52.61,52.71,52.54,52.54,48300.0,30.3939,30.4517,30.3535,30.3535,48300.0
2005-10-24 13:00:00,52.57,52.63,52.42,52.46,31100.0,30.3708,30.4055,30.2842,30.3073,31100.0
2005-10-24 13:30:00,52.46,52.51,52.3,52.42,41600.0,30.3073,30.3362,30.2149,30.2842,41600.0
2005-10-24 14:00:00,52.43,52.43,52.04,52.09,46700.0,30.29,30.29,30.0646,30.0935,46700.0
2005-10-24 14:30:00,52.11,52.28,52.04,52.1,61300.0,30.1051,30.2033,30.0646,30.0993,61300.0
2005-10-24 15:00:00,52.09,52.25,51.64,51.69,151100.0,30.0935,30.186,29.8336,29.8624,151100.0
2005-10-24 15:30:00,51.7,51.88,51.59,51.86,158400.0,29.8682,29.9722,29.8047,29.9607,158400.0
2005-10-25 09:30:00,51.8,51.88,51.76,51.85,72300.0,29.926,29.9722,29.9029,29.9549,72300.0
2005-10-25 10:00:00,51.83,52.05,51.66,51.85,100500.0,29.9433,30.0704,29.8451,29.9549,100500.0
2005-10-25 10:30:00,51.87,51.88,51.76,51.77,68000.0,29.9664,29.9722,29.9029,29.9087,68000.0
2005-10-25 11:00:00,51.78,51.95,51.77,51.87,54500.0,29.9144,30.0126,29.9087,29.9664,54500.0
2005-10-25 11:30:00,51.87,52.1,51.85,52.09,73100.0,29.9664,30.0993,29.9549,30.0935,73100.0
2005-10-25 12:00:00,52.09,52.25,52.08,52.17,54200.0,30.0935,30.186,30.0878,30.1397,54200.0
2005-10-25 12:30:00,52.18,52.25,52.11,52.12,44000.0,30.1455,30.186,30.1051,30.1109,44000.0
2005-10-25 13:00:00,52.12,52.25,52.07,52.15,43500.0,30.1109,30.186,30.082,30.1282,43500.0
2005-10-25 13:30:00,52.15,52.19,52.0,52.19,44500.0,30.1282,30.1513,30.0415,30.1513,44500.0
2005-10-25 14:00:00,52.17,52.36,52.15,52.22,49400.0,30.1397,30.2495,30.1282,30.1686,49400.0
2005-10-25 14:30:00,52.21,52.39,52.16,52.25,45400.0,30.1629,30.2668,30.134,30.186,45400.0
2005-10-25 15:00:00,52.26,52.28,52.19,52.24,66900.0,30.1917,30.2033,30.1513,30.1802,66900.0
2005-10-25 15:30:00,52.23,52.31,52.1,52.23,108800.0,30.1744,30.2206,30.0993,30.1744,108800.0
2005-10-26 09:30:00,52.05,52.74,51.82,52.73,25600.0,30.0704,30.469,29.9375,30.4633,25600.0
2005-10-26 10:00:00,52.76,53.1,52.6,52.93,44100.0,30.4806,30.677,30.3882,30.5788,44100.0
2005-10-26 10:30:00,52.9,52.9,52.3,52.82,42400.0,30.5615,30.5615,30.2149,30.5153,42400.0
2005-10-26 11:00:00,52.84,52.84,52.66,52.78,41200.0,30.5268,30.5268,30.4228,30.4922,41200.0
2005-10-26 11:30:00,52.78,52.79,52.6,52.77,27800.0,30.4922,30.4979,30.3882,30.4864,27800.0
2005-10-26 12:00:00,52.77,52.83,52.58,52.82,66000.0,30.4864,30.521,30.3766,30.5153,66000.0
2005-10-26 12:30:00,52.81,52.91,52.69,52.82,19600.0,30.5095,30.5673,30.4402,30.5153,19600.0
2005-10-26 13:00:00,52.83,52.88,52.65,52.78,50800.0,30.521,30.5499,30.4171,30.4922,50800.0
2005-10-26 13:30:00,52.79,52.83,52.4,52.68,24800.0,30.4979,30.521,30.2726,30.4344,24800.0
2005-10-26 14:00:00,52.67,53.08,52.64,52.89,37300.0,30.4286,30.6655,30.4113,30.5557,37300.0
2005-10-26 14:30:00,52.89,52.93,52.7,52.84,35200.0,30.5557,30.5788,30.4459,30.5268,35200.0
2005-10-26 15:00:00,52.81,52.88,52.7,52.74,66600.0,30.5095,30.5499,30.4459,30.469,66600.0
2005-10-26 15:30:00,52.73,52.74,52.39,52.56,86800.0,30.4633,30.469,30.2668,30.3651,86800.0
2005-10-27 09:30:00,52.0,52.0,51.13,51.2,54900.0,30.0415,30.0415,29.5389,29.5794,54900.0
2005-10-27 10:00:00,51.25,51.35,51.01,51.2,44200.0,29.6082,29.666,29.4696,29.5794,44200.0
2005-10-27 10:30:00,51.13,51.35,51.05,51.21,46100.0,29.5389,29.666,29.4927,29.5851,46100.0
2005-10-27 11:00:00,51.22,51.59,51.22,51.56,70200.0,29.5909,29.8047,29.5909,29.7873,70200.0
2005-10-27 11:30:00,51.52,51.74,51.47,51.7,45400.0,29.7642,29.8913,29.7353,29.8682,45400.0
2005-10-27 12:00:00,51.68,51.71,51.09,51.14,45200.0,29.8567,29.874,29.5158,29.5447,45200.0
2005-10-27 12:30:00,51.15,51.17,50.97,50.99,45400.0,29.5505,29.562,29.4465,29.458,45400.0
2005-10-27 13:00:00,51.0,51.01,50.52,50.52,41300.0,29.4638,29.4696,29.1865,29.1865,41300.0
2005-10-27 13:30:00,50.51,50.59,50.44,50.54,42700.0,29.1807,29.2269,29.1403,29.1981,42700.0
2005-10-27 14:00:00,50.53,50.56,50.46,50.55,29300.0,29.1923,29.2096,29.1518,29.2038,29300.0
2005-10-27 14:30:00,50.54,50.65,50.5,50.53,29800.0,29.1981,29.2616,29.175,29.1923,29800.0
2005-10-27 15:00:00,50.53,50.91,50.52,50.88,58200.0,29.1923,29.4118,29.1865,29.3945,58200.0
2005-10-27 15:30:00,50.88,51.0,50.8,50.87,103800.0,29.3945,29.4638,29.3483,29.3887,103800.0
2005-10-28 09:30:00,51.2,51.74,51.2,51.47,52200.0,29.5794,29.8913,29.5794,29.7353,52200.0
2005-10-28 10:00:00,51.52,51.82,51.2,51.59,43000.0,29.7642,29.9375,29.5794,29.8047,43000.0
2005-10-28 10:30:00,51.57,51.74,51.5,51.63,36500.0,29.7931,29.8913,29.7527,29.8278,36500.0
2005-10-28 11:00:00,51.67,51.77,51.63,51.77,24800.0,29.8509,29.9087,29.8278,29.9087,24800.0
2005-10-28 11:30:00,51.77,52.22,51.72,52.18,98700.0,29.9087,30.1686,29.8798,30.1455,98700.0
2005-10-28 12:00:00,52.18,52.23,51.72,51.78,40500.0,30.1455,30.1744,29.8798,29.9144,40500.0
2005-10-28 12:30:00,51.78,51.79,51.62,51.62,32600.0,29.9144,29.9202,29.822,29.822,32600.0
2005-10-28 13:00:00,51.61,51.85,51.61,51.71,26900.0,29.8162,29.9549,29.8162,29.874,26900.0
2005-10-28 13:30:00,51.7,51.83,51.65,51.81,15200.0,29.8682,29.9433,29.8393,29.9318,15200.0
2005-10-28 14:00:00,51.78,51.88,51.69,51.72,46500.0,29.9144,29.9722,29.8624,29.8798,46500.0
2005-10-28 14:30:00,51.73,51.88,51.73,51.79,27600.0,29.8856,29.9722,29.8856,29.9202,27600.0
2005-10-28 15:00:00,51.8,51.91,51.76,51.77,38900.0,29.926,29.9895,29.9029,29.9087,38900.0
2005-10-28 15:30:00,51.74,51.85,51.67,51.74,57200.0,29.8913,29.9549,29.8509,29.8913,57200.0
2005-10-31 09:30:00,51.8,52.61,51.8,52.53,53000.0,29.926,30.3939,29.926,30.3477,53000.0
2005-10-31 10:00:00,52.45,52.8,52.45,52.62,39700.0,30.3015,30.5037,30.3015,30.3997,39700.0
2005-10-31 10:30:00,52.56,52.56,52.4,52.49,57400.0,30.3651,30.3651,30.2726,30.3246,57400.0
2005-10-31 11:00:00,52.49,52.61,52.47,52.58,31100.0,30.3246,30.3939,30.3131,30.3766,31100.0
2005-10-31 11:30:00,52.58,52.58,52.21,52.25,34900.0,30.3766,30.3766,30.1629,30.186,34900.0
2005-10-31 12:00:00,52.25,52.38,52.16,52.25,32900.0,30.186,30.2611,30.134,30.186,32900.0
2005-10-31 12:30:00,52.25,52.46,52.23,52.45,13200.0,30.186,30.3073,30.1744,30.3015,13200.0
2005-10-31 13:00:00,52.44,52.44,52.29,52.33,20600.0,30.2957,30.2957,30.2091,30.2322,20600.0
2005-10-31 13:30:00,52.34,52.35,52.2,52.23,24100.0,30.238,30.2437,30.1571,30.1744,24100.0
2005-10-31 14:00:00,52.24,52.3,52.18,52.25,35700.0,30.1802,30.2149,30.1455,30.186,35700.0
2005-10-31 14:30:00,52.27,52.32,52.2,52.28,27700.0,30.1975,30.2264,30.1571,30.2033,27700.0
2005-10-31 15:00:00,52.28,52.5,52.21,52.34,44300.0,30.2033,30.3304,30.1629,30.238,44300.0
2005-10-31 15:30:00,52.32,52.47,52.16,52.2,73100.0,30.2264,30.3131,30.134,30.1571,73100.0
2005-11-01 09:30:00,52.05,52.15,51.86,52.0,39600.0,30.0704,30.1282,29.9607,30.0415,39600.0
2005-11-01 10:00:00,52.03,52.5,51.9,52.42,49700.0,30.0589,30.3304,29.9838,30.2842,49700.0
2005-11-01 10:30:00,52.41,52.43,52.26,52.39,70100.0,30.2784,30.29,30.1917,30.2668,70100.0
2005-11-01 11:00:00,52.38,52.4,52.28,52.38,42600.0,30.2611,30.2726,30.2033,30.2611,42600.0
2005-11-01 11:30:00,52.37,52.39,52.27,52.37,46000.0,30.2553,30.2668,30.1975,30.2553,46000.0
2005-11-01 12:00:00,52.37,52.59,52.35,52.59,30800.0,30.2553,30.3824,30.2437,30.3824,30800.0
2005-11-01 12:30:00,52.59,52.59,52.4,52.42,33600.0,30.3824,30.3824,30.2726,30.2842,33600.0
2005-11-01 13:00:00,52.45,52.46,52.37,52.37,35400.0,30.3015,30.3073,30.2553,30.2553,35400.0
2005-11-01 13:30:00,52.37,52.44,52.36,52.4,41200.0,30.2553,30.2957,30.2495,30.2726,41200.0
2005-11-01 14:00:00,52.4,52.61,52.35,52.47,46300.0,30.2726,30.3939,30.2437,30.3131,46300.0
2005-11-01 14:30:00,52.47,52.63,52.38,52.39,49800.0,30.3131,30.4055,30.2611,30.2668,49800.0
2005-11-01 15:00:00,52.39,52.53,52.36,52.47,85200.0,30.2668,30.3477,30.2495,30.3131,85200.0
2005-11-01 15:30:00,52.46,52.51,52.4,52.42,71100.0,30.3073,30.3362,30.2726,30.2842,71100.0
2005-11-02 09:30:00,52.4,53.0,52.4,52.64,35500.0,30.2726,30.6193,30.2726,30.4113,35500.0
2005-11-02 10:00:00,52.64,52.77,52.56,52.69,34400.0,30.4113,30.4864,30.3651,30.4402,34400.0
2005-11-02 10:30:00,52.66,52.82,52.54,52.64,44400.0,30.4228,30.5153,30.3535,30.4113,44400.0
2005-11-02 11:00:00,52.67,52.78,52.67,52.74,23500.0,30.4286,30.4922,30.4286,30.469,23500.0
2005-11-02 11:30:00,52.77,52.9,52.75,52.88,28300.0,30.4864,30.5615,30.4748,30.5499,28300.0
2005-11-02 12:00:00,52.87,52.9,52.8,52.86,15600.0,30.5442,30.5615,30.5037,30.5384,15600.0
2005-11-02 12:30:00,52.87,52.9,52.8,52.87,68200.0,30.5442,30.5615,30.5037,30.5442,68200.0
2005-11-02 13:00:00,52.87,52.95,52.76,52.8,20000.0,30.5442,30.5904,30.4806,30.5037,20000.0
2005-11-02 13:30:00,52.8,53.06,52.78,53.06,7900.0,30.5037,30.6539,30.4922,30.6539,7900.0
2005-11-02 14:00:00,53.07,53.16,53.02,53.02,22400.0,30.6597,30.7117,30.6308,30.6308,22400.0
2005-11-02 14:30:00,53.03,53.03,52.87,52.91,18900.0,30.6366,30.6366,30.5442,30.5673,18900.0
2005-11-02 15:00:00,52.91,53.0,52.89,52.96,35800.0,30.5673,30.6193,30.5557,30.5961,35800.0
2005-11-02 15:30:00,52.96,52.98,52.84,52.98,46900.0,30.5961,30.6077,30.5268,30.6077,46900.0
2005-11-03 09:30:00,53.22,54.15,53.22,53.76,38900.0,30.7464,31.2836,30.7464,31.0583,38900.0
2005-11-03 10:00:00,53.73,53.77,53.25,53.27,38700.0,31.041,31.0641,30.7637,30.7752,38700.0
2005-11-03 10:30:00,53.3,53.59,53.28,53.5,63600.0,30.7926,30.9601,30.781,30.9081,63600.0
2005-11-03 11:00:00,53.48,53.6,53.35,53.41,31700.0,30.8966,30.9659,30.8215,30.8561,31700.0
2005-11-03 11:30:00,53.42,53.57,53.42,53.42,26600.0,30.8619,30.9486,30.8619,30.8619,26600.0
2005-11-03 12:00:00,53.4,53.7,53.4,53.55,27300.0,30.8503,31.0237,30.8503,30.937,27300.0
2005-11-03 12:30:00,53.53,53.61,53.49,53.51,18700.0,30.9255,30.9717,30.9023,30.9139,18700.0
2005-11-03 13:00:00,53.5,53.69,53.49,53.64,26100.0,30.9081,31.0179,30.9023,30.989,26100.0
2005-11-03 13:30:00,53.63,53.66,53.53,53.6,32900.0,30.9832,31.0006,30.9255,30.9659,32900.0
2005-11-03 14:00:00,53.59,53.66,53.57,53.57,21700.0,30.9601,31.0006,30.9486,30.9486,21700.0
2005-11-03 14:30:00,53.57,53.63,53.39,53.56,37300.0,30.9486,30.9832,30.8446,30.9428,37300.0
2005-11-03 15:00:00,53.55,53.56,53.36,53.36,44300.0,30.937,30.9428,30.8272,30.8272,44300.0
2005-11-03 15:30:00,53.36,53.5,53.31,53.46,81500.0,30.8272,30.9081,30.7984,30.885,81500.0
2005-11-04 09:30:00,53.15,53.63,53.11,53.55,25200.0,30.7059,30.9832,30.6828,30.937,25200.0
2005-11-04 10:00:00,53.56,53.64,53.41,53.56,20200.0,30.9428,30.989,30.8561,30.9428,20200.0
2005-11-04 10:30:00,53.54,53.55,53.1,53.22,23500.0,30.9312,30.937,30.677,30.7464,23500.0
2005-11-04 11:00:00,53.18,53.4,53.12,53.32,18900.0,30.7232,30.8503,30.6886,30.8041,18900.0
2005-11-04 11:30:00,53.32,53.32,53.1,53.24,25500.0,30.8041,30.8041,30.677,30.7579,25500.0
2005-11-04 12:00:00,53.25,53.39,53.15,53.31,18900.0,30.7637,30.8446,30.7059,30.7984,18900.0
2005-11-04 12:30:00,53.29,53.49,53.26,53.48,24700.0,30.7868,30.9023,30.7695,30.8966,24700.0
2005-11-04 13:00:00,53.49,53.49,53.31,53.35,23700.0,30.9023,30.9023,30.7984,30.8215,23700.0
2005-11-04 13:30:00,53.34,53.37,53.14,53.16,24000.0,30.8157,30.833,30.7001,30.7117,24000.0
2005-11-04 14:00:00,53.15,53.41,53.15,53.34,16900.0,30.7059,30.8561,30.7059,30.8157,16900.0
2005-11-04 14:30:00,53.34,53.43,53.22,53.4,31400.0,30.8157,30.8677,30.7464,30.8503,31400.0
2005-11-04 15:00:00,53.4,53.55,53.35,53.52,40700.0,30.8503,30.937,30.8215,30.9197,40700.0
2005-11-04 15:30:00,53.53,53.6,53.47,53.53,58800.0,30.9255,30.9659,30.8908,30.9255,58800.0
2005-11-07 09:30:00,53.69,53.96,53.69,53.75,14000.0,31.0179,31.1739,31.0179,31.0525,14000.0
2005-11-07 10:00:00,53.75,53.86,53.53,53.58,30700.0,31.0525,31.1161,30.9255,30.9543,30700.0
2005-11-07 10:30:00,53.58,53.78,53.55,53.78,14900.0,30.9543,31.0699,30.937,31.0699,14900.0
2005-11-07 11:00:00,53.78,53.82,53.56,53.64,12900.0,31.0699,31.093,30.9428,30.989,12900.0
2005-11-07 11:30:00,53.65,53.7,53.62,53.65,13300.0,30.9948,31.0237,30.9774,30.9948,13300.0
2005-11-07 12:00:00,53.65,53.65,53.61,53.64,12600.0,30.9948,30.9948,30.9717,30.989,12600.0
2005-11-07 12:30:00,53.65,53.67,53.57,53.63,36200.0,30.9948,31.0063,30.9486,30.9832,36200.0
2005-11-07 13:00:00,53.63,53.69,53.58,53.66,30200.0,30.9832,31.0179,30.9543,31.0006,30200.0
2005-11-07 13:30:00,53.69,53.7,53.61,53.65,23900.0,31.0179,31.0237,30.9717,30.9948,23900.0
2005-11-07 14:00:00,53.61,53.85,53.57,53.82,41200.0,30.9717,31.1103,30.9486,31.093,41200.0
2005-11-07 14:30:00,53.83,53.98,53.77,53.93,19300.0,31.0988,31.1854,31.0641,31.1565,19300.0
2005-11-07 15:00:00,53.92,53.94,53.7,53.79,46100.0,31.1508,31.1623,31.0237,31.0757,46100.0
2005-11-07 15:30:00,53.77,53.92,53.72,53.79,73700.0,31.0641,31.1508,31.0352,31.0757,73700.0
2005-11-08 09:30:00,53.4,53.48,53.15,53.4,39300.0,30.8503,30.8966,30.7059,30.8503,39300.0
2005-11-08 10:00:00,53.39,53.6,53.26,53.52,41100.0,30.8446,30.9659,30.7695,30.9197,41100.0
2005-11-08 10:30:00,53.54,53.64,53.44,53.46,26300.0,30.9312,30.989,30.8735,30.885,26300.0
2005-11-08 11:00:00,53.47,53.76,53.47,53.7,25600.0,30.8908,31.0583,30.8908,31.0237,25600.0
2005-11-08 11:30:00,53.69,53.8,53.63,53.73,16300.0,31.0179,31.0814,30.9832,31.041,16300.0
2005-11-08 12:00:00,53.72,53.72,53.63,53.63,13200.0,31.0352,31.0352,30.9832,30.9832,13200.0
2005-11-08 12:30:00,53.66,53.76,53.66,53.72,15300.0,31.0006,31.0583,31.0006,31.0352,15300.0
2005-11-08 13:00:00,53.73,53.75,53.6,53.67,18700.0,31.041,31.0525,30.9659,31.0063,18700.0
2005-11-08 13:30:00,53.68,53.7,53.6,53.67,23100.0,31.0121,31.0237,30.9659,31.0063,23100.0
2005-11-08 14:00:00,53.68,53.69,53.58,53.61,15200.0,31.0121,31.0179,30.9543,30.9717,15200.0
2005-11-08 14:30:00,53.62,53.69,53.58,53.64,39700.0,30.9774,31.0179,30.9543,30.989,39700.0
2005-11-08 15:00:00,53.65,53.8,53.65,53.72,32100.0,30.9948,31.0814,30.9948,31.0352,32100.0
2005-11-08 15:30:00,53.73,53.79,53.72,53.77,54900.0,31.041,31.0757,31.0352,31.0641,54900.0
2005-11-09 09:30:00,53.78,53.78,53.46,53.52,24400.0,31.0699,31.0699,30.885,30.9197,24400.0
2005-11-09 10:00:00,53.52,53.71,53.5,53.68,12000.0,30.9197,31.0294,30.9081,31.0121,12000.0
2005-11-09 10:30:00,53.68,53.7,53.53,53.55,42700.0,31.0121,31.0237,30.9255,30.937,42700.0
2005-11-09 11:00:00,53.56,53.56,53.49,53.54,34400.0,30.9428,30.9428,30.9023,30.9312,34400.0
2005-11-09 11:30:00,53.56,53.58,53.4,53.55,35100.0,30.9428,30.9543,30.8503,30.937,35100.0
2005-11-09 12:00:00,53.56,53.73,53.5,53.73,28700.0,30.9428,31.041,30.9081,31.041,28700.0
2005-11-09 12:30:00,53.73,53.85,53.69,53.84,8400.0,31.041,31.1103,31.0179,31.1045,8400.0
2005-11-09 13:00:00,53.84,53.94,53.82,53.91,5600.0,31.1045,31.1623,31.093,31.145,5600.0
2005-11-09 13:30:00,53.91,53.99,53.87,53.88,13100.0,31.145,31.1912,31.1219,31.1277,13100.0
2005-11-09 14:00:00,53.87,53.9,53.82,53.88,17500.0,31.1219,31.1392,31.093,31.1277,17500.0
2005-11-09 14:30:00,53.88,53.92,53.71,53.75,39300.0,31.1277,31.1508,31.0294,31.0525,39300.0
2005-11-09 15:00:00,53.75,53.83,53.71,53.79,15500.0,31.0525,31.0988,31.0294,31.0757,15500.0
2005-11-09 15:30:00,53.78,53.84,53.68,53.7,32500.0,31.0699,31.1045,31.0121,31.0237,32500.0
2005-11-10 09:30:00,53.5,53.67,53.32,53.5,25800.0,30.9081,31.0063,30.8041,30.9081,25800.0
2005-11-10 10:00:00,53.5,53.59,53.32,53.38,20400.0,30.9081,30.9601,30.8041,30.8388,20400.0
2005-11-10 10:30:00,53.38,53.55,53.34,53.55,17800.0,30.8388,30.937,30.8157,30.937,17800.0
2005-11-10 11:00:00,53.55,53.6,53.39,53.4,14000.0,30.937,30.9659,30.8446,30.8503,14000.0
2005-11-10 11:30:00,53.4,53.54,53.36,53.52,13300.0,30.8503,30.9312,30.8272,30.9197,13300.0
2005-11-10 12:00:00,53.48,53.63,53.45,53.63,13400.0,30.8966,30.9832,30.8792,30.9832,13400.0
2005-11-10 12:30:00,53.62,53.7,53.57,53.66,9800.0,30.9774,31.0237,30.9486,31.0006,9800.0
2005-11-10 13:00:00,53.66,53.84,53.66,53.79,16700.0,31.0006,31.1045,31.0006,31.0757,16700.0
2005-11-10 13:30:00,53.8,54.31,53.8,54.28,23300.0,31.0814,31.3761,31.0814,31.3587,23300.0
2005-11-10 14:00:00,54.32,54.44,54.24,54.44,21200.0,31.3819,31.4512,31.3356,31.4512,21200.0
2005-11-10 14:30:00,54.44,54.59,54.34,54.59,22500.0,31.4512,31.5378,31.3934,31.5378,22500.0
2005-11-10 15:00:00,54.58,54.65,54.5,54.52,35400.0,31.5321,31.5725,31.4858,31.4974,35400.0
2005-11-10 15:30:00,54.52,54.65,54.36,54.41,44600.0,31.4974,31.5725,31.405,31.4338,44600.0
2005-11-11 09:30:00,54.73,54.81,54.45,54.45,19200.0,31.6187,31.6649,31.457,31.457,19200.0
2005-11-11 10:00:00,54.43,54.44,54.25,54.43,24100.0,31.4454,31.4512,31.3414,31.4454,24100.0
2005-11-11 10:30:00,54.46,54.58,54.4,54.45,19700.0,31.4627,31.5321,31.4281,31.457,19700.0
2005-11-11 11:00:00,54.45,54.54,54.45,54.5,9200.0,31.457,31.5089,31.457,31.4858,9200.0
2005-11-11 11:30:00,54.5,54.5,54.34,54.34,11700.0,31.4858,31.4858,31.3934,31.3934,11700.0
2005-11-11 12:00:00,54.34,54.43,54.32,54.41,6500.0,31.3934,31.4454,31.3819,31.4338,6500.0
2005-11-11 12:30:00,54.4,54.52,54.38,54.5,11000.0,31.4281,31.4974,31.4165,31.4858,11000.0
2005-11-11 13:00:00,54.46,54.59,54.45,54.5,13500.0,31.4627,31.5378,31.457,31.4858,13500.0
2005-11-11 13:30:00,54.5,54.52,54.46,54.49,10300.0,31.4858,31.4974,31.4627,31.4801,10300.0
2005-11-11 14:00:00,54.49,54.59,54.49,54.56,8400.0,31.4801,31.5378,31.4801,31.5205,8400.0
2005-11-11 14:30:00,54.59,54.72,54.55,54.55,16400.0,31.5378,31.6129,31.5147,31.5147,16400.0
2005-11-11 15:00:00,54.55,54.62,54.45,54.45,31800.0,31.5147,31.5552,31.457,31.457,31800.0
2005-11-11 15:30:00,54.45,54.63,54.45,54.49,28100.0,31.457,31.5609,31.457,31.4801,28100.0
2005-11-14 09:30:00,54.35,54.65,54.17,54.63,17300.0,31.3992,31.5725,31.2952,31.5609,17300.0
2005-11-14 10:00:00,54.67,54.72,54.22,54.26,30800.0,31.5841,31.6129,31.3241,31.3472,30800.0
2005-11-14 10:30:00,54.23,54.39,54.14,54.35,16300.0,31.3299,31.4223,31.2779,31.3992,16300.0
2005-11-14 11:00:00,54.35,54.45,54.31,54.42,17000.0,31.3992,31.457,31.3761,31.4396,17000.0
2005-11-14 11:30:00,54.42,54.58,54.4,54.54,17700.0,31.4396,31.5321,31.4281,31.5089,17700.0
2005-11-14 12:00:00,54.57,54.64,54.5,54.58,19500.0,31.5263,31.5667,31.4858,31.5321,19500.0
2005-11-14 12:30:00,54.58,54.72,54.46,54.46,16100.0,31.5321,31.6129,31.4627,31.4627,16100.0
2005-11-14 13:00:00,54.46,54.48,54.35,54.43,14500.0,31.4627,31.4743,31.3992,31.4454,14500.0
2005-11-14 13:30:00,54.43,54.7,54.43,54.64,25200.0,31.4454,31.6014,31.4454,31.5667,25200.0
2005-11-14 14:00:00,54.64,54.65,54.56,54.6,18200.0,31.5667,31.5725,31.5205,31.5436,18200.0
2005-11-14 14:30:00,54.61,54.63,54.5,54.5,25500.0,31.5494,31.5609,31.4858,31.4858,25500.0
2005-11-14 15:00:00,54.5,54.64,54.44,54.44,40200.0,31.4858,31.5667,31.4512,31.4512,40200.0
2005-11-14 15:30:00,54.43,54.48,54.35,54.42,63700.0,31.4454,31.4743,31.3992,31.4396,63700.0
2005-11-15 09:30:00,54.23,54.23,53.24,53.3,48700.0,31.3299,31.3299,30.7579,30.7926,48700.0
2005-11-15 10:00:00,53.25,53.62,53.15,53.56,30200.0,30.7637,30.9774,30.7059,30.9428,30200.0
2005-11-15 10:30:00,53.56,54.14,53.56,53.95,42200.0,30.9428,31.2779,30.9428,31.1681,42200.0
2005-11-15 11:00:00,53.92,53.95,53.72,53.83,21100.0,31.1508,31.1681,31.0352,31.0988,21100.0
2005-11-15 11:30:00,53.87,54.03,53.85,54.02,27900.0,31.1219,31.2143,31.1103,31.2085,27900.0
2005-11-15 12:00:00,54.03,54.22,54.03,54.16,19400.0,31.2143,31.3241,31.2143,31.2894,19400.0
2005-11-15 12:30:00,54.17,54.21,54.15,54.2,14800.0,31.2952,31.3183,31.2836,31.3125,14800.0
2005-11-15 13:00:00,54.18,54.2,54.08,54.09,18200.0,31.301,31.3125,31.2432,31.249,18200.0
2005-11-15 13:30:00,54.1,54.13,53.9,53.9,30800.0,31.2548,31.2721,31.1392,31.1392,30800.0
2005-11-15 14:00:00,53.9,54.04,53.86,54.0,49700.0,31.1392,31.2201,31.1161,31.197,49700.0
2005-11-15 14:30:00,54.0,54.0,53.87,53.88,28100.0,31.197,31.197,31.1219,31.1277,28100.0
2005-11-15 15:00:00,53.88,53.9,53.8,53.85,38100.0,31.1277,31.1392,31.0814,31.1103,38100.0
2005-11-15 15:30:00,53.85,53.9,53.83,53.85,48100.0,31.1103,31.1392,31.0988,31.1103,48100.0
2005-11-16 09:30:00,53.94,54.35,53.94,54.12,18200.0,31.1623,31.3992,31.1623,31.2663,18200.0
2005-11-16 10:00:00,54.09,54.15,53.95,53.95,21900.0,31.249,31.2836,31.1681,31.1681,21900.0
2005-11-16 10:30:00,53.95,54.18,53.86,54.14,23200.0,31.1681,31.301,31.1161,31.2779,23200.0
2005-11-16 11:00:00,54.11,54.23,53.96,54.23,24100.0,31.2605,31.3299,31.1739,31.3299,24100.0
2005-11-16 11:30:00,54.25,54.41,54.25,54.31,37400.0,31.3414,31.4338,31.3414,31.3761,37400.0
2005-11-16 12:00:00,54.31,54.54,54.31,54.52,26500.0,31.3761,31.5089,31.3761,31.4974,26500.0
2005-11-16 12:30:00,54.5,54.52,54.45,54.5,23700.0,31.4858,31.4974,31.457,31.4858,23700.0
2005-11-16 13:00:00,54.49,54.5,54.14,54.25,36100.0,31.4801,31.4858,31.2779,31.3414,36100.0
2005-11-16 13:30:00,54.24,54.32,54.15,54.28,33400.0,31.3356,31.3819,31.2836,31.3587,33400.0
2005-11-16 14:00:00,54.22,54.48,54.22,54.46,28800.0,31.3241,31.4743,31.3241,31.4627,28800.0
2005-11-16 14:30:00,54.45,54.52,54.26,54.51,39200.0,31.457,31.4974,31.3472,31.4916,39200.0
2005-11-16 15:00:00,54.51,54.59,54.38,54.47,59800.0,31.4916,31.5378,31.4165,31.4685,59800.0
2005-11-16 15:30:00,54.47,54.56,54.3,54.55,54300.0,31.4685,31.5205,31.3703,31.5147,54300.0
2005-11-17 09:30:00,54.76,55.0,54.7,54.97,32300.0,31.636,31.7747,31.6014,31.7574,32300.0
2005-11-17 10:00:00,54.98,55.11,54.83,55.0,43000.0,31.7631,31.8383,31.6765,31.7747,43000.0
2005-11-17 10:30:00,55.0,55.0,54.81,54.85,38500.0,31.7747,31.7747,31.6649,31.688,38500.0
2005-11-17 11:00:00,54.84,54.9,54.63,54.82,40300.0,31.6823,31.7169,31.5609,31.6707,40300.0
2005-11-17 11:30:00,54.82,54.82,54.57,54.64,26400.0,31.6707,31.6707,31.5263,31.5667,26400.0
2005-11-17 12:00:00,54.64,54.69,54.57,54.66,19600.0,31.5667,31.5956,31.5263,31.5783,19600.0
2005-11-17 12:30:00,54.66,54.83,54.65,54.75,20000.0,31.5783,31.6765,31.5725,31.6303,20000.0
2005-11-17 13:00:00,54.75,54.96,54.75,54.94,46300.0,31.6303,31.7516,31.6303,31.74,46300.0
2005-11-17 13:30:00,54.94,55.1,54.91,55.05,56000.0,31.74,31.8325,31.7227,31.8036,56000.0
2005-11-17 14:00:00,55.07,55.36,54.98,55.36,36600.0,31.8151,31.9827,31.7631,31.9827,36600.0
2005-11-17 14:30:00,55.36,55.36,55.07,55.11,51700.0,31.9827,31.9827,31.8151,31.8383,51700.0
2005-11-17 15:00:00,55.1,55.12,55.03,55.05,31800.0,31.8325,31.844,31.792,31.8036,31800.0
2005-11-17 15:30:00,55.06,55.11,55.02,55.09,58100.0,31.8094,31.8383,31.7863,31.8267,58100.0
2005-11-18 09:30:00,55.6,55.68,55.31,55.31,70800.0,32.1213,32.1676,31.9538,31.9538,70800.0
2005-11-18 10:00:00,55.29,55.5,55.23,55.39,25500.0,31.9422,32.0636,31.9076,32.0,25500.0
2005-11-18 10:30:00,55.39,55.51,55.25,55.25,25900.0,32.0,32.0693,31.9191,31.9191,25900.0
2005-11-18 11:00:00,55.27,55.39,55.25,55.32,11400.0,31.9307,32.0,31.9191,31.9596,11400.0
2005-11-18 11:30:00,55.31,55.35,55.14,55.22,15500.0,31.9538,31.9769,31.8556,31.9018,15500.0
2005-11-18 12:00:00,55.22,55.38,55.22,55.3,6400.0,31.9018,31.9942,31.9018,31.948,6400.0
2005-11-18 12:30:00,55.3,55.34,55.24,55.25,18900.0,31.948,31.9711,31.9134,31.9191,18900.0
2005-11-18 13:00:00,55.27,55.32,55.22,55.27,11000.0,31.9307,31.9596,31.9018,31.9307,11000.0
2005-11-18 13:30:00,55.27,55.39,55.26,55.37,6700.0,31.9307,32.0,31.9249,31.9885,6700.0
2005-11-18 14:00:00,55.36,55.48,55.35,55.39,17300.0,31.9827,32.052,31.9769,32.0,17300.0
2005-11-18 14:30:00,55.39,55.49,55.38,55.47,36000.0,32.0,32.0578,31.9942,32.0462,36000.0
2005-11-18 15:00:00,55.47,55.53,55.42,55.5,33900.0,32.0462,32.0809,32.0173,32.0636,33900.0
2005-11-18 15:30:00,55.51,55.72,55.47,55.63,33500.0,32.0693,32.1907,32.0462,32.1387,33500.0
2005-11-21 09:30:00,55.67,55.67,55.33,55.39,31700.0,32.1618,32.1618,31.9653,32.0,31700.0
2005-11-21 10:00:00,55.39,55.51,55.23,55.5,28300.0,32.0,32.0693,31.9076,32.0636,28300.0
2005-11-21 10:30:00,55.55,55.76,55.55,55.66,16400.0,32.0924,32.2138,32.0924,32.156,16400.0
2005-11-21 11:00:00,55.61,55.64,55.48,55.57,16300.0,32.1271,32.1444,32.052,32.104,16300.0
2005-11-21 11:30:00,55.58,55.58,55.33,55.34,19500.0,32.1098,32.1098,31.9653,31.9711,19500.0
2005-11-21 12:00:00,55.31,55.48,55.26,55.44,15200.0,31.9538,32.052,31.9249,32.0289,15200.0
2005-11-21 12:30:00,55.43,55.43,55.27,55.28,28700.0,32.0231,32.0231,31.9307,31.9365,28700.0
2005-11-21 13:00:00,55.27,55.35,55.24,55.3,17300.0,31.9307,31.9769,31.9134,31.948,17300.0
2005-11-21 13:30:00,55.31,55.4,55.16,55.31,63500.0,31.9538,32.0058,31.8671,31.9538,63500.0
2005-11-21 14:00:00,55.31,55.62,55.3,55.58,44400.0,31.9538,32.1329,31.948,32.1098,44400.0
2005-11-21 14:30:00,55.57,55.66,55.43,55.66,43400.0,32.104,32.156,32.0231,32.156,43400.0
2005-11-21 15:00:00,55.64,55.74,55.6,55.63,36300.0,32.1444,32.2022,32.1213,32.1387,36300.0
2005-11-21 15:30:00,55.62,55.76,55.48,55.62,70900.0,32.1329,32.2138,32.052,32.1329,70900.0
2005-11-22 09:30:00,55.17,55.46,55.15,55.22,52400.0,31.8729,32.0405,31.8614,31.9018,52400.0
2005-11-22 10:00:00,55.22,55.25,54.91,54.98,33100.0,31.9018,31.9191,31.7227,31.7631,33100.0
2005-11-22 10:30:00,54.98,55.1,54.95,55.04,22400.0,31.7631,31.8325,31.7458,31.7978,22400.0
2005-11-22 11:00:00,55.02,55.17,55.02,55.17,18200.0,31.7863,31.8729,31.7863,31.8729,18200.0
2005-11-22 11:30:00,55.18,55.18,54.97,54.99,22500.0,31.8787,31.8787,31.7574,31.7689,22500.0
2005-11-22 12:00:00,55.0,55.04,54.96,55.0,18100.0,31.7747,31.7978,31.7516,31.7747,18100.0
2005-11-22 12:30:00,55.0,55.13,55.0,55.03,22800.0,31.7747,31.8498,31.7747,31.792,22800.0
2005-11-22 13:00:00,55.03,55.18,55.03,55.04,19300.0,31.792,31.8787,31.792,31.7978,19300.0
2005-11-22 13:30:00,55.04,55.22,55.01,55.2,24400.0,31.7978,31.9018,31.7805,31.8902,24400.0
2005-11-22 14:00:00,55.22,55.4,54.99,55.3,28900.0,31.9018,32.0058,31.7689,31.948,28900.0
2005-11-22 14:30:00,55.29,55.49,55.26,55.39,31400.0,31.9422,32.0578,31.9249,32.0,31400.0
2005-11-22 15:00:00,55.41,55.5,55.36,55.45,20500.0,32.0116,32.0636,31.9827,32.0347,20500.0
2005-11-22 15:30:00,55.48,55.58,55.43,55.54,49800.0,32.052,32.1098,32.0231,32.0867,49800.0
2005-11-23 09:30:00,55.49,55.75,55.46,55.52,20300.0,32.0578,32.208,32.0405,32.0751,20300.0
2005-11-23 10:00:00,55.52,55.69,55.5,55.58,15000.0,32.0751,32.1733,32.0636,32.1098,15000.0
2005-11-23 10:30:00,55.57,55.67,55.51,55.64,13100.0,32.104,32.1618,32.0693,32.1444,13100.0
2005-11-23 11:00:00,55.64,55.75,55.49,55.74,15200.0,32.1444,32.208,32.0578,32.2022,15200.0
2005-11-23 11:30:00,55.7,55.79,55.6,55.78,17600.0,32.1791,32.2311,32.1213,32.2253,17600.0
2005-11-23 12:00:00,55.77,55.79,55.66,55.71,15800.0,32.2195,32.2311,32.156,32.1849,15800.0
2005-11-23 12:30:00,55.72,55.79,55.71,55.72,6800.0,32.1907,32.2311,32.1849,32.1907,6800.0
2005-11-23 13:00:00,55.71,55.86,55.71,55.85,17300.0,32.1849,32.2715,32.1849,32.2658,17300.0
2005-11-23 13:30:00,55.88,55.95,55.68,55.7,21800.0,32.2831,32.3235,32.1676,32.1791,21800.0
2005-11-23 14:00:00,55.72,55.94,55.72,55.82,35800.0,32.1907,32.3178,32.1907,32.2484,35800.0
2005-11-23 14:30:00,55.81,55.9,55.73,55.82,20000.0,32.2427,32.2947,32.1964,32.2484,20000.0
2005-11-23 15:00:00,55.82,55.82,55.7,55.79,16900.0,32.2484,32.2484,32.1791,32.2311,16900.0
2005-11-23 15:30:00,55.77,55.9,55.67,55.77,32600.0,32.2195,32.2947,32.1618,32.2195,32600.0
2005-11-25 09:30:00,56.0,56.0,55.37,55.48,17600.0,32.3524,32.3524,31.9885,32.052,17600.0
2005-11-25 10:00:00,55.5,55.67,55.48,55.5,12400.0,32.0636,32.1618,32.052,32.0636,12400.0
2005-11-25 10:30:00,55.43,55.64,55.39,55.62,8100.0,32.0231,32.1444,32.0,32.1329,8100.0
2005-11-25 11:00:00,55.63,55.71,55.61,55.65,8600.0,32.1387,32.1849,32.1271,32.1502,8600.0
2005-11-25 11:30:00,55.65,55.89,55.64,55.88,9500.0,32.1502,32.2889,32.1444,32.2831,9500.0
2005-11-25 12:00:00,55.88,56.03,55.83,56.03,15300.0,32.2831,32.3698,32.2542,32.3698,15300.0
2005-11-25 12:30:00,56.05,56.07,55.92,55.97,27200.0,32.3813,32.3929,32.3062,32.3351,27200.0
2005-11-25 13:00:00,56.0,56.0,56.0,56.0,5800.0,32.3524,32.3524,32.3524,32.3524,5800.0
2005-11-25 13:30:00,56.0,56.0,56.0,56.0,0.0,32.3524,32.3524,32.3524,32.3524,0.0
2005-11-25 14:00:00,56.0,56.0,56.0,56.0,0.0,32.3524,32.3524,32.3524,32.3524,0.0
2005-11-25 14:30:00,56.0,56.0,56.0,56.0,0.0,32.3524,32.3524,32.3524,32.3524,0.0
2005-11-25 15:00:00,56.0,56.0,56.0,56.0,0.0,32.3524,32.3524,32.3524,32.3524,0.0
2005-11-25 15:30:00,56.0,56.0,56.0,56.0,0.0,32.3524,32.3524,32.3524,32.3524,0.0
2005-11-28 09:30:00,56.2,56.2,55.68,55.82,22700.0,32.468,32.468,32.1676,32.2484,22700.0
2005-11-28 10:00:00,55.84,55.91,55.69,55.72,13600.0,32.26,32.3004,32.1733,32.1907,13600.0
2005-11-28 10:30:00,55.72,55.92,55.64,55.8,52600.0,32.1907,32.3062,32.1444,32.2369,52600.0
2005-11-28 11:00:00,55.8,56.01,55.8,55.98,18900.0,32.2369,32.3582,32.2369,32.3409,18900.0
2005-11-28 11:30:00,56.0,56.05,55.87,55.9,17900.0,32.3524,32.3813,32.2773,32.2947,17900.0
2005-11-28 12:00:00,55.85,55.93,55.78,55.86,14200.0,32.2658,32.312,32.2253,32.2715,14200.0
2005-11-28 12:30:00,55.86,55.96,55.72,55.88,24400.0,32.2715,32.3293,32.1907,32.2831,24400.0
2005-11-28 13:00:00,55.9,55.96,55.87,55.96,21800.0,32.2947,32.3293,32.2773,32.3293,21800.0
2005-11-28 13:30:00,55.95,56.05,55.8,56.05,27400.0,32.3235,32.3813,32.2369,32.3813,27400.0
2005-11-28 14:00:00,56.03,56.03,55.84,55.92,34400.0,32.3698,32.3698,32.26,32.3062,34400.0
2005-11-28 14:30:00,55.93,56.02,55.88,56.01,44200.0,32.312,32.364,32.2831,32.3582,44200.0
2005-11-28 15:00:00,56.01,56.11,55.98,56.04,61200.0,32.3582,32.416,32.3409,32.3755,61200.0
2005-11-28 15:30:00,56.04,56.07,55.96,56.05,62000.0,32.3755,32.3929,32.3293,32.3813,62000.0
2005-11-29 09:30:00,56.13,56.75,56.08,56.55,30200.0,32.4275,32.7857,32.3986,32.6702,30200.0
2005-11-29 10:00:00,56.56,57.18,56.56,56.99,92900.0,32.6759,33.0341,32.6759,32.9244,92900.0
2005-11-29 10:30:00,57.04,57.04,56.64,56.78,64900.0,32.9533,32.9533,32.7222,32.803,64900.0
2005-11-29 11:00:00,56.78,56.85,56.44,56.45,40900.0,32.803,32.8435,32.6066,32.6124,40900.0
2005-11-29 11:30:00,56.45,56.83,56.43,56.78,35700.0,32.6124,32.8319,32.6008,32.803,35700.0
2005-11-29 12:00:00,56.78,56.78,56.55,56.56,34900.0,32.803,32.803,32.6702,32.6759,34900.0
2005-11-29 12:30:00,56.56,56.77,56.54,56.7,31500.0,32.6759,32.7973,32.6644,32.7568,31500.0
2005-11-29 13:00:00,56.7,56.74,56.68,56.73,22500.0,32.7568,32.7799,32.7453,32.7742,22500.0
2005-11-29 13:30:00,56.73,56.85,56.67,56.85,35900.0,32.7742,32.8435,32.7395,32.8435,35900.0
2005-11-29 14:00:00,56.84,56.99,56.81,56.91,22400.0,32.8377,32.9244,32.8204,32.8781,22400.0
2005-11-29 14:30:00,56.91,56.97,56.77,56.8,52400.0,32.8781,32.9128,32.7973,32.8146,52400.0
2005-11-29 15:00:00,56.79,56.8,56.56,56.56,51000.0,32.8088,32.8146,32.6759,32.6759,51000.0
2005-11-29 15:30:00,56.56,56.58,56.36,56.45,81200.0,32.6759,32.6875,32.5604,32.6124,81200.0
2005-11-30 09:30:00,56.85,57.45,56.85,57.04,48000.0,32.8435,33.1901,32.8435,32.9533,48000.0
2005-11-30 10:00:00,57.03,57.17,56.96,57.13,33000.0,32.9475,33.0284,32.907,33.0052,33000.0
2005-11-30 10:30:00,57.13,57.48,57.01,57.46,44200.0,33.0052,33.2075,32.9359,33.1959,44200.0
2005-11-30 11:00:00,57.46,57.46,57.33,57.35,54000.0,33.1959,33.1959,33.1208,33.1323,54000.0
2005-11-30 11:30:00,57.33,57.33,56.9,57.04,41200.0,33.1208,33.1208,32.8724,32.9533,41200.0
2005-11-30 12:00:00,57.04,57.04,56.91,56.91,49300.0,32.9533,32.9533,32.8781,32.8781,49300.0
2005-11-30 12:30:00,56.91,56.96,56.78,56.92,24700.0,32.8781,32.907,32.803,32.8839,24700.0
2005-11-30 13:00:00,56.91,56.91,56.8,56.8,37500.0,32.8781,32.8781,32.8146,32.8146,37500.0
2005-11-30 13:30:00,56.8,56.9,56.78,56.79,28900.0,32.8146,32.8724,32.803,32.8088,28900.0
2005-11-30 14:00:00,56.79,56.9,56.71,56.78,30000.0,32.8088,32.8724,32.7626,32.803,30000.0
2005-11-30 14:30:00,56.79,56.83,56.59,56.71,32700.0,32.8088,32.8319,32.6933,32.7626,32700.0
2005-11-30 15:00:00,56.72,56.79,56.64,56.79,46200.0,32.7684,32.8088,32.7222,32.8088,46200.0
2005-11-30 15:30:00,56.77,56.77,56.55,56.61,54200.0,32.7973,32.7973,32.6702,32.7048,54200.0
2005-12-01 09:30:00,56.75,57.14,56.67,56.79,27700.0,32.7857,33.011,32.7395,32.8088,27700.0
2005-12-01 10:00:00,56.78,56.84,56.5,56.53,22900.0,32.803,32.8377,32.6413,32.6586,22900.0
2005-12-01 10:30:00,56.53,56.73,56.4,56.73,26200.0,32.6586,32.7742,32.5835,32.7742,26200.0
2005-12-01 11:00:00,56.73,56.88,56.65,56.84,28400.0,32.7742,32.8608,32.7279,32.8377,28400.0
2005-12-01 11:30:00,56.86,56.99,56.76,56.95,22300.0,32.8493,32.9244,32.7915,32.9013,22300.0
2005-12-01 12:00:00,56.93,57.0,56.81,57.0,12800.0,32.8897,32.9301,32.8204,32.9301,12800.0
2005-12-01 12:30:00,57.01,57.09,56.96,57.04,12600.0,32.9359,32.9821,32.907,32.9533,12600.0
2005-12-01 13:00:00,57.04,57.04,56.84,56.97,22700.0,32.9533,32.9533,32.8377,32.9128,22700.0
2005-12-01 13:30:00,56.97,57.0,56.9,56.9,21400.0,32.9128,32.9301,32.8724,32.8724,21400.0
2005-12-01 14:00:00,56.92,56.92,56.8,56.84,14700.0,32.8839,32.8839,32.8146,32.8377,14700.0
2005-12-01 14:30:00,56.83,56.99,56.83,56.91,16200.0,32.8319,32.9244,32.8319,32.8781,16200.0
2005-12-01 15:00:00,56.9,56.97,56.87,56.94,20300.0,32.8724,32.9128,32.855,32.8955,20300.0
2005-12-01 15:30:00,56.94,57.06,56.91,57.0,56800.0,32.8955,32.9648,32.8781,32.9301,56800.0
2005-12-02 09:30:00,56.7,56.93,56.56,56.82,13600.0,32.7568,32.8897,32.6759,32.8262,13600.0
2005-12-02 10:00:00,56.82,57.18,56.82,57.09,16200.0,32.8262,33.0341,32.8262,32.9821,16200.0
2005-12-02 10:30:00,57.11,57.14,56.93,56.98,15500.0,32.9937,33.011,32.8897,32.9186,15500.0
2005-12-02 11:00:00,56.97,57.0,56.91,57.0,28200.0,32.9128,32.9301,32.8781,32.9301,28200.0
2005-12-02 11:30:00,57.0,57.12,56.98,57.05,25300.0,32.9301,32.9995,32.9186,32.959,25300.0
2005-12-02 12:00:00,57.05,57.07,56.88,56.98,18400.0,32.959,32.9706,32.8608,32.9186,18400.0
2005-12-02 12:30:00,56.98,57.04,56.93,57.02,33500.0,32.9186,32.9533,32.8897,32.9417,33500.0
2005-12-02 13:00:00,57.02,57.17,56.99,57.16,18700.0,32.9417,33.0284,32.9244,33.0226,18700.0
2005-12-02 13:30:00,57.16,57.19,57.09,57.11,14800.0,33.0226,33.0399,32.9821,32.9937,14800.0
2005-12-02 14:00:00,57.14,57.25,57.09,57.24,21500.0,33.011,33.0746,32.9821,33.0688,21500.0
2005-12-02 14:30:00,57.23,57.32,57.22,57.29,26500.0,33.063,33.115,33.0572,33.0977,26500.0
2005-12-02 15:00:00,57.27,57.31,56.95,57.27,34600.0,33.0861,33.1092,32.9013,33.0861,34600.0
2005-12-02 15:30:00,57.27,57.4,57.22,57.3,30000.0,33.0861,33.1612,33.0572,33.1035,30000.0
2005-12-05 09:30:00,57.26,57.45,57.18,57.45,30500.0,33.0804,33.1901,33.0341,33.1901,30500.0
2005-12-05 10:00:00,57.46,57.5,56.88,56.98,33800.0,33.1959,33.219,32.8608,32.9186,33800.0
2005-12-05 10:30:00,56.98,57.04,56.76,56.92,23700.0,32.9186,32.9533,32.7915,32.8839,23700.0
2005-12-05 11:00:00,56.9,57.06,56.87,57.06,18700.0,32.8724,32.9648,32.855,32.9648,18700.0
2005-12-05 11:30:00,57.05,57.1,56.98,57.03,18300.0,32.959,32.9879,32.9186,32.9475,18300.0
2005-12-05 12:00:00,57.03,57.07,56.92,56.99,16200.0,32.9475,32.9706,32.8839,32.9244,16200.0
2005-12-05 12:30:00,56.98,57.21,56.98,57.1,21300.0,32.9186,33.0515,32.9186,32.9879,21300.0
2005-12-05 13:00:00,57.09,57.16,57.03,57.16,16900.0,32.9821,33.0226,32.9475,33.0226,16900.0
2005-12-05 13:30:00,57.13,57.3,57.01,57.27,25700.0,33.0052,33.1035,32.9359,33.0861,25700.0
2005-12-05 14:00:00,57.26,57.26,57.1,57.25,24400.0,33.0804,33.0804,32.9879,33.0746,24400.0
2005-12-05 14:30:00,57.22,57.33,57.21,57.25,21700.0,33.0572,33.1208,33.0515,33.0746,21700.0
2005-12-05 15:00:00,57.29,57.3,57.17,57.25,16900.0,33.0977,33.1035,33.0284,33.0746,16900.0
2005-12-05 15:30:00,57.25,57.36,57.25,57.29,35900.0,33.0746,33.1381,33.0746,33.0977,35900.0
2005-12-06 09:30:00,57.43,57.96,57.43,57.81,60800.0,33.1786,33.4848,33.1786,33.3981,60800.0
2005-12-06 10:00:00,57.8,58.38,57.69,58.38,123500.0,33.3923,33.7274,33.3288,33.7274,123500.0
2005-12-06 10:30:00,58.38,58.69,58.36,58.59,107400.0,33.7274,33.9065,33.7158,33.8487,107400.0
2005-12-06 11:00:00,58.58,59.0,58.55,58.99,71800.0,33.8429,34.0856,33.8256,34.0798,71800.0
2005-12-06 11:30:00,58.99,59.47,58.9,59.16,122300.0,34.0798,34.3571,34.0278,34.178,122300.0
2005-12-06 12:00:00,59.17,59.17,58.93,58.98,59800.0,34.1838,34.1838,34.0451,34.074,59800.0
2005-12-06 12:30:00,58.98,58.98,58.55,58.57,43000.0,34.074,34.074,33.8256,33.8372,43000.0
2005-12-06 13:00:00,58.59,58.63,58.54,58.58,37600.0,33.8487,33.8718,33.8198,33.8429,37600.0
2005-12-06 13:30:00,58.58,58.63,58.45,58.55,39600.0,33.8429,33.8718,33.7678,33.8256,39600.0
2005-12-06 14:00:00,58.57,58.58,58.48,58.5,40100.0,33.8372,33.8429,33.7852,33.7967,40100.0
2005-12-06 14:30:00,58.5,58.62,58.49,58.53,34800.0,33.7967,33.8661,33.791,33.8141,34800.0
2005-12-06 15:00:00,58.53,58.54,58.08,58.17,73400.0,33.8141,33.8198,33.5541,33.6061,73400.0
2005-12-06 15:30:00,58.17,58.21,58.03,58.13,110300.0,33.6061,33.6292,33.5252,33.583,110300.0
2005-12-07 09:30:00,57.78,57.93,57.54,57.93,30900.0,33.5487,33.6358,33.4094,33.6358,30900.0
2005-12-07 10:00:00,57.94,58.06,57.69,58.05,40600.0,33.6416,33.7113,33.4965,33.7055,40600.0
2005-12-07 10:30:00,58.06,58.22,57.81,57.82,42000.0,33.7113,33.8042,33.5661,33.5719,42000.0
2005-12-07 11:00:00,57.81,57.88,57.7,57.85,16700.0,33.5661,33.6068,33.5023,33.5894,16700.0
2005-12-07 11:30:00,57.85,57.93,57.77,57.83,13700.0,33.5894,33.6358,33.5429,33.5777,13700.0
2005-12-07 12:00:00,57.83,57.91,57.7,57.77,19500.0,33.5777,33.6242,33.5023,33.5429,19500.0
2005-12-07 12:30:00,57.77,57.85,57.77,57.79,7600.0,33.5429,33.5894,33.5429,33.5545,7600.0
2005-12-07 13:00:00,57.79,57.85,57.6,57.61,17100.0,33.5545,33.5894,33.4442,33.45,17100.0
2005-12-07 13:30:00,57.61,57.69,57.55,57.55,12200.0,33.45,33.4965,33.4152,33.4152,12200.0
2005-12-07 14:00:00,57.55,57.6,57.43,57.5,29700.0,33.4152,33.4442,33.3455,33.3861,29700.0
2005-12-07 14:30:00,57.49,57.69,57.44,57.58,33000.0,33.3803,33.4965,33.3513,33.4326,33000.0
2005-12-07 15:00:00,57.6,57.72,57.55,57.58,43700.0,33.4442,33.5139,33.4152,33.4326,43700.0
2005-12-07 15:30:00,57.59,57.67,57.53,57.63,56200.0,33.4384,33.4848,33.4036,33.4616,56200.0
2005-12-08 09:30:00,57.74,57.75,57.44,57.48,21900.0,33.5255,33.5313,33.3513,33.3745,21900.0
2005-12-08 10:00:00,57.48,57.79,57.4,57.41,30600.0,33.3745,33.5545,33.3281,33.3339,30600.0
2005-12-08 10:30:00,57.39,57.51,57.31,57.49,34500.0,33.3223,33.3919,33.2758,33.3803,34500.0
2005-12-08 11:00:00,57.49,57.53,57.44,57.5,50000.0,33.3803,33.4036,33.3513,33.3861,50000.0
2005-12-08 11:30:00,57.51,57.72,57.5,57.7,22500.0,33.3919,33.5139,33.3861,33.5023,22500.0
2005-12-08 12:00:00,57.66,57.85,57.56,57.78,32200.0,33.479,33.5894,33.421,33.5487,32200.0
2005-12-08 12:30:00,57.78,57.82,57.75,57.77,12900.0,33.5487,33.5719,33.5313,33.5429,12900.0
2005-12-08 13:00:00,57.77,57.77,57.5,57.57,19500.0,33.5429,33.5429,33.3861,33.4268,19500.0
2005-12-08 13:30:00,57.57,57.64,57.55,57.6,13900.0,33.4268,33.4674,33.4152,33.4442,13900.0
2005-12-08 14:00:00,57.61,57.66,57.45,57.55,29800.0,33.45,33.479,33.3571,33.4152,29800.0
2005-12-08 14:30:00,57.54,57.55,57.4,57.42,18500.0,33.4094,33.4152,33.3281,33.3397,18500.0
2005-12-08 15:00:00,57.41,57.55,57.36,57.47,23800.0,33.3339,33.4152,33.3049,33.3687,23800.0
2005-12-08 15:30:00,57.5,57.68,57.47,57.61,31900.0,33.3861,33.4907,33.3687,33.45,31900.0
2005-12-09 09:30:00,57.75,57.77,57.28,57.41,13700.0,33.5313,33.5429,33.2584,33.3339,13700.0
2005-12-09 10:00:00,57.4,57.5,57.1,57.1,13800.0,33.3281,33.3861,33.1539,33.1539,13800.0
2005-12-09 10:30:00,57.06,57.34,57.05,57.34,13300.0,33.1307,33.2932,33.1249,33.2932,13300.0
2005-12-09 11:00:00,57.35,57.45,57.24,57.32,11800.0,33.299,33.3571,33.2352,33.2816,11800.0
2005-12-09 11:30:00,57.34,57.55,57.34,57.43,13700.0,33.2932,33.4152,33.2932,33.3455,13700.0
2005-12-09 12:00:00,57.38,57.66,57.36,57.58,12700.0,33.3165,33.479,33.3049,33.4326,12700.0
2005-12-09 12:30:00,57.53,57.56,57.45,57.54,11600.0,33.4036,33.421,33.3571,33.4094,11600.0
2005-12-09 13:00:00,57.55,57.66,57.53,57.61,27900.0,33.4152,33.479,33.4036,33.45,27900.0
2005-12-09 13:30:00,57.6,57.74,57.59,57.7,15100.0,33.4442,33.5255,33.4384,33.5023,15100.0
2005-12-09 14:00:00,57.68,57.85,57.68,57.82,22900.0,33.4907,33.5894,33.4907,33.5719,22900.0
2005-12-09 14:30:00,57.83,57.84,57.66,57.71,39700.0,33.5777,33.5836,33.479,33.5081,39700.0
2005-12-09 15:00:00,57.7,57.7,57.48,57.54,34700.0,33.5023,33.5023,33.3745,33.4094,34700.0
2005-12-09 15:30:00,57.54,57.54,57.31,57.48,68400.0,33.4094,33.4094,33.2758,33.3745,68400.0
2005-12-12 09:30:00,57.49,57.84,57.49,57.74,20900.0,33.3803,33.5836,33.3803,33.5255,20900.0
2005-12-12 10:00:00,57.72,57.77,57.55,57.57,16500.0,33.5139,33.5429,33.4152,33.4268,16500.0
2005-12-12 10:30:00,57.59,57.6,57.48,57.54,18500.0,33.4384,33.4442,33.3745,33.4094,18500.0
2005-12-12 11:00:00,57.54,57.55,57.48,57.5,13300.0,33.4094,33.4152,33.3745,33.3861,13300.0
2005-12-12 11:30:00,57.5,57.59,57.49,57.55,13000.0,33.3861,33.4384,33.3803,33.4152,13000.0
2005-12-12 12:00:00,57.55,57.57,57.49,57.49,43700.0,33.4152,33.4268,33.3803,33.3803,43700.0
2005-12-12 12:30:00,57.5,57.51,57.4,57.44,18400.0,33.3861,33.3919,33.3281,33.3513,18400.0
2005-12-12 13:00:00,57.44,57.46,57.26,57.27,26900.0,33.3513,33.3629,33.2468,33.2526,26900.0
2005-12-12 13:30:00,57.27,57.29,57.2,57.23,37200.0,33.2526,33.2642,33.2119,33.2294,37200.0
2005-12-12 14:00:00,57.23,57.34,57.22,57.25,31000.0,33.2294,33.2932,33.2236,33.241,31000.0
2005-12-12 14:30:00,57.24,57.35,57.2,57.3,28200.0,33.2352,33.299,33.2119,33.27,28200.0
2005-12-12 15:00:00,57.29,57.37,57.28,57.31,32400.0,33.2642,33.3107,33.2584,33.2758,32400.0
2005-12-12 15:30:00,57.3,57.45,57.3,57.45,92000.0,33.27,33.3571,33.27,33.3571,92000.0
2005-12-13 09:30:00,57.3,57.3,56.94,57.25,19100.0,33.27,33.27,33.061,33.241,19100.0
2005-12-13 10:00:00,57.26,57.37,56.96,56.96,17000.0,33.2468,33.3107,33.0726,33.0726,17000.0
2005-12-13 10:30:00,56.99,57.03,56.87,57.03,22900.0,33.09,33.1132,33.0203,33.1132,22900.0
2005-12-13 11:00:00,57.06,57.23,57.06,57.13,14000.0,33.1307,33.2294,33.1307,33.1713,14000.0
2005-12-13 11:30:00,57.14,57.14,57.01,57.02,18900.0,33.1771,33.1771,33.1016,33.1074,18900.0
2005-12-13 12:00:00,57.05,57.07,56.99,56.99,34800.0,33.1249,33.1365,33.09,33.09,34800.0
2005-12-13 12:30:00,56.99,57.15,56.98,57.13,27200.0,33.09,33.1829,33.0842,33.1713,27200.0
2005-12-13 13:00:00,57.12,57.12,56.98,57.12,25800.0,33.1655,33.1655,33.0842,33.1655,25800.0
2005-12-13 13:30:00,57.13,57.17,57.05,57.05,23800.0,33.1713,33.1945,33.1249,33.1249,23800.0
2005-12-13 14:00:00,57.06,57.35,57.06,57.23,47300.0,33.1307,33.299,33.1307,33.2294,47300.0
2005-12-13 14:30:00,57.23,57.49,57.22,57.38,57300.0,33.2294,33.3803,33.2236,33.3165,57300.0
2005-12-13 15:00:00,57.38,57.46,57.24,57.26,53400.0,33.3165,33.3629,33.2352,33.2468,53400.0
2005-12-13 15:30:00,57.25,57.42,57.21,57.37,94800.0,33.241,33.3397,33.2178,33.3107,94800.0
2005-12-14 09:30:00,56.78,57.32,56.73,56.92,71300.0,32.9681,33.2816,32.9391,33.0494,71300.0
2005-12-14 10:00:00,56.92,57.32,56.82,57.28,40900.0,33.0494,33.2816,32.9913,33.2584,40900.0
2005-12-14 10:30:00,57.29,57.57,57.25,57.56,38200.0,33.2642,33.4268,33.241,33.421,38200.0
2005-12-14 11:00:00,57.56,57.56,57.4,57.45,33300.0,33.421,33.421,33.3281,33.3571,33300.0
2005-12-14 11:30:00,57.42,57.61,57.41,57.53,25200.0,33.3397,33.45,33.3339,33.4036,25200.0
2005-12-14 12:00:00,57.52,57.71,57.52,57.52,23400.0,33.3978,33.5081,33.3978,33.3978,23400.0
2005-12-14 12:30:00,57.52,57.67,57.45,57.67,21300.0,33.3978,33.4848,33.3571,33.4848,21300.0
2005-12-14 13:00:00,57.64,57.8,57.64,57.72,15900.0,33.4674,33.5603,33.4674,33.5139,15900.0
2005-12-14 13:30:00,57.72,57.94,57.72,57.94,20700.0,33.5139,33.6416,33.5139,33.6416,20700.0
2005-12-14 14:00:00,57.89,57.92,57.65,57.66,34400.0,33.6126,33.63,33.4732,33.479,34400.0
2005-12-14 14:30:00,57.66,57.67,57.47,57.55,44500.0,33.479,33.4848,33.3687,33.4152,44500.0
2005-12-14 15:00:00,57.55,57.63,57.47,57.55,21300.0,33.4152,33.4616,33.3687,33.4152,21300.0
2005-12-14 15:30:00,57.56,57.62,57.5,57.57,35400.0,33.421,33.4558,33.3861,33.4268,35400.0
2005-12-15 09:30:00,57.25,57.25,56.27,56.45,38900.0,33.241,33.241,32.672,32.7765,38900.0
2005-12-15 10:00:00,56.45,56.78,56.39,56.55,40700.0,32.7765,32.9681,32.7416,32.8345,40700.0
2005-12-15 10:30:00,56.54,56.69,56.49,56.65,28300.0,32.8287,32.9158,32.7997,32.8926,28300.0
2005-12-15 11:00:00,56.65,56.74,56.52,56.61,22200.0,32.8926,32.9449,32.8171,32.8694,22200.0
2005-12-15 11:30:00,56.61,56.74,56.61,56.61,19000.0,32.8694,32.9449,32.8694,32.8694,19000.0
2005-12-15 12:00:00,56.61,56.81,56.61,56.81,22900.0,32.8694,32.9855,32.8694,32.9855,22900.0
2005-12-15 12:30:00,56.81,56.82,56.65,56.69,20700.0,32.9855,32.9913,32.8926,32.9158,20700.0
2005-12-15 13:00:00,56.69,56.71,56.6,56.71,20900.0,32.9158,32.9274,32.8636,32.9274,20900.0
2005-12-15 13:30:00,56.71,56.79,56.66,56.78,28500.0,32.9274,32.9739,32.8984,32.9681,28500.0
2005-12-15 14:00:00,56.78,56.81,56.6,56.6,26000.0,32.9681,32.9855,32.8636,32.8636,26000.0
2005-12-15 14:30:00,56.62,56.69,56.58,56.61,27900.0,32.8752,32.9158,32.852,32.8694,27900.0
2005-12-15 15:00:00,56.62,56.62,56.47,56.61,40900.0,32.8752,32.8752,32.7881,32.8694,40900.0
2005-12-15 15:30:00,56.59,56.79,56.58,56.78,70800.0,32.8578,32.9739,32.852,32.9681,70800.0
2005-12-16 09:30:00,56.87,56.92,56.5,56.53,88200.0,33.0203,33.0494,32.8055,32.8229,88200.0
2005-12-16 10:00:00,56.55,56.56,56.36,56.43,26300.0,32.8345,32.8403,32.7242,32.7649,26300.0
2005-12-16 10:30:00,56.37,56.49,56.25,56.32,29600.0,32.73,32.7997,32.6604,32.701,29600.0
2005-12-16 11:00:00,56.32,56.52,56.31,56.46,14100.0,32.701,32.8171,32.6952,32.7823,14100.0
2005-12-16 11:30:00,56.46,56.46,56.22,56.22,9700.0,32.7823,32.7823,32.6429,32.6429,9700.0
2005-12-16 12:00:00,56.23,56.28,56.11,56.15,23800.0,32.6487,32.6778,32.5791,32.6023,23800.0
2005-12-16 12:30:00,56.15,56.17,56.08,56.14,21200.0,32.6023,32.6139,32.5616,32.5965,21200.0
2005-12-16 13:00:00,56.12,56.12,55.93,55.95,16000.0,32.5849,32.5849,32.4746,32.4862,16000.0
2005-12-16 13:30:00,55.95,56.23,55.94,56.22,19200.0,32.4862,32.6487,32.4804,32.6429,19200.0
2005-12-16 14:00:00,56.22,56.29,56.17,56.17,29300.0,32.6429,32.6836,32.6139,32.6139,29300.0
2005-12-16 14:30:00,56.22,56.22,56.13,56.21,26600.0,32.6429,32.6429,32.5907,32.6371,26600.0
2005-12-16 15:00:00,56.21,56.21,55.97,56.19,48400.0,32.6371,32.6371,32.4978,32.6255,48400.0
2005-12-16 15:30:00,56.2,56.34,56.18,56.23,55800.0,32.6313,32.7126,32.6197,32.6487,55800.0
2005-12-19 09:30:00,56.11,56.13,55.74,55.94,18000.0,32.5791,32.5907,32.3642,32.4804,18000.0
2005-12-19 10:00:00,55.93,56.16,55.78,56.16,18100.0,32.4746,32.6081,32.3875,32.6081,18100.0
2005-12-19 10:30:00,56.17,56.17,56.03,56.05,13300.0,32.6139,32.6139,32.5326,32.5442,13300.0
2005-12-19 11:00:00,56.07,56.13,55.93,56.05,15700.0,32.5558,32.5907,32.4746,32.5442,15700.0
2005-12-19 11:30:00,56.04,56.19,56.0,56.13,16700.0,32.5384,32.6255,32.5152,32.5907,16700.0
2005-12-19 12:00:00,56.12,56.22,56.05,56.22,16300.0,32.5849,32.6429,32.5442,32.6429,16300.0
2005-12-19 12:30:00,56.22,56.24,56.17,56.19,39900.0,32.6429,32.6545,32.6139,32.6255,39900.0
2005-12-19 13:00:00,56.2,56.25,56.11,56.18,66600.0,32.6313,32.6604,32.5791,32.6197,66600.0
2005-12-19 13:30:00,56.22,56.23,56.05,56.16,20600.0,32.6429,32.6487,32.5442,32.6081,20600.0
2005-12-19 14:00:00,56.12,56.16,55.94,55.99,23200.0,32.5849,32.6081,32.4804,32.5094,23200.0
2005-12-19 14:30:00,56.0,56.01,55.9,55.9,23000.0,32.5152,32.521,32.4571,32.4571,23000.0
2005-12-19 15:00:00,55.88,55.9,55.81,55.89,34200.0,32.4455,32.4571,32.4049,32.4513,34200.0
2005-12-19 15:30:00,55.9,55.95,55.76,55.87,52900.0,32.4571,32.4862,32.3758,32.4397,52900.0
2005-12-20 09:30:00,55.83,55.88,55.41,55.8,31000.0,32.4165,32.4455,32.1726,32.3991,31000.0
2005-12-20 10:00:00,55.8,55.8,55.61,55.63,18800.0,32.3991,32.3991,32.2888,32.3004,18800.0
2005-12-20 10:30:00,55.62,55.71,55.62,55.67,29700.0,32.2946,32.3468,32.2946,32.3236,29700.0
2005-12-20 11:00:00,55.64,55.7,55.53,55.69,21800.0,32.3062,32.341,32.2423,32.3352,21800.0
2005-12-20 11:30:00,55.69,55.71,55.49,55.5,22800.0,32.3352,32.3468,32.2191,32.2249,22800.0
2005-12-20 12:00:00,55.49,55.7,55.36,55.67,48400.0,32.2191,32.341,32.1436,32.3236,48400.0
2005-12-20 12:30:00,55.65,55.79,55.59,55.79,28100.0,32.312,32.3933,32.2771,32.3933,28100.0
2005-12-20 13:00:00,55.79,55.9,55.78,55.89,33400.0,32.3933,32.4571,32.3875,32.4513,33400.0
2005-12-20 13:30:00,55.9,55.94,55.85,55.87,47700.0,32.4571,32.4804,32.4281,32.4397,47700.0
2005-12-20 14:00:00,55.87,55.9,55.81,55.88,42700.0,32.4397,32.4571,32.4049,32.4455,42700.0
2005-12-20 14:30:00,55.88,56.12,55.87,56.06,18300.0,32.4455,32.5849,32.4397,32.55,18300.0
2005-12-20 15:00:00,56.06,56.06,55.93,55.95,27000.0,32.55,32.55,32.4746,32.4862,27000.0
2005-12-20 15:30:00,55.94,56.02,55.82,55.98,47200.0,32.4804,32.5268,32.4107,32.5036,47200.0
2005-12-21 09:30:00,56.0,56.37,55.7,56.24,35800.0,32.5152,32.73,32.341,32.6545,35800.0
2005-12-21 10:00:00,56.27,56.32,56.2,56.27,34200.0,32.672,32.701,32.6313,32.672,34200.0
2005-12-21 10:30:00,56.26,56.26,56.19,56.21,16000.0,32.6662,32.6662,32.6255,32.6371,16000.0
2005-12-21 11:00:00,56.22,56.26,56.17,56.18,13800.0,32.6429,32.6662,32.6139,32.6197,13800.0
2005-12-21 11:30:00,56.18,56.22,56.18,56.19,38700.0,32.6197,32.6429,32.6197,32.6255,38700.0
2005-12-21 12:00:00,56.19,56.35,56.17,56.33,15300.0,32.6255,32.7184,32.6139,32.7068,15300.0
2005-12-21 12:30:00,56.3,56.43,56.28,56.36,17400.0,32.6894,32.7649,32.6778,32.7242,17400.0
2005-12-21 13:00:00,56.34,56.42,56.2,56.2,12000.0,32.7126,32.7591,32.6313,32.6313,12000.0
2005-12-21 13:30:00,56.2,56.2,56.07,56.07,24000.0,32.6313,32.6313,32.5558,32.5558,24000.0
2005-12-21 14:00:00,56.11,56.23,56.07,56.15,12700.0,32.5791,32.6487,32.5558,32.6023,12700.0
2005-12-21 14:30:00,56.13,56.13,55.93,55.94,19600.0,32.5907,32.5907,32.4746,32.4804,19600.0
2005-12-21 15:00:00,55.94,55.97,55.91,55.91,33000.0,32.4804,32.4978,32.4629,32.4629,33000.0
2005-12-21 15:30:00,55.9,56.01,55.89,56.01,57400.0,32.4571,32.521,32.4513,32.521,57400.0
2005-12-22 09:30:00,56.25,56.25,55.98,55.99,35200.0,32.6604,32.6604,32.5036,32.5094,35200.0
2005-12-22 10:00:00,55.99,56.0,55.82,55.84,37300.0,32.5094,32.5152,32.4107,32.4223,37300.0
2005-12-22 10:30:00,55.84,55.97,55.8,55.96,22900.0,32.4223,32.4978,32.3991,32.492,22900.0
2005-12-22 11:00:00,55.95,56.09,55.93,56.05,29500.0,32.4862,32.5675,32.4746,32.5442,29500.0
2005-12-22 11:30:00,56.05,56.07,56.0,56.02,17000.0,32.5442,32.5558,32.5152,32.5268,17000.0
2005-12-22 12:00:00,56.01,56.02,55.86,55.87,18900.0,32.521,32.5268,32.4339,32.4397,18900.0
2005-12-22 12:30:00,55.86,55.86,55.69,55.72,13800.0,32.4339,32.4339,32.3352,32.3526,13800.0
2005-12-22 13:00:00,55.72,55.74,55.56,55.56,19800.0,32.3526,32.3642,32.2597,32.2597,19800.0
2005-12-22 13:30:00,55.56,55.63,55.52,55.59,27300.0,32.2597,32.3004,32.2365,32.2771,27300.0
2005-12-22 14:00:00,55.59,55.8,55.59,55.79,30300.0,32.2771,32.3991,32.2771,32.3933,30300.0
2005-12-22 14:30:00,55.78,55.83,55.71,55.82,35400.0,32.3875,32.4165,32.3468,32.4107,35400.0
2005-12-22 15:00:00,55.81,55.96,55.73,55.96,35200.0,32.4049,32.492,32.3584,32.492,35200.0
2005-12-22 15:30:00,55.96,56.02,55.9,56.0,75700.0,32.492,32.5268,32.4571,32.5152,75700.0
2005-12-23 09:30:00,56.26,56.52,56.07,56.47,28100.0,32.6662,32.8171,32.5558,32.7881,28100.0
2005-12-23 10:00:00,56.43,56.49,56.28,56.28,15700.0,32.7649,32.7997,32.6778,32.6778,15700.0
2005-12-23 10:30:00,56.26,56.27,56.2,56.25,22200.0,32.6662,32.672,32.6313,32.6604,22200.0
2005-12-23 11:00:00,56.22,56.3,56.22,56.25,12100.0,32.6429,32.6894,32.6429,32.6604,12100.0
2005-12-23 11:30:00,56.23,56.36,56.2,56.27,14600.0,32.6487,32.7242,32.6313,32.672,14600.0
2005-12-23 12:00:00,56.27,56.51,56.27,56.5,8100.0,32.672,32.8113,32.672,32.8055,8100.0
2005-12-23 12:30:00,56.47,56.48,56.23,56.29,18800.0,32.7881,32.7939,32.6487,32.6836,18800.0
2005-12-23 13:00:00,56.27,56.34,56.12,56.15,11700.0,32.672,32.7126,32.5849,32.6023,11700.0
2005-12-23 13:30:00,56.15,56.15,56.02,56.1,20900.0,32.6023,32.6023,32.5268,32.5733,20900.0
2005-12-23 14:00:00,56.1,56.26,56.01,56.05,22000.0,32.5733,32.6662,32.521,32.5442,22000.0
2005-12-23 14:30:00,56.04,56.13,56.03,56.11,10700.0,32.5384,32.5907,32.5326,32.5791,10700.0
2005-12-23 15:00:00,56.13,56.17,56.05,56.09,12900.0,32.5907,32.6139,32.5442,32.5675,12900.0
2005-12-23 15:30:00,56.07,56.12,56.0,56.07,22100.0,32.5558,32.5849,32.5152,32.5558,22100.0
2005-12-27 09:30:00,55.95,56.15,55.8,55.99,35200.0,32.4862,32.6023,32.3991,32.5094,35200.0
2005-12-27 10:00:00,55.98,56.11,55.93,56.0,27200.0,32.5036,32.5791,32.4746,32.5152,27200.0
2005-12-27 10:30:00,56.03,56.14,56.01,56.07,27100.0,32.5326,32.5965,32.521,32.5558,27100.0
2005-12-27 11:00:00,56.05,56.2,56.0,56.04,17900.0,32.5442,32.6313,32.5152,32.5384,17900.0
2005-12-27 11:30:00,56.04,56.09,55.94,56.01,41800.0,32.5384,32.5675,32.4804,32.521,41800.0
2005-12-27 12:00:00,56.0,56.2,55.99,56.11,26500.0,32.5152,32.6313,32.5094,32.5791,26500.0
2005-12-27 12:30:00,56.11,56.19,56.03,56.03,10600.0,32.5791,32.6255,32.5326,32.5326,10600.0
2005-12-27 13:00:00,56.03,56.14,56.0,56.01,23500.0,32.5326,32.5965,32.5152,32.521,23500.0
2005-12-27 13:30:00,56.01,56.1,55.98,56.02,82500.0,32.521,32.5733,32.5036,32.5268,82500.0
2005-12-27 14:00:00,56.02,56.14,56.01,56.08,15300.0,32.5268,32.5965,32.521,32.5616,15300.0
2005-12-27 14:30:00,56.08,56.19,56.0,56.01,16700.0,32.5616,32.6255,32.5152,32.521,16700.0
2005-12-27 15:00:00,56.01,56.1,56.0,56.1,30500.0,32.521,32.5733,32.5152,32.5733,30500.0
2005-12-27 15:30:00,56.11,56.13,56.01,56.05,32600.0,32.5791,32.5907,32.521,32.5442,32600.0
2005-12-28 09:30:00,56.03,56.04,55.79,55.8,34500.0,32.5326,32.5384,32.3933,32.3991,34500.0
2005-12-28 10:00:00,55.83,56.18,55.83,56.04,61800.0,32.4165,32.6197,32.4165,32.5384,61800.0
2005-12-28 10:30:00,56.04,56.09,55.97,56.04,55600.0,32.5384,32.5675,32.4978,32.5384,55600.0
2005-12-28 11:00:00,56.04,56.07,56.0,56.07,21100.0,32.5384,32.5558,32.5152,32.5558,21100.0
2005-12-28 11:30:00,56.04,56.11,55.99,56.08,28600.0,32.5384,32.5791,32.5094,32.5616,28600.0
2005-12-28 12:00:00,56.02,56.05,55.96,56.02,29900.0,32.5268,32.5442,32.492,32.5268,29900.0
2005-12-28 12:30:00,56.02,56.02,55.88,55.91,15900.0,32.5268,32.5268,32.4455,32.4629,15900.0
2005-12-28 13:00:00,55.9,55.91,55.78,55.8,28400.0,32.4571,32.4629,32.3875,32.3991,28400.0
2005-12-28 13:30:00,55.8,55.98,55.73,55.94,31100.0,32.3991,32.5036,32.3584,32.4804,31100.0
2005-12-28 14:00:00,55.95,56.02,55.72,55.72,39500.0,32.4862,32.5268,32.3526,32.3526,39500.0
2005-12-28 14:30:00,55.72,55.8,55.71,55.74,37100.0,32.3526,32.3991,32.3468,32.3642,37100.0
2005-12-28 15:00:00,55.74,55.76,55.55,55.65,53200.0,32.3642,32.3758,32.2539,32.312,53200.0
2005-12-28 15:30:00,55.65,55.65,55.55,55.59,80900.0,32.312,32.312,32.2539,32.2771,80900.0
2005-12-29 09:30:00,55.7,55.86,55.7,55.81,35400.0,32.341,32.4339,32.341,32.4049,35400.0
2005-12-29 10:00:00,55.8,55.81,55.72,55.73,52700.0,32.3991,32.4049,32.3526,32.3584,52700.0
2005-12-29 10:30:00,55.74,55.79,55.6,55.69,48300.0,32.3642,32.3933,32.2829,32.3352,48300.0
2005-12-29 11:00:00,55.7,55.81,55.69,55.81,35300.0,32.341,32.4049,32.3352,32.4049,35300.0
2005-12-29 11:30:00,55.81,55.82,55.75,55.77,33900.0,32.4049,32.4107,32.37,32.3817,33900.0
2005-12-29 12:00:00,55.77,55.82,55.7,55.8,24700.0,32.3817,32.4107,32.341,32.3991,24700.0
2005-12-29 12:30:00,55.8,55.87,55.78,55.86,29800.0,32.3991,32.4397,32.3875,32.4339,29800.0
2005-12-29 13:00:00,55.84,55.93,55.84,55.92,15900.0,32.4223,32.4746,32.4223,32.4687,15900.0
2005-12-29 13:30:00,55.91,55.99,55.91,55.97,11600.0,32.4629,32.5094,32.4629,32.4978,11600.0
2005-12-29 14:00:00,55.97,56.04,55.94,56.04,15500.0,32.4978,32.5384,32.4804,32.5384,15500.0
2005-12-29 14:30:00,56.04,56.05,55.87,55.88,20300.0,32.5384,32.5442,32.4397,32.4455,20300.0
2005-12-29 15:00:00,55.88,55.89,55.65,55.67,33200.0,32.4455,32.4513,32.312,32.3236,33200.0
2005-12-29 15:30:00,55.68,55.68,55.51,55.58,54600.0,32.3294,32.3294,32.2307,32.2713,54600.0
2005-12-30 09:30:00,55.58,55.67,55.15,55.61,23700.0,32.2713,32.3236,32.0217,32.2888,23700.0
2005-12-30 10:00:00,55.61,55.61,55.15,55.19,25300.0,32.2888,32.2888,32.0217,32.0449,25300.0
2005-12-30 10:30:00,55.17,55.22,55.12,55.21,17500.0,32.0333,32.0623,32.0042,32.0565,17500.0
2005-12-30 11:00:00,55.23,55.54,55.2,55.5,18700.0,32.0681,32.2481,32.0507,32.2249,18700.0
2005-12-30 11:30:00,55.49,55.49,55.37,55.38,16400.0,32.2191,32.2191,32.1494,32.1552,16400.0
2005-12-30 12:00:00,55.39,55.44,55.24,55.41,16100.0,32.161,32.19,32.0739,32.1726,16100.0
2005-12-30 12:30:00,55.41,55.44,55.28,55.33,9700.0,32.1726,32.19,32.0971,32.1262,9700.0
2005-12-30 13:00:00,55.34,55.36,55.16,55.21,14300.0,32.132,32.1436,32.0275,32.0565,14300.0
2005-12-30 13:30:00,55.21,55.3,55.16,55.18,17500.0,32.0565,32.1088,32.0275,32.0391,17500.0
2005-12-30 14:00:00,55.18,55.36,55.13,55.24,14900.0,32.0391,32.1436,32.01,32.0739,14900.0
2005-12-30 14:30:00,55.23,55.33,55.19,55.27,21500.0,32.0681,32.1262,32.0449,32.0913,21500.0
2005-12-30 15:00:00,55.28,55.43,55.2,55.4,39900.0,32.0971,32.1842,32.0507,32.1668,39900.0
2005-12-30 15:30:00,55.4,55.42,55.2,55.27,61200.0,32.1668,32.1784,32.0507,32.0913,61200.0
2006-01-03 09:30:00,55.44,55.44,54.57,54.82,38500.0,32.19,32.19,31.6849,31.8301,38500.0
2006-01-03 10:00:00,54.81,54.88,54.43,54.43,46000.0,31.8242,31.8649,31.6036,31.6036,46000.0
2006-01-03 10:30:00,54.44,54.44,54.18,54.4,49800.0,31.6094,31.6094,31.4585,31.5862,49800.0
2006-01-03 11:00:00,54.4,54.49,54.34,54.49,29600.0,31.5862,31.6384,31.5514,31.6384,29600.0
2006-01-03 11:30:00,54.48,54.64,54.48,54.64,24400.0,31.6326,31.7255,31.6326,31.7255,24400.0
2006-01-03 12:00:00,54.64,54.79,54.57,54.67,23200.0,31.7255,31.8126,31.6849,31.743,23200.0
2006-01-03 12:30:00,54.67,54.71,54.46,54.71,36200.0,31.743,31.7662,31.621,31.7662,36200.0
2006-01-03 13:00:00,54.7,54.75,54.6,54.63,32400.0,31.7604,31.7894,31.7023,31.7197,32400.0
2006-01-03 13:30:00,54.66,54.68,54.52,54.53,35000.0,31.7372,31.7488,31.6559,31.6617,35000.0
2006-01-03 14:00:00,54.54,54.71,54.53,54.59,48000.0,31.6675,31.7662,31.6617,31.6965,48000.0
2006-01-03 14:30:00,54.62,54.88,54.59,54.85,45700.0,31.7139,31.8649,31.6965,31.8475,45700.0
2006-01-03 15:00:00,54.85,55.06,54.85,55.04,63100.0,31.8475,31.9694,31.8475,31.9578,63100.0
2006-01-03 15:30:00,55.04,55.1,54.95,55.01,94000.0,31.9578,31.9926,31.9055,31.9404,94000.0
2006-01-04 09:30:00,55.1,55.13,54.56,54.72,48600.0,31.9926,32.01,31.6791,31.772,48600.0
2006-01-04 10:00:00,54.72,55.0,54.71,55.0,19000.0,31.772,31.9346,31.7662,31.9346,19000.0
2006-01-04 10:30:00,55.0,55.05,54.86,55.05,33600.0,31.9346,31.9636,31.8533,31.9636,33600.0
2006-01-04 11:00:00,55.05,55.1,54.92,54.95,22500.0,31.9636,31.9926,31.8881,31.9055,22500.0
2006-01-04 11:30:00,54.93,55.11,54.91,55.03,18300.0,31.8939,31.9984,31.8823,31.952,18300.0
2006-01-04 12:00:00,55.05,55.13,54.99,54.99,18400.0,31.9636,32.01,31.9288,31.9288,18400.0
2006-01-04 12:30:00,54.99,54.99,54.86,54.86,18900.0,31.9288,31.9288,31.8533,31.8533,18900.0
2006-01-04 13:00:00,54.87,54.9,54.77,54.81,25600.0,31.8591,31.8765,31.801,31.8242,25600.0
2006-01-04 13:30:00,54.82,54.88,54.76,54.82,26100.0,31.8301,31.8649,31.7952,31.8301,26100.0
2006-01-04 14:00:00,54.81,54.85,54.74,54.81,44100.0,31.8242,31.8475,31.7836,31.8242,44100.0
2006-01-04 14:30:00,54.81,54.92,54.77,54.9,40700.0,31.8242,31.8881,31.801,31.8765,40700.0
2006-01-04 15:00:00,54.89,54.97,54.78,54.92,40300.0,31.8707,31.9171,31.8068,31.8881,40300.0
2006-01-04 15:30:00,54.92,54.98,54.78,54.85,134000.0,31.8881,31.923,31.8068,31.8475,134000.0
2006-01-05 09:30:00,54.83,55.31,54.82,55.23,46600.0,31.8359,32.1146,31.8301,32.0681,46600.0
2006-01-05 10:00:00,55.19,55.23,55.05,55.13,22700.0,32.0449,32.0681,31.9636,32.01,22700.0
2006-01-05 10:30:00,55.14,55.15,54.9,55.05,18300.0,32.0159,32.0217,31.8765,31.9636,18300.0
2006-01-05 11:00:00,55.07,55.28,55.01,55.11,31500.0,31.9752,32.0971,31.9404,31.9984,31500.0
2006-01-05 11:30:00,55.14,55.3,55.1,55.25,15600.0,32.0159,32.1088,31.9926,32.0797,15600.0
2006-01-05 12:00:00,55.24,55.32,55.14,55.21,26500.0,32.0739,32.1204,32.0159,32.0565,26500.0
2006-01-05 12:30:00,55.24,55.31,55.18,55.23,24900.0,32.0739,32.1146,32.0391,32.0681,24900.0
2006-01-05 13:00:00,55.25,55.39,55.13,55.15,18000.0,32.0797,32.161,32.01,32.0217,18000.0
2006-01-05 13:30:00,55.16,55.23,55.12,55.14,13200.0,32.0275,32.0681,32.0042,32.0159,13200.0
2006-01-05 14:00:00,55.14,55.17,55.07,55.09,23300.0,32.0159,32.0333,31.9752,31.9868,23300.0
2006-01-05 14:30:00,55.1,55.24,55.08,55.12,19300.0,31.9926,32.0739,31.981,32.0042,19300.0
2006-01-05 15:00:00,55.13,55.22,55.12,55.16,21000.0,32.01,32.0623,32.0042,32.0275,21000.0
2006-01-05 15:30:00,55.15,55.17,55.07,55.15,62100.0,32.0217,32.0333,31.9752,32.0217,62100.0
2006-01-06 09:30:00,55.45,55.47,55.2,55.35,43500.0,32.1958,32.2075,32.0507,32.1378,43500.0
2006-01-06 10:00:00,55.33,55.33,55.07,55.19,13000.0,32.1262,32.1262,31.9752,32.0449,13000.0
2006-01-06 10:30:00,55.21,55.27,55.17,55.22,40400.0,32.0565,32.0913,32.0333,32.0623,40400.0
2006-01-06 11:00:00,55.21,55.39,55.15,55.32,19300.0,32.0565,32.161,32.0217,32.1204,19300.0
2006-01-06 11:30:00,55.34,55.37,55.2,55.35,12100.0,32.132,32.1494,32.0507,32.1378,12100.0
2006-01-06 12:00:00,55.33,55.44,55.33,55.41,10900.0,32.1262,32.19,32.1262,32.1726,10900.0
2006-01-06 12:30:00,55.41,55.5,55.35,55.49,17100.0,32.1726,32.2249,32.1378,32.2191,17100.0
2006-01-06 13:00:00,55.49,55.59,55.46,55.57,15600.0,32.2191,32.2771,32.2017,32.2655,15600.0
2006-01-06 13:30:00,55.56,55.86,55.51,55.79,17300.0,32.2597,32.4339,32.2307,32.3933,17300.0
2006-01-06 14:00:00,55.78,55.95,55.74,55.87,45000.0,32.3875,32.4862,32.3642,32.4397,45000.0
2006-01-06 14:30:00,55.87,55.92,55.79,55.81,28100.0,32.4397,32.4687,32.3933,32.4049,28100.0
2006-01-06 15:00:00,55.81,55.87,55.71,55.74,34000.0,32.4049,32.4397,32.3468,32.3642,34000.0
2006-01-06 15:30:00,55.73,55.82,55.71,55.82,56000.0,32.3584,32.4107,32.3468,32.4107,56000.0
2006-01-09 09:30:00,56.0,57.34,56.0,57.08,68000.0,32.5152,33.2932,32.5152,33.1423,68000.0
2006-01-09 10:00:00,56.96,57.29,56.76,57.2,60000.0,33.0726,33.2642,32.9565,33.2119,60000.0
2006-01-09 10:30:00,57.2,57.45,57.07,57.34,61800.0,33.2119,33.3571,33.1365,33.2932,61800.0
2006-01-09 11:00:00,57.34,57.54,57.28,57.54,46700.0,33.2932,33.4094,33.2584,33.4094,46700.0
2006-01-09 11:30:00,57.56,58.28,57.56,58.26,92300.0,33.421,33.839,33.421,33.8274,92300.0
2006-01-09 12:00:00,58.25,58.35,58.01,58.05,56100.0,33.8216,33.8797,33.6823,33.7055,56100.0
2006-01-09 12:30:00,58.06,58.14,57.94,58.14,25100.0,33.7113,33.7577,33.6416,33.7577,25100.0
2006-01-09 13:00:00,58.13,58.14,58.03,58.11,34300.0,33.7519,33.7577,33.6939,33.7403,34300.0
2006-01-09 13:30:00,58.1,58.24,58.07,58.12,46500.0,33.7345,33.8158,33.7171,33.7461,46500.0
2006-01-09 14:00:00,58.11,58.18,58.06,58.07,34800.0,33.7403,33.781,33.7113,33.7171,34800.0
2006-01-09 14:30:00,58.06,58.13,57.98,58.07,43600.0,33.7113,33.7519,33.6648,33.7171,43600.0
2006-01-09 15:00:00,58.06,58.06,57.91,57.91,63700.0,33.7113,33.7113,33.6242,33.6242,63700.0
2006-01-09 15:30:00,57.9,58.01,57.84,57.94,105000.0,33.6184,33.6823,33.5836,33.6416,105000.0
2006-01-10 09:30:00,57.82,58.0,57.25,57.49,51700.0,33.5719,33.6765,33.241,33.3803,51700.0
2006-01-10 10:00:00,57.5,57.6,57.33,57.37,37400.0,33.3861,33.4442,33.2874,33.3107,37400.0
2006-01-10 10:30:00,57.37,57.57,57.32,57.34,48400.0,33.3107,33.4268,33.2816,33.2932,48400.0
2006-01-10 11:00:00,57.34,57.37,57.3,57.31,45300.0,33.2932,33.3107,33.27,33.2758,45300.0
2006-01-10 11:30:00,57.31,57.44,57.27,57.36,36400.0,33.2758,33.3513,33.2526,33.3049,36400.0
2006-01-10 12:00:00,57.35,57.49,57.29,57.3,26600.0,33.299,33.3803,33.2642,33.27,26600.0
2006-01-10 12:30:00,57.31,57.38,57.15,57.24,36600.0,33.2758,33.3165,33.1829,33.2352,36600.0
2006-01-10 13:00:00,57.24,57.32,57.14,57.19,30100.0,33.2352,33.2816,33.1771,33.2061,30100.0
2006-01-10 13:30:00,57.18,57.22,57.08,57.15,33400.0,33.2003,33.2236,33.1423,33.1829,33400.0
2006-01-10 14:00:00,57.14,57.17,57.0,57.0,52500.0,33.1771,33.1945,33.0958,33.0958,52500.0
2006-01-10 14:30:00,56.99,57.07,56.92,56.96,67600.0,33.09,33.1365,33.0494,33.0726,67600.0
2006-01-10 15:00:00,56.96,57.15,56.94,57.11,60300.0,33.0726,33.1829,33.061,33.1597,60300.0
2006-01-10 15:30:00,57.12,57.16,56.94,57.05,85900.0,33.1655,33.1887,33.061,33.1249,85900.0
2006-01-11 09:30:00,57.34,57.34,57.05,57.17,28500.0,33.2932,33.2932,33.1249,33.1945,28500.0
2006-01-11 10:00:00,57.17,57.73,57.03,57.69,37900.0,33.1945,33.5197,33.1132,33.4965,37900.0
2006-01-11 10:30:00,57.69,57.69,57.25,57.39,41200.0,33.4965,33.4965,33.241,33.3223,41200.0
2006-01-11 11:00:00,57.42,57.42,57.2,57.25,28700.0,33.3397,33.3397,33.2119,33.241,28700.0
2006-01-11 11:30:00,57.22,57.35,57.03,57.03,27800.0,33.2236,33.299,33.1132,33.1132,27800.0
2006-01-11 12:00:00,57.05,57.1,56.85,56.88,39100.0,33.1249,33.1539,33.0087,33.0261,39100.0
2006-01-11 12:30:00,56.9,56.94,56.74,56.74,36400.0,33.0378,33.061,32.9449,32.9449,36400.0
2006-01-11 13:00:00,56.74,56.77,56.6,56.75,28800.0,32.9449,32.9623,32.8636,32.9507,28800.0
2006-01-11 13:30:00,56.74,56.83,56.69,56.71,31300.0,32.9449,32.9971,32.9158,32.9274,31300.0
2006-01-11 14:00:00,56.72,56.78,56.69,56.76,45400.0,32.9332,32.9681,32.9158,32.9565,45400.0
2006-01-11 14:30:00,56.75,56.76,56.66,56.67,57200.0,32.9507,32.9565,32.8984,32.9042,57200.0
2006-01-11 15:00:00,56.67,56.67,56.51,56.54,71600.0,32.9042,32.9042,32.8113,32.8287,71600.0
2006-01-11 15:30:00,56.54,56.6,56.46,56.53,103300.0,32.8287,32.8636,32.7823,32.8229,103300.0
2006-01-12 09:30:00,56.59,56.94,56.59,56.82,30500.0,32.8578,33.061,32.8578,32.9913,30500.0
2006-01-12 10:00:00,56.81,56.92,56.6,56.87,32200.0,32.9855,33.0494,32.8636,33.0203,32200.0
2006-01-12 10:30:00,56.92,56.93,56.64,56.74,21400.0,33.0494,33.0552,32.8868,32.9449,21400.0
2006-01-12 11:00:00,56.73,56.93,56.61,56.89,37100.0,32.9391,33.0552,32.8694,33.032,37100.0
2006-01-12 11:30:00,56.87,56.92,56.83,56.91,26700.0,33.0203,33.0494,32.9971,33.0436,26700.0
2006-01-12 12:00:00,56.9,57.06,56.88,56.97,43800.0,33.0378,33.1307,33.0261,33.0784,43800.0
2006-01-12 12:30:00,56.97,57.03,56.91,56.99,21200.0,33.0784,33.1132,33.0436,33.09,21200.0
2006-01-12 13:00:00,56.98,57.01,56.92,56.92,16100.0,33.0842,33.1016,33.0494,33.0494,16100.0
2006-01-12 13:30:00,56.91,56.98,56.8,56.84,32200.0,33.0436,33.0842,32.9797,33.0029,32200.0
2006-01-12 14:00:00,56.8,56.82,56.58,56.74,21800.0,32.9797,32.9913,32.852,32.9449,21800.0
2006-01-12 14:30:00,56.74,56.75,56.57,56.72,43400.0,32.9449,32.9507,32.8462,32.9332,43400.0
2006-01-12 15:00:00,56.74,56.87,56.73,56.75,36000.0,32.9449,33.0203,32.9391,32.9507,36000.0
2006-01-12 15:30:00,56.74,56.75,56.59,56.65,60900.0,32.9449,32.9507,32.8578,32.8926,60900.0
2006-01-13 09:30:00,56.67,56.84,56.52,56.84,41000.0,32.9042,33.0029,32.8171,33.0029,41000.0
2006-01-13 10:00:00,56.84,56.9,56.76,56.84,37700.0,33.0029,33.0378,32.9565,33.0029,37700.0
2006-01-13 10:30:00,56.84,56.86,56.64,56.75,26400.0,33.0029,33.0145,32.8868,32.9507,26400.0
2006-01-13 11:00:00,56.75,56.8,56.68,56.76,25400.0,32.9507,32.9797,32.91,32.9565,25400.0
2006-01-13 11:30:00,56.77,56.78,56.51,56.54,29200.0,32.9623,32.9681,32.8113,32.8287,29200.0
2006-01-13 12:00:00,56.53,56.53,56.35,56.38,22100.0,32.8229,32.8229,32.7184,32.7358,22100.0
2006-01-13 12:30:00,56.39,56.41,56.1,56.13,33800.0,32.7416,32.7533,32.5733,32.5907,33800.0
2006-01-13 13:00:00,56.12,56.22,56.07,56.13,26800.0,32.5849,32.6429,32.5558,32.5907,26800.0
2006-01-13 13:30:00,56.11,56.27,56.03,56.22,21500.0,32.5791,32.672,32.5326,32.6429,21500.0
2006-01-13 14:00:00,56.2,56.22,56.03,56.22,22100.0,32.6313,32.6429,32.5326,32.6429,22100.0
2006-01-13 14:30:00,56.23,56.25,56.11,56.24,28200.0,32.6487,32.6604,32.5791,32.6545,28200.0
2006-01-13 15:00:00,56.2,56.22,56.13,56.21,31000.0,32.6313,32.6429,32.5907,32.6371,31000.0
2006-01-13 15:30:00,56.21,56.35,56.18,56.3,69600.0,32.6371,32.7184,32.6197,32.6894,69600.0
2006-01-17 09:30:00,56.4,56.4,56.09,56.23,33600.0,32.7474,32.7474,32.5675,32.6487,33600.0
2006-01-17 10:00:00,56.26,56.29,55.85,55.95,36700.0,32.6662,32.6836,32.4281,32.4862,36700.0
2006-01-17 10:30:00,55.96,55.96,55.75,55.9,50900.0,32.492,32.492,32.37,32.4571,50900.0
2006-01-17 11:00:00,55.91,56.02,55.83,55.83,18800.0,32.4629,32.5268,32.4165,32.4165,18800.0
2006-01-17 11:30:00,55.8,55.85,55.73,55.77,21200.0,32.3991,32.4281,32.3584,32.3817,21200.0
2006-01-17 12:00:00,55.77,55.77,55.58,55.63,22300.0,32.3817,32.3817,32.2713,32.3004,22300.0
2006-01-17 12:30:00,55.63,55.73,55.61,55.69,20300.0,32.3004,32.3584,32.2888,32.3352,20300.0
2006-01-17 13:00:00,55.72,55.74,55.58,55.64,24600.0,32.3526,32.3642,32.2713,32.3062,24600.0
2006-01-17 13:30:00,55.65,55.69,55.52,55.65,39000.0,32.312,32.3352,32.2365,32.312,39000.0
2006-01-17 14:00:00,55.67,55.8,55.65,55.77,33700.0,32.3236,32.3991,32.312,32.3817,33700.0
2006-01-17 14:30:00,55.76,55.84,55.66,55.8,35900.0,32.3758,32.4223,32.3178,32.3991,35900.0
2006-01-17 15:00:00,55.76,55.96,55.72,55.93,34900.0,32.3758,32.492,32.3526,32.4746,34900.0
2006-01-17 15:30:00,55.91,55.92,55.77,55.85,52600.0,32.4629,32.4687,32.3817,32.4281,52600.0
2006-01-18 09:30:00,55.4,56.09,55.4,55.89,30100.0,32.1668,32.5675,32.1668,32.4513,30100.0
2006-01-18 10:00:00,55.88,56.15,55.77,56.14,48800.0,32.4455,32.6023,32.3817,32.5965,48800.0
2006-01-18 10:30:00,56.13,56.13,55.46,55.76,26400.0,32.5907,32.5907,32.2017,32.3758,26400.0
2006-01-18 11:00:00,55.76,55.76,55.54,55.54,20800.0,32.3758,32.3758,32.2481,32.2481,20800.0
2006-01-18 11:30:00,55.52,55.7,55.5,55.7,10800.0,32.2365,32.341,32.2249,32.341,10800.0
2006-01-18 12:00:00,55.7,55.81,55.61,55.67,15600.0,32.341,32.4049,32.2888,32.3236,15600.0
2006-01-18 12:30:00,55.64,55.77,55.64,55.72,7300.0,32.3062,32.3817,32.3062,32.3526,7300.0
2006-01-18 13:00:00,55.73,55.76,55.59,55.6,10400.0,32.3584,32.3758,32.2771,32.2829,10400.0
2006-01-18 13:30:00,55.59,55.75,55.55,55.71,8300.0,32.2771,32.37,32.2539,32.3468,8300.0
2006-01-18 14:00:00,55.7,56.0,55.7,55.85,103300.0,32.341,32.5152,32.341,32.4281,103300.0
2006-01-18 14:30:00,55.84,55.87,55.63,55.65,21200.0,32.4223,32.4397,32.3004,32.312,21200.0
2006-01-18 15:00:00,55.69,55.84,55.64,55.84,26900.0,32.3352,32.4223,32.3062,32.4223,26900.0
2006-01-18 15:30:00,55.83,55.85,55.69,55.75,65000.0,32.4165,32.4281,32.3352,32.37,65000.0
2006-01-19 09:30:00,55.85,55.95,55.69,55.79,20300.0,32.4281,32.4862,32.3352,32.3933,20300.0
2006-01-19 10:00:00,55.79,55.86,55.65,55.73,19700.0,32.3933,32.4339,32.312,32.3584,19700.0
2006-01-19 10:30:00,55.71,55.74,55.57,55.59,16100.0,32.3468,32.3642,32.2655,32.2771,16100.0
2006-01-19 11:00:00,55.6,55.64,55.5,55.52,15200.0,32.2829,32.3062,32.2249,32.2365,15200.0
2006-01-19 11:30:00,55.53,55.55,55.52,55.53,14600.0,32.2423,32.2539,32.2365,32.2423,14600.0
2006-01-19 12:00:00,55.53,55.53,55.3,55.39,51000.0,32.2423,32.2423,32.1088,32.161,51000.0
2006-01-19 12:30:00,55.38,55.4,55.36,55.39,35500.0,32.1552,32.1668,32.1436,32.161,35500.0
2006-01-19 13:00:00,55.39,55.4,55.07,55.13,68300.0,32.161,32.1668,31.9752,32.01,68300.0
2006-01-19 13:30:00,55.13,55.38,55.12,55.38,27300.0,32.01,32.1552,32.0042,32.1552,27300.0
2006-01-19 14:00:00,55.39,55.51,55.37,55.51,20700.0,32.161,32.2307,32.1494,32.2307,20700.0
2006-01-19 14:30:00,55.52,55.6,55.43,55.59,27400.0,32.2365,32.2829,32.1842,32.2771,27400.0
2006-01-19 15:00:00,55.57,55.61,55.45,55.61,35400.0,32.2655,32.2888,32.1958,32.2888,35400.0
2006-01-19 15:30:00,55.58,55.61,55.5,55.57,26700.0,32.2713,32.2888,32.2249,32.2655,26700.0
2006-01-20 09:30:00,55.7,55.91,55.66,55.73,34900.0,32.341,32.4629,32.3178,32.3584,34900.0
2006-01-20 10:00:00,55.77,56.02,55.72,55.95,42900.0,32.3817,32.5268,32.3526,32.4862,42900.0
2006-01-20 10:30:00,55.95,55.96,55.84,55.92,58300.0,32.4862,32.492,32.4223,32.4687,58300.0
2006-01-20 11:00:00,55.92,55.97,55.84,55.94,21300.0,32.4687,32.4978,32.4223,32.4804,21300.0
2006-01-20 11:30:00,55.93,55.93,55.73,55.79,33100.0,32.4746,32.4746,32.3584,32.3933,33100.0
2006-01-20 12:00:00,55.79,55.8,55.7,55.76,15100.0,32.3933,32.3991,32.341,32.3758,15100.0
2006-01-20 12:30:00,55.77,55.82,55.7,55.76,20500.0,32.3817,32.4107,32.341,32.3758,20500.0
2006-01-20 13:00:00,55.76,55.76,55.38,55.45,31000.0,32.3758,32.3758,32.1552,32.1958,31000.0
2006-01-20 13:30:00,55.44,55.46,55.3,55.34,21500.0,32.19,32.2017,32.1088,32.132,21500.0
2006-01-20 14:00:00,55.32,55.47,55.24,55.47,17500.0,32.1204,32.2075,32.0739,32.2075,17500.0
2006-01-20 14:30:00,55.45,55.5,55.36,55.48,27000.0,32.1958,32.2249,32.1436,32.2133,27000.0
2006-01-20 15:00:00,55.49,55.57,55.49,55.52,32500.0,32.2191,32.2655,32.2191,32.2365,32500.0
2006-01-20 15:30:00,55.5,55.52,55.23,55.26,83400.0,32.2249,32.2365,32.0681,32.0855,83400.0
2006-01-23 09:30:00,55.15,55.35,55.01,55.14,35200.0,32.0217,32.1378,31.9404,32.0159,35200.0
2006-01-23 10:00:00,55.09,55.11,54.83,55.07,32400.0,31.9868,31.9984,31.8359,31.9752,32400.0
2006-01-23 10:30:00,55.05,55.09,54.95,54.98,15500.0,31.9636,31.9868,31.9055,31.923,15500.0
2006-01-23 11:00:00,54.98,55.08,54.94,54.99,23900.0,31.923,31.981,31.8997,31.9288,23900.0
2006-01-23 11:30:00,54.99,55.13,54.96,55.1,24700.0,31.9288,32.01,31.9113,31.9926,24700.0
2006-01-23 12:00:00,55.11,55.11,54.8,54.8,24300.0,31.9984,31.9984,31.8184,31.8184,24300.0
2006-01-23 12:30:00,54.83,54.89,54.68,54.73,24900.0,31.8359,31.8707,31.7488,31.7778,24900.0
2006-01-23 13:00:00,54.7,54.83,54.67,54.83,23800.0,31.7604,31.8359,31.743,31.8359,23800.0
2006-01-23 13:30:00,54.83,54.9,54.75,54.75,24100.0,31.8359,31.8765,31.7894,31.7894,24100.0
2006-01-23 14:00:00,54.75,54.81,54.69,54.71,56000.0,31.7894,31.8242,31.7546,31.7662,56000.0
2006-01-23 14:30:00,54.71,54.74,54.56,54.62,50200.0,31.7662,31.7836,31.6791,31.7139,50200.0
2006-01-23 15:00:00,54.63,54.69,54.56,54.62,70700.0,31.7197,31.7546,31.6791,31.7139,70700.0
2006-01-23 15:30:00,54.63,54.69,54.56,54.58,98500.0,31.7197,31.7546,31.6791,31.6907,98500.0
2006-01-24 09:30:00,54.55,55.38,54.55,55.21,40500.0,31.6733,32.1552,31.6733,32.0565,40500.0
2006-01-24 10:00:00,55.19,55.24,54.98,55.12,19700.0,32.0449,32.0739,31.923,32.0042,19700.0
2006-01-24 10:30:00,55.08,55.43,55.07,55.26,41600.0,31.981,32.1842,31.9752,32.0855,41600.0
2006-01-24 11:00:00,55.26,55.51,55.24,55.43,20800.0,32.0855,32.2307,32.0739,32.1842,20800.0
2006-01-24 11:30:00,55.43,55.63,55.43,55.56,16300.0,32.1842,32.3004,32.1842,32.2597,16300.0
2006-01-24 12:00:00,55.55,55.56,55.34,55.34,18800.0,32.2539,32.2597,32.132,32.132,18800.0
2006-01-24 12:30:00,55.34,55.38,55.28,55.31,14600.0,32.132,32.1552,32.0971,32.1146,14600.0
2006-01-24 13:00:00,55.31,55.38,55.2,55.23,23700.0,32.1146,32.1552,32.0507,32.0681,23700.0
2006-01-24 13:30:00,55.24,55.3,55.17,55.29,22800.0,32.0739,32.1088,32.0333,32.1029,22800.0
2006-01-24 14:00:00,55.3,55.43,55.3,55.33,27700.0,32.1088,32.1842,32.1088,32.1262,27700.0
2006-01-24 14:30:00,55.29,55.3,55.14,55.15,31300.0,32.1029,32.1088,32.0159,32.0217,31300.0
2006-01-24 15:00:00,55.16,55.25,55.09,55.18,32300.0,32.0275,32.0797,31.9868,32.0391,32300.0
2006-01-24 15:30:00,55.17,55.31,55.13,55.2,71200.0,32.0333,32.1146,32.01,32.0507,71200.0
2006-01-25 09:30:00,55.17,55.58,55.17,55.52,32500.0,32.0333,32.2713,32.0333,32.2365,32500.0
2006-01-25 10:00:00,55.53,55.53,55.24,55.4,64300.0,32.2423,32.2423,32.0739,32.1668,64300.0
2006-01-25 10:30:00,55.4,55.56,55.38,55.55,13700.0,32.1668,32.2597,32.1552,32.2539,13700.0
2006-01-25 11:00:00,55.55,55.71,55.5,55.62,26400.0,32.2539,32.3468,32.2249,32.2946,26400.0
2006-01-25 11:30:00,55.62,55.62,55.41,55.42,24500.0,32.2946,32.2946,32.1726,32.1784,24500.0
2006-01-25 12:00:00,55.46,55.47,55.3,55.35,26700.0,32.2017,32.2075,32.1088,32.1378,26700.0
2006-01-25 12:30:00,55.35,55.51,55.35,55.5,23600.0,32.1378,32.2307,32.1378,32.2249,23600.0
2006-01-25 13:00:00,55.49,55.58,55.43,55.47,18600.0,32.2191,32.2713,32.1842,32.2075,18600.0
2006-01-25 13:30:00,55.45,55.54,55.41,55.51,16700.0,32.1958,32.2481,32.1726,32.2307,16700.0
2006-01-25 14:00:00,55.47,55.61,55.41,55.5,29700.0,32.2075,32.2888,32.1726,32.2249,29700.0
2006-01-25 14:30:00,55.48,55.59,55.45,55.45,33600.0,32.2133,32.2771,32.1958,32.1958,33600.0
2006-01-25 15:00:00,55.49,55.6,55.48,55.55,71800.0,32.2191,32.2829,32.2133,32.2539,71800.0
2006-01-25 15:30:00,55.54,55.75,55.52,55.65,87100.0,32.2481,32.37,32.2365,32.312,87100.0
2006-01-26 09:30:00,56.0,56.07,55.8,56.06,36900.0,32.5152,32.5558,32.3991,32.55,36900.0
2006-01-26 10:00:00,56.05,56.29,55.98,56.04,40000.0,32.5442,32.6836,32.5036,32.5384,40000.0
2006-01-26 10:30:00,56.02,56.07,55.94,56.04,20200.0,32.5268,32.5558,32.4804,32.5384,20200.0
2006-01-26 11:00:00,56.0,56.07,55.97,55.99,11300.0,32.5152,32.5558,32.4978,32.5094,11300.0
2006-01-26 11:30:00,55.98,56.05,55.93,56.02,26200.0,32.5036,32.5442,32.4746,32.5268,26200.0
2006-01-26 12:00:00,56.05,56.17,55.98,56.0,21600.0,32.5442,32.6139,32.5036,32.5152,21600.0
2006-01-26 12:30:00,56.03,56.11,55.95,56.01,14300.0,32.5326,32.5791,32.4862,32.521,14300.0
2006-01-26 13:00:00,56.01,56.09,55.72,55.72,25700.0,32.521,32.5675,32.3526,32.3526,25700.0
2006-01-26 13:30:00,55.7,55.77,55.63,55.7,20900.0,32.341,32.3817,32.3004,32.341,20900.0
2006-01-26 14:00:00,55.71,55.84,55.71,55.78,18700.0,32.3468,32.4223,32.3468,32.3875,18700.0
2006-01-26 14:30:00,55.76,55.9,55.73,55.84,12400.0,32.3758,32.4571,32.3584,32.4223,12400.0
2006-01-26 15:00:00,55.82,55.85,55.71,55.75,23400.0,32.4107,32.4281,32.3468,32.37,23400.0
2006-01-26 15:30:00,55.74,55.8,55.7,55.79,36900.0,32.3642,32.3991,32.341,32.3933,36900.0
2006-01-27 09:30:00,55.6,55.79,55.6,55.75,33600.0,32.2829,32.3933,32.2829,32.37,33600.0
2006-01-27 10:00:00,55.79,56.3,55.79,56.03,20300.0,32.3933,32.6894,32.3933,32.5326,20300.0
2006-01-27 10:30:00,56.01,56.02,55.76,55.86,17800.0,32.521,32.5268,32.3758,32.4339,17800.0
2006-01-27 11:00:00,55.84,55.84,55.67,55.7,21200.0,32.4223,32.4223,32.3236,32.341,21200.0
2006-01-27 11:30:00,55.7,55.74,55.59,55.64,15900.0,32.341,32.3642,32.2771,32.3062,15900.0
2006-01-27 12:00:00,55.66,55.83,55.6,55.71,17300.0,32.3178,32.4165,32.2829,32.3468,17300.0
2006-01-27 12:30:00,55.7,55.77,55.67,55.74,15200.0,32.341,32.3817,32.3236,32.3642,15200.0
2006-01-27 13:00:00,55.73,55.82,55.68,55.72,61800.0,32.3584,32.4107,32.3294,32.3526,61800.0
2006-01-27 13:30:00,55.73,55.77,55.69,55.75,16700.0,32.3584,32.3817,32.3352,32.37,16700.0
2006-01-27 14:00:00,55.76,55.89,55.73,55.83,19200.0,32.3758,32.4513,32.3584,32.4165,19200.0
2006-01-27 14:30:00,55.8,55.85,55.71,55.78,14400.0,32.3991,32.4281,32.3468,32.3875,14400.0
2006-01-27 15:00:00,55.78,55.83,55.72,55.78,17300.0,32.3875,32.4165,32.3526,32.3875,17300.0
2006-01-27 15:30:00,55.76,55.93,55.74,55.84,30600.0,32.3758,32.4746,32.3642,32.4223,30600.0
2006-01-30 09:30:00,55.9,56.13,55.73,55.73,12600.0,32.4571,32.5907,32.3584,32.3584,12600.0
2006-01-30 10:00:00,55.77,56.02,55.77,55.92,8900.0,32.3817,32.5268,32.3817,32.4687,8900.0
2006-01-30 10:30:00,55.92,55.92,55.81,55.89,7600.0,32.4687,32.4687,32.4049,32.4513,7600.0
2006-01-30 11:00:00,55.92,56.01,55.89,55.91,9400.0,32.4687,32.521,32.4513,32.4629,9400.0
2006-01-30 11:30:00,55.91,55.93,55.81,55.83,10900.0,32.4629,32.4746,32.4049,32.4165,10900.0
2006-01-30 12:00:00,55.82,55.96,55.81,55.88,30200.0,32.4107,32.492,32.4049,32.4455,30200.0
2006-01-30 12:30:00,55.84,55.96,55.83,55.88,19400.0,32.4223,32.492,32.4165,32.4455,19400.0
2006-01-30 13:00:00,55.88,55.94,55.86,55.88,5700.0,32.4455,32.4804,32.4339,32.4455,5700.0
2006-01-30 13:30:00,55.88,55.93,55.8,55.86,6400.0,32.4455,32.4746,32.3991,32.4339,6400.0
2006-01-30 14:00:00,55.82,55.88,55.75,55.76,8000.0,32.4107,32.4455,32.37,32.3758,8000.0
2006-01-30 14:30:00,55.78,55.94,55.77,55.88,12400.0,32.3875,32.4804,32.3817,32.4455,12400.0
2006-01-30 15:00:00,55.88,55.95,55.76,55.78,27600.0,32.4455,32.4862,32.3758,32.3875,27600.0
2006-01-30 15:30:00,55.78,55.9,55.69,55.75,38400.0,32.3875,32.4571,32.3352,32.37,38400.0
2006-01-31 09:30:00,55.84,55.84,55.42,55.62,16100.0,32.4223,32.4223,32.1784,32.2946,16100.0
2006-01-31 10:00:00,55.67,55.86,55.56,55.56,14400.0,32.3236,32.4339,32.2597,32.2597,14400.0
2006-01-31 10:30:00,55.56,55.56,55.39,55.49,14700.0,32.2597,32.2597,32.161,32.2191,14700.0
2006-01-31 11:00:00,55.47,55.57,55.37,55.42,19800.0,32.2075,32.2655,32.1494,32.1784,19800.0
2006-01-31 11:30:00,55.43,55.53,55.33,55.42,16000.0,32.1842,32.2423,32.1262,32.1784,16000.0
2006-01-31 12:00:00,55.39,55.51,55.36,55.48,17800.0,32.161,32.2307,32.1436,32.2133,17800.0
2006-01-31 12:30:00,55.49,55.55,55.46,55.49,67400.0,32.2191,32.2539,32.2017,32.2191,67400.0
2006-01-31 13:00:00,55.49,55.65,55.49,55.6,14100.0,32.2191,32.312,32.2191,32.2829,14100.0
2006-01-31 13:30:00,55.6,55.7,55.55,55.65,16100.0,32.2829,32.341,32.2539,32.312,16100.0
2006-01-31 14:00:00,55.65,55.66,55.27,55.45,20200.0,32.312,32.3178,32.0913,32.1958,20200.0
2006-01-31 14:30:00,55.43,55.57,55.33,55.55,34500.0,32.1842,32.2655,32.1262,32.2539,34500.0
2006-01-31 15:00:00,55.58,55.64,55.48,55.59,28800.0,32.2713,32.3062,32.2133,32.2771,28800.0
2006-01-31 15:30:00,55.59,55.59,55.46,55.46,34100.0,32.2771,32.2771,32.2017,32.2017,34100.0
2006-02-01 09:30:00,55.07,55.56,55.07,55.44,26500.0,31.9752,32.2597,31.9752,32.19,26500.0
2006-02-01 10:00:00,55.42,55.86,55.29,55.76,14400.0,32.1784,32.4339,32.1029,32.3758,14400.0
2006-02-01 10:30:00,55.81,55.82,55.66,55.66,45200.0,32.4049,32.4107,32.3178,32.3178,45200.0
2006-02-01 11:00:00,55.63,55.67,55.49,55.49,41100.0,32.3004,32.3236,32.2191,32.2191,41100.0
2006-02-01 11:30:00,55.53,55.64,55.48,55.48,19500.0,32.2423,32.3062,32.2133,32.2133,19500.0
2006-02-01 12:00:00,55.46,55.57,55.45,55.57,18200.0,32.2017,32.2655,32.1958,32.2655,18200.0
2006-02-01 12:30:00,55.6,55.64,55.58,55.61,20400.0,32.2829,32.3062,32.2713,32.2888,20400.0
2006-02-01 13:00:00,55.62,55.68,55.58,55.66,40000.0,32.2946,32.3294,32.2713,32.3178,40000.0
2006-02-01 13:30:00,55.66,55.67,55.56,55.65,20300.0,32.3178,32.3236,32.2597,32.312,20300.0
2006-02-01 14:00:00,55.67,55.82,55.67,55.75,19400.0,32.3236,32.4107,32.3236,32.37,19400.0
2006-02-01 14:30:00,55.72,55.87,55.72,55.8,25800.0,32.3526,32.4397,32.3526,32.3991,25800.0
2006-02-01 15:00:00,55.81,55.84,55.75,55.81,27700.0,32.4049,32.4223,32.37,32.4049,27700.0
2006-02-01 15:30:00,55.8,55.9,55.76,55.84,39500.0,32.3991,32.4571,32.3758,32.4223,39500.0
2006-02-02 09:30:00,55.43,55.47,55.24,55.39,25300.0,32.1842,32.2075,32.0739,32.161,25300.0
2006-02-02 10:00:00,55.4,55.55,55.27,55.45,37600.0,32.1668,32.2539,32.0913,32.1958,37600.0
2006-02-02 10:30:00,55.42,55.55,55.32,55.52,33100.0,32.1784,32.2539,32.1204,32.2365,33100.0
2006-02-02 11:00:00,55.49,55.49,55.08,55.12,46600.0,32.2191,32.2191,31.981,32.0042,46600.0
2006-02-02 11:30:00,55.11,55.28,55.05,55.07,29300.0,31.9984,32.0971,31.9636,31.9752,29300.0
2006-02-02 12:00:00,55.13,55.39,55.09,55.2,22000.0,32.01,32.161,31.9868,32.0507,22000.0
2006-02-02 12:30:00,55.22,55.4,55.19,55.35,44300.0,32.0623,32.1668,32.0449,32.1378,44300.0
2006-02-02 13:00:00,55.34,55.44,55.28,55.36,12000.0,32.132,32.19,32.0971,32.1436,12000.0
2006-02-02 13:30:00,55.35,55.39,55.21,55.3,22300.0,32.1378,32.161,32.0565,32.1088,22300.0
2006-02-02 14:00:00,55.3,55.39,55.19,55.23,16900.0,32.1088,32.161,32.0449,32.0681,16900.0
2006-02-02 14:30:00,55.28,55.4,55.22,55.26,17800.0,32.0971,32.1668,32.0623,32.0855,17800.0
2006-02-02 15:00:00,55.26,55.44,55.23,55.29,16400.0,32.0855,32.19,32.0681,32.1029,16400.0
2006-02-02 15:30:00,55.32,55.41,55.27,55.29,67200.0,32.1204,32.1726,32.0913,32.1029,67200.0
2006-02-03 09:30:00,54.95,55.39,54.9,54.9,27200.0,31.9055,32.161,31.8765,31.8765,27200.0
2006-02-03 10:00:00,54.9,55.33,54.87,55.08,25700.0,31.8765,32.1262,31.8591,31.981,25700.0
2006-02-03 10:30:00,55.12,55.38,55.03,55.38,20000.0,32.0042,32.1552,31.952,32.1552,20000.0
2006-02-03 11:00:00,55.33,55.49,55.31,55.32,25000.0,32.1262,32.2191,32.1146,32.1204,25000.0
2006-02-03 11:30:00,55.34,55.61,55.29,55.52,24500.0,32.132,32.2888,32.1029,32.2365,24500.0
2006-02-03 12:00:00,55.52,55.62,55.49,55.59,45100.0,32.2365,32.2946,32.2191,32.2771,45100.0
2006-02-03 12:30:00,55.6,55.69,55.53,55.58,50700.0,32.2829,32.3352,32.2423,32.2713,50700.0
2006-02-03 13:00:00,55.6,55.72,55.5,55.53,60400.0,32.2829,32.3526,32.2249,32.2423,60400.0
2006-02-03 13:30:00,55.53,55.62,55.49,55.56,31000.0,32.2423,32.2946,32.2191,32.2597,31000.0
2006-02-03 14:00:00,55.55,55.58,55.29,55.49,23500.0,32.2539,32.2713,32.1029,32.2191,23500.0
2006-02-03 14:30:00,55.49,55.55,55.43,55.43,38100.0,32.2191,32.2539,32.1842,32.1842,38100.0
2006-02-03 15:00:00,55.45,55.58,55.43,55.54,28500.0,32.1958,32.2713,32.1842,32.2481,28500.0
2006-02-03 15:30:00,55.54,55.54,55.33,55.49,57200.0,32.2481,32.2481,32.1262,32.2191,57200.0
2006-02-06 09:30:00,55.46,55.56,55.14,55.15,23200.0,32.2017,32.2597,32.0159,32.0217,23200.0
2006-02-06 10:00:00,55.19,55.49,55.19,55.4,24400.0,32.0449,32.2191,32.0449,32.1668,24400.0
2006-02-06 10:30:00,55.39,55.39,55.2,55.22,27700.0,32.161,32.161,32.0507,32.0623,27700.0
2006-02-06 11:00:00,55.22,55.31,55.11,55.14,35600.0,32.0623,32.1146,31.9984,32.0159,35600.0
2006-02-06 11:30:00,55.11,55.24,55.04,55.22,27400.0,31.9984,32.0739,31.9578,32.0623,27400.0
2006-02-06 12:00:00,55.22,55.29,55.03,55.03,22900.0,32.0623,32.1029,31.952,31.952,22900.0
2006-02-06 12:30:00,55.04,55.16,54.91,55.11,27600.0,31.9578,32.0275,31.8823,31.9984,27600.0
2006-02-06 13:00:00,55.09,55.14,55.0,55.14,13400.0,31.9868,32.0159,31.9346,32.0159,13400.0
2006-02-06 13:30:00,55.11,55.18,55.06,55.11,13500.0,31.9984,32.0391,31.9694,31.9984,13500.0
2006-02-06 14:00:00,55.07,55.29,54.97,55.26,22200.0,31.9752,32.1029,31.9171,32.0855,22200.0
2006-02-06 14:30:00,55.26,55.31,55.17,55.21,25100.0,32.0855,32.1146,32.0333,32.0565,25100.0
2006-02-06 15:00:00,55.19,55.22,55.11,55.18,31700.0,32.0449,32.0623,31.9984,32.0391,31700.0
2006-02-06 15:30:00,55.19,55.19,55.08,55.18,70900.0,32.0449,32.0449,31.981,32.0391,70900.0
2006-02-07 09:30:00,54.95,55.87,54.95,55.65,60700.0,31.9055,32.4397,31.9055,32.312,60700.0
2006-02-07 10:00:00,55.65,55.8,55.06,55.21,36500.0,32.312,32.3991,31.9694,32.0565,36500.0
2006-02-07 10:30:00,55.21,55.39,54.75,55.03,44200.0,32.0565,32.161,31.7894,31.952,44200.0
2006-02-07 11:00:00,55.02,55.57,54.94,55.54,42100.0,31.9462,32.2655,31.8997,32.2481,42100.0
2006-02-07 11:30:00,55.53,55.58,55.25,55.4,41300.0,32.2423,32.2713,32.0797,32.1668,41300.0
2006-02-07 12:00:00,55.41,55.48,55.06,55.15,35700.0,32.1726,32.2133,31.9694,32.0217,35700.0
2006-02-07 12:30:00,55.15,55.28,55.06,55.2,24800.0,32.0217,32.0971,31.9694,32.0507,24800.0
2006-02-07 13:00:00,55.22,55.22,54.98,55.04,28200.0,32.0623,32.0623,31.923,31.9578,28200.0
2006-02-07 13:30:00,54.99,55.24,54.93,55.19,28900.0,31.9288,32.0739,31.8939,32.0449,28900.0
2006-02-07 14:00:00,55.23,55.23,54.96,55.19,20700.0,32.0681,32.0681,31.9113,32.0449,20700.0
2006-02-07 14:30:00,55.21,55.22,54.87,54.98,22800.0,32.0565,32.0623,31.8591,31.923,22800.0
2006-02-07 15:00:00,54.99,55.06,54.88,54.99,32600.0,31.9288,31.9694,31.8649,31.9288,32600.0
2006-02-07 15:30:00,54.99,55.15,54.87,55.06,54700.0,31.9288,32.0217,31.8591,31.9694,54700.0
2006-02-08 09:30:00,55.5,57.2,55.45,57.07,124600.0,32.2249,33.2119,32.1958,33.1365,124600.0
2006-02-08 10:00:00,57.07,57.98,56.71,57.6,144800.0,33.1365,33.6648,32.9274,33.4442,144800.0
2006-02-08 10:30:00,57.6,57.69,57.0,57.63,97000.0,33.4442,33.4965,33.0958,33.4616,97000.0
2006-02-08 11:00:00,57.64,57.89,57.46,57.89,66400.0,33.4674,33.6126,33.3629,33.6126,66400.0
2006-02-08 11:30:00,57.85,58.4,57.64,58.26,87400.0,33.5894,33.9087,33.4674,33.8274,87400.0
2006-02-08 12:00:00,58.2,58.38,58.08,58.09,57300.0,33.7926,33.8971,33.7229,33.7287,57300.0
2006-02-08 12:30:00,58.09,58.25,57.94,58.19,31700.0,33.7287,33.8216,33.6416,33.7868,31700.0
2006-02-08 13:00:00,58.18,58.22,57.21,57.45,57200.0,33.781,33.8042,33.2178,33.3571,57200.0
2006-02-08 13:30:00,57.45,57.86,57.32,57.55,54600.0,33.3571,33.5952,33.2816,33.4152,54600.0
2006-02-08 14:00:00,57.57,58.02,57.57,58.0,51900.0,33.4268,33.6881,33.4268,33.6765,51900.0
2006-02-08 14:30:00,58.04,58.43,58.0,58.39,108200.0,33.6997,33.9261,33.6765,33.9029,108200.0
2006-02-08 15:00:00,58.36,58.67,58.25,58.52,99100.0,33.8855,34.0655,33.8216,33.9784,99100.0
2006-02-08 15:30:00,58.52,58.66,58.42,58.62,141300.0,33.9784,34.0597,33.9203,34.0364,141300.0
2006-02-09 09:30:00,58.33,58.5,57.87,58.44,62200.0,33.8681,33.9668,33.601,33.9319,62200.0
2006-02-09 10:00:00,58.45,58.57,58.27,58.52,95200.0,33.9377,34.0074,33.8332,33.9784,95200.0
2006-02-09 10:30:00,58.52,58.52,57.43,57.48,150300.0,33.9784,33.9784,33.3455,33.3745,150300.0
2006-02-09 11:00:00,57.48,57.5,57.08,57.21,50600.0,33.3745,33.3861,33.1423,33.2178,50600.0
2006-02-09 11:30:00,57.21,57.3,57.0,57.1,52600.0,33.2178,33.27,33.0958,33.1539,52600.0
2006-02-09 12:00:00,57.07,57.29,57.0,57.16,36600.0,33.1365,33.2642,33.0958,33.1887,36600.0
2006-02-09 12:30:00,57.15,57.25,57.01,57.03,47600.0,33.1829,33.241,33.1016,33.1132,47600.0
2006-02-09 13:00:00,57.03,57.18,57.0,57.13,62500.0,33.1132,33.2003,33.0958,33.1713,62500.0
2006-02-09 13:30:00,57.13,57.13,56.95,57.01,60200.0,33.1713,33.1713,33.0668,33.1016,60200.0
2006-02-09 14:00:00,57.0,57.13,57.0,57.1,66200.0,33.0958,33.1713,33.0958,33.1539,66200.0
2006-02-09 14:30:00,57.1,57.25,57.05,57.21,44400.0,33.1539,33.241,33.1249,33.2178,44400.0
2006-02-09 15:00:00,57.22,57.27,57.07,57.26,62500.0,33.2236,33.2526,33.1365,33.2468,62500.0
2006-02-09 15:30:00,57.25,57.36,57.17,57.36,133300.0,33.241,33.3049,33.1945,33.3049,133300.0
2006-02-10 09:30:00,57.01,57.01,56.4,56.81,57900.0,33.1016,33.1016,32.7474,32.9855,57900.0
2006-02-10 10:00:00,56.84,56.9,56.35,56.51,68500.0,33.0029,33.0378,32.7184,32.8113,68500.0
2006-02-10 10:30:00,56.53,56.75,56.4,56.62,63700.0,32.8229,32.9507,32.7474,32.8752,63700.0
2006-02-10 11:00:00,56.57,56.59,56.45,56.53,54400.0,32.8462,32.8578,32.7765,32.8229,54400.0
2006-02-10 11:30:00,56.55,56.75,56.55,56.59,33200.0,32.8345,32.9507,32.8345,32.8578,33200.0
2006-02-10 12:00:00,56.6,56.68,56.53,56.59,50300.0,32.8636,32.91,32.8229,32.8578,50300.0
2006-02-10 12:30:00,56.59,56.71,56.57,56.63,29600.0,32.8578,32.9274,32.8462,32.881,29600.0
2006-02-10 13:00:00,56.64,56.82,56.58,56.68,32400.0,32.8868,32.9913,32.852,32.91,32400.0
2006-02-10 13:30:00,56.66,56.76,56.61,56.76,54800.0,32.8984,32.9565,32.8694,32.9565,54800.0
2006-02-10 14:00:00,56.77,57.03,56.75,56.86,36100.0,32.9623,33.1132,32.9507,33.0145,36100.0
2006-02-10 14:30:00,56.85,56.93,56.73,56.91,49500.0,33.0087,33.0552,32.9391,33.0436,49500.0
2006-02-10 15:00:00,56.92,57.14,56.91,57.05,45500.0,33.0494,33.1771,33.0436,33.1249,45500.0
2006-02-10 15:30:00,57.05,57.14,57.05,57.14,70400.0,33.1249,33.1771,33.1249,33.1771,70400.0
2006-02-13 09:30:00,57.14,57.14,56.59,56.89,44900.0,33.1771,33.1771,32.8578,33.032,44900.0
2006-02-13 10:00:00,56.87,56.89,55.75,56.21,154300.0,33.0203,33.032,32.37,32.6371,154300.0
2006-02-13 10:30:00,56.22,56.55,56.22,56.44,33100.0,32.6429,32.8345,32.6429,32.7707,33100.0
2006-02-13 11:00:00,56.45,56.75,56.34,56.74,21300.0,32.7765,32.9507,32.7126,32.9449,21300.0
2006-02-13 11:30:00,56.75,56.78,56.68,56.77,19000.0,32.9507,32.9681,32.91,32.9623,19000.0
2006-02-13 12:00:00,56.74,56.74,56.04,56.37,99200.0,32.9449,32.9449,32.5384,32.73,99200.0
2006-02-13 12:30:00,56.41,56.49,56.33,56.47,17300.0,32.7533,32.7997,32.7068,32.7881,17300.0
2006-02-13 13:00:00,56.46,56.62,56.38,56.61,38700.0,32.7823,32.8752,32.7358,32.8694,38700.0
2006-02-13 13:30:00,56.61,56.61,56.35,56.48,27200.0,32.8694,32.8694,32.7184,32.7939,27200.0
2006-02-13 14:00:00,56.42,56.74,56.42,56.6,23600.0,32.7591,32.9449,32.7591,32.8636,23600.0
2006-02-13 14:30:00,56.6,56.67,56.52,56.6,28700.0,32.8636,32.9042,32.8171,32.8636,28700.0
2006-02-13 15:00:00,56.6,56.85,56.6,56.85,39400.0,32.8636,33.0087,32.8636,33.0087,39400.0
2006-02-13 15:30:00,56.85,57.08,56.82,56.89,36800.0,33.0087,33.1423,32.9913,33.032,36800.0
2006-02-14 09:30:00,56.68,56.92,56.52,56.78,27000.0,32.91,33.0494,32.8171,32.9681,27000.0
2006-02-14 10:00:00,56.78,56.84,55.89,56.24,142700.0,32.9681,33.0029,32.4513,32.6545,142700.0
2006-02-14 10:30:00,56.22,56.31,55.93,56.27,59200.0,32.6429,32.6952,32.4746,32.672,59200.0
2006-02-14 11:00:00,56.27,56.55,56.27,56.55,39000.0,32.672,32.8345,32.672,32.8345,39000.0
2006-02-14 11:30:00,56.58,56.7,56.32,56.51,31700.0,32.852,32.9216,32.701,32.8113,31700.0
2006-02-14 12:00:00,56.52,56.68,56.5,56.54,49600.0,32.8171,32.91,32.8055,32.8287,49600.0
2006-02-14 12:30:00,56.54,56.61,56.44,56.52,26600.0,32.8287,32.8694,32.7707,32.8171,26600.0
2006-02-14 13:00:00,56.55,56.62,56.44,56.53,27000.0,32.8345,32.8752,32.7707,32.8229,27000.0
2006-02-14 13:30:00,56.52,56.66,56.18,56.21,39200.0,32.8171,32.8984,32.6197,32.6371,39200.0
2006-02-14 14:00:00,56.27,56.4,55.9,56.18,156900.0,32.672,32.7474,32.4571,32.6197,156900.0
2006-02-14 14:30:00,56.19,56.59,56.0,56.59,115800.0,32.6255,32.8578,32.5152,32.8578,115800.0
2006-02-14 15:00:00,56.57,56.8,56.49,56.74,53600.0,32.8462,32.9797,32.7997,32.9449,53600.0
2006-02-14 15:30:00,56.73,56.75,56.43,56.47,95200.0,32.9391,32.9507,32.7649,32.7881,95200.0
2006-02-15 09:30:00,56.62,56.68,55.86,55.98,49300.0,32.8752,32.91,32.4339,32.5036,49300.0
2006-02-15 10:00:00,56.01,56.33,55.98,56.07,58400.0,32.521,32.7068,32.5036,32.5558,58400.0
2006-02-15 10:30:00,56.11,56.4,55.6,55.71,179200.0,32.5791,32.7474,32.2829,32.3468,179200.0
2006-02-15 11:00:00,55.7,56.24,55.65,56.2,155200.0,32.341,32.6545,32.312,32.6313,155200.0
2006-02-15 11:30:00,56.18,56.26,56.06,56.11,35300.0,32.6197,32.6662,32.55,32.5791,35300.0
2006-02-15 12:00:00,56.08,56.08,55.91,56.02,41200.0,32.5616,32.5616,32.4629,32.5268,41200.0
2006-02-15 12:30:00,56.01,56.15,55.89,56.14,38100.0,32.521,32.6023,32.4513,32.5965,38100.0
2006-02-15 13:00:00,56.11,56.41,56.11,56.22,25000.0,32.5791,32.7533,32.5791,32.6429,25000.0
2006-02-15 13:30:00,56.27,56.36,56.19,56.32,26000.0,32.672,32.7242,32.6255,32.701,26000.0
2006-02-15 14:00:00,56.32,56.41,56.24,56.41,29800.0,32.701,32.7533,32.6545,32.7533,29800.0
2006-02-15 14:30:00,56.41,56.44,56.14,56.15,38000.0,32.7533,32.7707,32.5965,32.6023,38000.0
2006-02-15 15:00:00,56.15,56.19,56.02,56.08,65000.0,32.6023,32.6255,32.5268,32.5616,65000.0
2006-02-15 15:30:00,56.08,56.28,55.99,56.14,92500.0,32.5616,32.6778,32.5094,32.5965,92500.0
2006-02-16 09:30:00,55.97,56.0,55.9,55.9,32200.0,32.4978,32.5152,32.4571,32.4571,32200.0
2006-02-16 10:00:00,55.93,56.1,55.9,56.0,38600.0,32.4746,32.5733,32.4571,32.5152,38600.0
2006-02-16 10:30:00,56.01,56.03,55.9,55.95,29600.0,32.521,32.5326,32.4571,32.4862,29600.0
2006-02-16 11:00:00,55.95,55.96,55.89,55.95,25600.0,32.4862,32.492,32.4513,32.4862,25600.0
2006-02-16 11:30:00,55.96,56.08,55.95,56.02,19500.0,32.492,32.5616,32.4862,32.5268,19500.0
2006-02-16 12:00:00,56.04,56.19,56.0,56.08,31000.0,32.5384,32.6255,32.5152,32.5616,31000.0
2006-02-16 12:30:00,56.08,56.09,56.0,56.03,16800.0,32.5616,32.5675,32.5152,32.5326,16800.0
2006-02-16 13:00:00,56.05,56.08,56.0,56.0,31200.0,32.5442,32.5616,32.5152,32.5152,31200.0
2006-02-16 13:30:00,56.02,56.12,55.91,55.99,41800.0,32.5268,32.5849,32.4629,32.5094,41800.0
2006-02-16 14:00:00,55.98,56.03,55.96,55.99,31900.0,32.5036,32.5326,32.492,32.5094,31900.0
2006-02-16 14:30:00,55.98,56.0,55.95,56.0,41200.0,32.5036,32.5152,32.4862,32.5152,41200.0
2006-02-16 15:00:00,56.05,56.05,55.96,55.96,39800.0,32.5442,32.5442,32.492,32.492,39800.0
2006-02-16 15:30:00,55.96,56.12,55.95,55.99,109400.0,32.492,32.5849,32.4862,32.5094,109400.0
2006-02-17 09:30:00,55.89,55.89,55.5,55.56,55500.0,32.4513,32.4513,32.2249,32.2597,55500.0
2006-02-17 10:00:00,55.58,55.64,55.35,55.51,37300.0,32.2713,32.3062,32.1378,32.2307,37300.0
2006-02-17 10:30:00,55.51,55.52,55.37,55.39,24300.0,32.2307,32.2365,32.1494,32.161,24300.0
2006-02-17 11:00:00,55.4,55.5,55.3,55.44,33200.0,32.1668,32.2249,32.1088,32.19,33200.0
2006-02-17 11:30:00,55.44,55.58,55.42,55.54,18900.0,32.19,32.2713,32.1784,32.2481,18900.0
2006-02-17 12:00:00,55.54,55.59,55.48,55.48,16100.0,32.2481,32.2771,32.2133,32.2133,16100.0
2006-02-17 12:30:00,55.49,55.51,55.45,55.48,18300.0,32.2191,32.2307,32.1958,32.2133,18300.0
2006-02-17 13:00:00,55.48,55.5,55.4,55.42,35400.0,32.2133,32.2249,32.1668,32.1784,35400.0
2006-02-17 13:30:00,55.43,55.5,55.36,55.37,30700.0,32.1842,32.2249,32.1436,32.1494,30700.0
2006-02-17 14:00:00,55.36,55.5,55.28,55.4,45100.0,32.1436,32.2249,32.0971,32.1668,45100.0
2006-02-17 14:30:00,55.42,55.5,55.4,55.43,35800.0,32.1784,32.2249,32.1668,32.1842,35800.0
2006-02-17 15:00:00,55.43,55.44,55.32,55.39,34900.0,32.1842,32.19,32.1204,32.161,34900.0
2006-02-17 15:30:00,55.4,55.41,55.18,55.35,161300.0,32.1668,32.1726,32.0391,32.1378,161300.0
2006-02-21 09:30:00,55.28,55.33,54.96,55.01,37600.0,32.0971,32.1262,31.9113,31.9404,37600.0
2006-02-21 10:00:00,54.96,55.2,54.79,54.94,26300.0,31.9113,32.0507,31.8126,31.8997,26300.0
2006-02-21 10:30:00,54.91,55.16,54.91,54.99,24100.0,31.8823,32.0275,31.8823,31.9288,24100.0
2006-02-21 11:00:00,54.93,55.05,54.84,54.97,43500.0,31.8939,31.9636,31.8417,31.9171,43500.0
2006-02-21 11:30:00,54.94,55.02,54.82,54.86,28100.0,31.8997,31.9462,31.8301,31.8533,28100.0
2006-02-21 12:00:00,54.86,54.9,54.72,54.8,52800.0,31.8533,31.8765,31.772,31.8184,52800.0
2006-02-21 12:30:00,54.8,54.9,54.74,54.83,37300.0,31.8184,31.8765,31.7836,31.8359,37300.0
2006-02-21 13:00:00,54.83,54.87,54.7,54.75,76500.0,31.8359,31.8591,31.7604,31.7894,76500.0
2006-02-21 13:30:00,54.75,54.86,54.73,54.77,57200.0,31.7894,31.8533,31.7778,31.801,57200.0
2006-02-21 14:00:00,54.75,54.93,54.66,54.77,50300.0,31.7894,31.8939,31.7372,31.801,50300.0
2006-02-21 14:30:00,54.77,54.89,54.69,54.84,42800.0,31.801,31.8707,31.7546,31.8417,42800.0
2006-02-21 15:00:00,54.86,55.09,54.86,55.07,36600.0,31.8533,31.9868,31.8533,31.9752,36600.0
2006-02-21 15:30:00,55.09,55.22,55.03,55.11,50600.0,31.9868,32.0623,31.952,31.9984,50600.0
2006-02-22 09:30:00,55.1,55.26,55.06,55.26,47100.0,31.9926,32.0855,31.9694,32.0855,47100.0
2006-02-22 10:00:00,55.26,55.66,55.19,55.54,60300.0,32.0855,32.3178,32.0449,32.2481,60300.0
2006-02-22 10:30:00,55.6,55.94,55.53,55.9,62500.0,32.2829,32.4804,32.2423,32.4571,62500.0
2006-02-22 11:00:00,55.89,56.27,55.78,56.26,43500.0,32.4513,32.672,32.3875,32.6662,43500.0
2006-02-22 11:30:00,56.25,56.27,56.0,56.04,25100.0,32.6604,32.672,32.5152,32.5384,25100.0
2006-02-22 12:00:00,56.02,56.02,55.9,55.94,27500.0,32.5268,32.5268,32.4571,32.4804,27500.0
2006-02-22 12:30:00,55.93,55.94,55.81,55.94,24000.0,32.4746,32.4804,32.4049,32.4804,24000.0
2006-02-22 13:00:00,55.94,55.95,55.82,55.9,15200.0,32.4804,32.4862,32.4107,32.4571,15200.0
2006-02-22 13:30:00,55.91,55.92,55.72,55.76,22800.0,32.4629,32.4687,32.3526,32.3758,22800.0
2006-02-22 14:00:00,55.73,56.16,55.71,56.14,33500.0,32.3584,32.6081,32.3468,32.5965,33500.0
2006-02-22 14:30:00,56.14,56.19,56.01,56.01,41500.0,32.5965,32.6255,32.521,32.521,41500.0
2006-02-22 15:00:00,56.02,56.03,55.69,55.81,58000.0,32.5268,32.5326,32.3352,32.4049,58000.0
2006-02-22 15:30:00,55.8,55.88,55.79,55.84,71700.0,32.3991,32.4455,32.3933,32.4223,71700.0
2006-02-23 09:30:00,55.65,56.41,55.6,56.32,68400.0,32.312,32.7533,32.2829,32.701,68400.0
2006-02-23 10:00:00,56.29,56.33,56.09,56.09,69600.0,32.6836,32.7068,32.5675,32.5675,69600.0
2006-02-23 10:30:00,56.09,56.09,55.84,55.98,53400.0,32.5675,32.5675,32.4223,32.5036,53400.0
2006-02-23 11:00:00,55.98,56.15,55.94,56.14,43300.0,32.5036,32.6023,32.4804,32.5965,43300.0
2006-02-23 11:30:00,56.15,56.31,56.08,56.28,24700.0,32.6023,32.6952,32.5616,32.6778,24700.0
2006-02-23 12:00:00,56.25,56.45,56.18,56.44,21200.0,32.6604,32.7765,32.6197,32.7707,21200.0
2006-02-23 12:30:00,56.44,56.68,56.39,56.57,36400.0,32.7707,32.91,32.7416,32.8462,36400.0
2006-02-23 13:00:00,56.6,56.66,56.44,56.6,28600.0,32.8636,32.8984,32.7707,32.8636,28600.0
2006-02-23 13:30:00,56.6,56.7,56.53,56.63,31500.0,32.8636,32.9216,32.8229,32.881,31500.0
2006-02-23 14:00:00,56.62,56.63,56.46,56.46,37300.0,32.8752,32.881,32.7823,32.7823,37300.0
2006-02-23 14:30:00,56.45,56.52,56.39,56.44,58000.0,32.7765,32.8171,32.7416,32.7707,58000.0
2006-02-23 15:00:00,56.44,56.48,56.42,56.44,64400.0,32.7707,32.7939,32.7591,32.7707,64400.0
2006-02-23 15:30:00,56.44,56.44,56.16,56.18,69500.0,32.7707,32.7707,32.6081,32.6197,69500.0
2006-02-24 09:30:00,56.0,56.0,55.79,55.88,41600.0,32.5152,32.5152,32.3933,32.4455,41600.0
2006-02-24 10:00:00,55.89,56.58,55.88,56.07,122400.0,32.4513,32.852,32.4455,32.5558,122400.0
2006-02-24 10:30:00,56.05,56.09,55.71,55.83,28600.0,32.5442,32.5675,32.3468,32.4165,28600.0
2006-02-24 11:00:00,55.86,55.93,55.81,55.87,19200.0,32.4339,32.4746,32.4049,32.4397,19200.0
2006-02-24 11:30:00,55.85,55.99,55.85,55.93,16700.0,32.4281,32.5094,32.4281,32.4746,16700.0
2006-02-24 12:00:00,55.91,56.05,55.9,55.97,19000.0,32.4629,32.5442,32.4571,32.4978,19000.0
2006-02-24 12:30:00,55.97,56.15,55.97,56.14,19600.0,32.4978,32.6023,32.4978,32.5965,19600.0
2006-02-24 13:00:00,56.15,56.19,56.03,56.08,17400.0,32.6023,32.6255,32.5326,32.5616,17400.0
2006-02-24 13:30:00,56.08,56.14,55.98,56.03,11800.0,32.5616,32.5965,32.5036,32.5326,11800.0
2006-02-24 14:00:00,56.01,56.14,56.01,56.07,21900.0,32.521,32.5965,32.521,32.5558,21900.0
2006-02-24 14:30:00,56.08,56.2,56.07,56.13,29900.0,32.5616,32.6313,32.5558,32.5907,29900.0
2006-02-24 15:00:00,56.12,56.22,56.07,56.21,26300.0,32.5849,32.6429,32.5558,32.6371,26300.0
2006-02-24 15:30:00,56.21,56.36,56.17,56.23,43200.0,32.6371,32.7242,32.6139,32.6487,43200.0
2006-02-27 09:30:00,56.4,56.54,56.0,56.02,49800.0,32.7474,32.8287,32.5152,32.5268,49800.0
2006-02-27 10:00:00,56.02,56.17,55.86,55.91,48200.0,32.5268,32.6139,32.4339,32.4629,48200.0
2006-02-27 10:30:00,55.91,55.97,55.73,55.75,40100.0,32.4629,32.4978,32.3584,32.37,40100.0
2006-02-27 11:00:00,55.77,55.81,55.64,55.81,36000.0,32.3817,32.4049,32.3062,32.4049,36000.0
2006-02-27 11:30:00,55.77,55.8,55.59,55.6,28700.0,32.3817,32.3991,32.2771,32.2829,28700.0
2006-02-27 12:00:00,55.6,55.61,55.36,55.49,58000.0,32.2829,32.2888,32.1436,32.2191,58000.0
2006-02-27 12:30:00,55.46,55.51,55.34,55.39,38700.0,32.2017,32.2307,32.132,32.161,38700.0
2006-02-27 13:00:00,55.39,55.5,55.33,55.45,37600.0,32.161,32.2249,32.1262,32.1958,37600.0
2006-02-27 13:30:00,55.45,55.49,55.22,55.27,48300.0,32.1958,32.2191,32.0623,32.0913,48300.0
2006-02-27 14:00:00,55.26,55.35,55.12,55.21,55700.0,32.0855,32.1378,32.0042,32.0565,55700.0
2006-02-27 14:30:00,55.2,55.28,55.09,55.15,52700.0,32.0507,32.0971,31.9868,32.0217,52700.0
2006-02-27 15:00:00,55.16,55.43,55.16,55.42,51000.0,32.0275,32.1842,32.0275,32.1784,51000.0
2006-02-27 15:30:00,55.41,55.43,55.32,55.32,86300.0,32.1726,32.1842,32.1204,32.1204,86300.0
2006-02-28 09:30:00,55.22,55.49,55.18,55.25,36500.0,32.0623,32.2191,32.0391,32.0797,36500.0
2006-02-28 10:00:00,55.25,55.25,54.72,54.74,40800.0,32.0797,32.0797,31.772,31.7836,40800.0
2006-02-28 10:30:00,54.72,54.91,54.58,54.64,65300.0,31.772,31.8823,31.6907,31.7255,65300.0
2006-02-28 11:00:00,54.56,54.88,54.55,54.78,28400.0,31.6791,31.8649,31.6733,31.8068,28400.0
2006-02-28 11:30:00,54.8,54.96,54.77,54.83,17000.0,31.8184,31.9113,31.801,31.8359,17000.0
2006-02-28 12:00:00,54.83,54.96,54.79,54.86,19100.0,31.8359,31.9113,31.8126,31.8533,19100.0
2006-02-28 12:30:00,54.85,54.85,54.74,54.76,22200.0,31.8475,31.8475,31.7836,31.7952,22200.0
2006-02-28 13:00:00,54.76,54.8,54.66,54.7,16100.0,31.7952,31.8184,31.7372,31.7604,16100.0
2006-02-28 13:30:00,54.72,54.87,54.66,54.7,41100.0,31.772,31.8591,31.7372,31.7604,41100.0
2006-02-28 14:00:00,54.7,54.88,54.67,54.87,20800.0,31.7604,31.8649,31.743,31.8591,20800.0
2006-02-28 14:30:00,54.85,55.03,54.85,54.93,25900.0,31.8475,31.952,31.8475,31.8939,25900.0
2006-02-28 15:00:00,54.93,54.95,54.77,54.88,35400.0,31.8939,31.9055,31.801,31.8649,35400.0
2006-02-28 15:30:00,54.88,54.95,54.8,54.8,84700.0,31.8649,31.9055,31.8184,31.8184,84700.0
2006-03-01 09:30:00,54.84,54.96,54.66,54.7,48100.0,31.8417,31.9113,31.7372,31.7604,48100.0
2006-03-01 10:00:00,54.76,55.05,54.61,55.04,23400.0,31.7952,31.9636,31.7081,31.9578,23400.0
2006-03-01 10:30:00,55.04,55.08,54.93,54.95,32400.0,31.9578,31.981,31.8939,31.9055,32400.0
2006-03-01 11:00:00,54.95,55.06,54.85,54.87,15800.0,31.9055,31.9694,31.8475,31.8591,15800.0
2006-03-01 11:30:00,54.87,55.07,54.84,55.0,24900.0,31.8591,31.9752,31.8417,31.9346,24900.0
2006-03-01 12:00:00,55.0,55.06,54.9,54.91,20000.0,31.9346,31.9694,31.8765,31.8823,20000.0
2006-03-01 12:30:00,54.9,55.04,54.9,55.02,13900.0,31.8765,31.9578,31.8765,31.9462,13900.0
2006-03-01 13:00:00,55.0,55.05,54.92,54.99,22600.0,31.9346,31.9636,31.8881,31.9288,22600.0
2006-03-01 13:30:00,54.99,55.04,54.98,55.02,21700.0,31.9288,31.9578,31.923,31.9462,21700.0
2006-03-01 14:00:00,55.02,55.2,55.0,55.12,25400.0,31.9462,32.0507,31.9346,32.0042,25400.0
2006-03-01 14:30:00,55.09,55.14,55.0,55.09,23700.0,31.9868,32.0159,31.9346,31.9868,23700.0
2006-03-01 15:00:00,55.07,55.13,55.07,55.11,28200.0,31.9752,32.01,31.9752,31.9984,28200.0
2006-03-01 15:30:00,55.11,55.13,54.95,55.0,44400.0,31.9984,32.01,31.9055,31.9346,44400.0
2006-03-02 09:30:00,54.77,54.77,54.27,54.43,44800.0,31.801,31.801,31.5107,31.6036,44800.0
2006-03-02 10:00:00,54.4,54.68,54.31,54.68,35900.0,31.5862,31.7488,31.5339,31.7488,35900.0
2006-03-02 10:30:00,54.62,54.74,54.39,54.39,31900.0,31.7139,31.7836,31.5804,31.5804,31900.0
2006-03-02 11:00:00,54.45,54.56,54.33,54.39,29800.0,31.6152,31.6791,31.5455,31.5804,29800.0
2006-03-02 11:30:00,54.39,54.45,54.34,54.35,19100.0,31.5804,31.6152,31.5514,31.5572,19100.0
2006-03-02 12:00:00,54.35,54.61,54.35,54.35,18700.0,31.5572,31.7081,31.5572,31.5572,18700.0
2006-03-02 12:30:00,54.36,54.46,54.35,54.4,15200.0,31.563,31.621,31.5572,31.5862,15200.0
2006-03-02 13:00:00,54.4,54.45,54.34,54.34,29700.0,31.5862,31.6152,31.5514,31.5514,29700.0
2006-03-02 13:30:00,54.35,54.4,54.31,54.39,48000.0,31.5572,31.5862,31.5339,31.5804,48000.0
2006-03-02 14:00:00,54.37,54.4,54.3,54.34,25100.0,31.5688,31.5862,31.5281,31.5514,25100.0
2006-03-02 14:30:00,54.34,54.51,54.34,54.43,34300.0,31.5514,31.6501,31.5514,31.6036,34300.0
2006-03-02 15:00:00,54.43,54.71,54.43,54.63,28900.0,31.6036,31.7662,31.6036,31.7197,28900.0
2006-03-02 15:30:00,54.66,54.79,54.59,54.59,56700.0,31.7372,31.8126,31.6965,31.6965,56700.0
2006-03-03 09:30:00,54.16,54.48,54.08,54.08,56100.0,31.4468,31.6326,31.4004,31.4004,56100.0
2006-03-03 10:00:00,54.07,54.45,54.0,54.44,45100.0,31.3946,31.6152,31.3539,31.6094,45100.0
2006-03-03 10:30:00,54.44,54.44,54.1,54.1,33300.0,31.6094,31.6094,31.412,31.412,33300.0
2006-03-03 11:00:00,54.09,54.13,53.9,53.98,30800.0,31.4062,31.4294,31.2959,31.3423,30800.0
2006-03-03 11:30:00,53.95,54.1,53.9,54.04,29800.0,31.3249,31.412,31.2959,31.3772,29800.0
2006-03-03 12:00:00,54.03,54.26,54.03,54.22,33700.0,31.3714,31.5049,31.3714,31.4817,33700.0
2006-03-03 12:30:00,54.22,54.23,54.02,54.04,25200.0,31.4817,31.4875,31.3656,31.3772,25200.0
2006-03-03 13:00:00,54.06,54.22,54.0,54.15,23800.0,31.3888,31.4817,31.3539,31.441,23800.0
2006-03-03 13:30:00,54.19,54.33,54.19,54.2,31300.0,31.4643,31.5455,31.4643,31.4701,31300.0
2006-03-03 14:00:00,54.2,54.26,54.15,54.23,27400.0,31.4701,31.5049,31.441,31.4875,27400.0
2006-03-03 14:30:00,54.21,54.28,54.16,54.28,43600.0,31.4759,31.5165,31.4468,31.5165,43600.0
2006-03-03 15:00:00,54.28,54.33,54.17,54.3,54700.0,31.5165,31.5455,31.4526,31.5281,54700.0
2006-03-03 15:30:00,54.29,54.72,54.24,54.55,143000.0,31.5223,31.772,31.4933,31.6733,143000.0
2006-03-06 09:30:00,54.38,54.42,54.02,54.26,21000.0,31.5746,31.5978,31.3656,31.5049,21000.0
2006-03-06 10:00:00,54.22,54.45,54.16,54.31,16900.0,31.4817,31.6152,31.4468,31.5339,16900.0
2006-03-06 10:30:00,54.34,54.51,54.26,54.45,26800.0,31.5514,31.6501,31.5049,31.6152,26800.0
2006-03-06 11:00:00,54.46,54.51,54.34,54.34,29500.0,31.621,31.6501,31.5514,31.5514,29500.0
2006-03-06 11:30:00,54.39,54.52,54.25,54.37,29900.0,31.5804,31.6559,31.4991,31.5688,29900.0
2006-03-06 12:00:00,54.36,54.41,54.31,54.33,21300.0,31.563,31.592,31.5339,31.5455,21300.0
2006-03-06 12:30:00,54.33,54.37,54.3,54.3,9700.0,31.5455,31.5688,31.5281,31.5281,9700.0
2006-03-06 13:00:00,54.29,54.53,54.26,54.45,23100.0,31.5223,31.6617,31.5049,31.6152,23100.0
2006-03-06 13:30:00,54.45,54.53,54.41,54.53,18100.0,31.6152,31.6617,31.592,31.6617,18100.0
2006-03-06 14:00:00,54.53,54.53,54.34,54.39,37800.0,31.6617,31.6617,31.5514,31.5804,37800.0
2006-03-06 14:30:00,54.39,54.44,54.32,54.32,28300.0,31.5804,31.6094,31.5397,31.5397,28300.0
2006-03-06 15:00:00,54.31,54.33,54.06,54.1,73100.0,31.5339,31.5455,31.3888,31.412,73100.0
2006-03-06 15:30:00,54.1,54.12,54.0,54.08,84100.0,31.412,31.4236,31.3539,31.4004,84100.0
2006-03-07 09:30:00,54.0,54.0,53.74,53.82,36600.0,31.3539,31.3539,31.203,31.2494,36600.0
2006-03-07 10:00:00,53.82,54.08,53.82,53.98,37100.0,31.2494,31.4004,31.2494,31.3423,37100.0
2006-03-07 10:30:00,53.98,54.02,53.87,53.87,33100.0,31.3423,31.3656,31.2785,31.2785,33100.0
2006-03-07 11:00:00,53.87,54.16,53.87,54.1,24900.0,31.2785,31.4468,31.2785,31.412,24900.0
2006-03-07 11:30:00,54.1,54.1,53.25,54.08,68700.0,31.412,31.412,30.9185,31.4004,68700.0
2006-03-07 12:00:00,54.05,54.14,54.04,54.1,37800.0,31.383,31.4352,31.3772,31.412,37800.0
2006-03-07 12:30:00,54.1,54.14,54.07,54.07,24100.0,31.412,31.4352,31.3946,31.3946,24100.0
2006-03-07 13:00:00,54.05,54.15,54.05,54.12,29900.0,31.383,31.441,31.383,31.4236,29900.0
2006-03-07 13:30:00,54.12,54.19,54.11,54.18,22700.0,31.4236,31.4643,31.4178,31.4585,22700.0
2006-03-07 14:00:00,54.16,54.29,54.12,54.2,51700.0,31.4468,31.5223,31.4236,31.4701,51700.0
2006-03-07 14:30:00,54.2,54.34,54.1,54.22,71100.0,31.4701,31.5514,31.412,31.4817,71100.0
2006-03-07 15:00:00,54.22,54.25,54.15,54.2,37400.0,31.4817,31.4991,31.441,31.4701,37400.0
2006-03-07 15:30:00,54.19,54.2,54.06,54.09,62600.0,31.4643,31.4701,31.3888,31.4062,62600.0
2006-03-08 09:30:00,53.7,53.97,53.7,53.86,15300.0,31.3479,31.5055,31.3479,31.4413,15300.0
2006-03-08 10:00:00,53.85,54.02,53.74,53.77,13400.0,31.4354,31.5347,31.3712,31.3887,13400.0
2006-03-08 10:30:00,53.78,53.83,53.72,53.75,22000.0,31.3946,31.4237,31.3595,31.377,22000.0
2006-03-08 11:00:00,53.72,53.82,53.64,53.76,23800.0,31.3595,31.4179,31.3128,31.3829,23800.0
2006-03-08 11:30:00,53.76,53.77,53.67,53.76,16300.0,31.3829,31.3887,31.3303,31.3829,16300.0
2006-03-08 12:00:00,53.74,53.86,53.7,53.82,10000.0,31.3712,31.4413,31.3479,31.4179,10000.0
2006-03-08 12:30:00,53.85,53.93,53.78,53.91,20600.0,31.4354,31.4821,31.3946,31.4704,20600.0
2006-03-08 13:00:00,53.92,53.95,53.82,53.82,13000.0,31.4763,31.4938,31.4179,31.4179,13000.0
2006-03-08 13:30:00,53.81,53.86,53.79,53.79,6400.0,31.4121,31.4413,31.4004,31.4004,6400.0
2006-03-08 14:00:00,53.77,53.94,53.73,53.78,21300.0,31.3887,31.488,31.3654,31.3946,21300.0
2006-03-08 14:30:00,53.78,53.86,53.74,53.74,42200.0,31.3946,31.4413,31.3712,31.3712,42200.0
2006-03-08 15:00:00,53.76,53.85,53.72,53.79,42900.0,31.3829,31.4354,31.3595,31.4004,42900.0
2006-03-08 15:30:00,53.78,53.78,53.61,53.71,33100.0,31.3946,31.3946,31.2953,31.3537,33100.0
2006-03-09 09:30:00,53.79,53.8,53.61,53.67,21200.0,31.4004,31.4062,31.2953,31.3303,21200.0
2006-03-09 10:00:00,53.66,53.8,53.64,53.72,23300.0,31.3245,31.4062,31.3128,31.3595,23300.0
2006-03-09 10:30:00,53.73,53.85,53.73,53.77,28800.0,31.3654,31.4354,31.3654,31.3887,28800.0
2006-03-09 11:00:00,53.75,53.79,53.7,53.7,17700.0,31.377,31.4004,31.3479,31.3479,17700.0
2006-03-09 11:30:00,53.71,53.73,53.65,53.65,25100.0,31.3537,31.3654,31.3187,31.3187,25100.0
2006-03-09 12:00:00,53.65,53.68,53.54,53.6,18500.0,31.3187,31.3362,31.2544,31.2895,18500.0
2006-03-09 12:30:00,53.6,53.7,53.53,53.55,19800.0,31.2895,31.3479,31.2486,31.2603,19800.0
2006-03-09 13:00:00,53.55,53.66,53.32,53.32,43100.0,31.2603,31.3245,31.126,31.126,43100.0
2006-03-09 13:30:00,53.33,53.39,53.28,53.35,22700.0,31.1319,31.1669,31.1027,31.1435,22700.0
2006-03-09 14:00:00,53.35,53.61,53.35,53.55,26000.0,31.1435,31.2953,31.1435,31.2603,26000.0
2006-03-09 14:30:00,53.54,53.54,53.41,53.49,24300.0,31.2544,31.2544,31.1786,31.2253,24300.0
2006-03-09 15:00:00,53.49,53.5,53.36,53.42,38600.0,31.2253,31.2311,31.1494,31.1844,38600.0
2006-03-09 15:30:00,53.41,53.67,53.39,53.66,91900.0,31.1786,31.3303,31.1669,31.3245,91900.0
2006-03-10 09:30:00,53.65,53.79,53.52,53.53,49800.0,31.3187,31.4004,31.2428,31.2486,49800.0
2006-03-10 10:00:00,53.56,53.69,53.5,53.63,69100.0,31.2661,31.342,31.2311,31.307,69100.0
2006-03-10 10:30:00,53.65,53.93,53.63,53.9,58900.0,31.3187,31.4821,31.307,31.4646,58900.0
2006-03-10 11:00:00,53.87,54.04,53.82,54.03,58800.0,31.4471,31.5463,31.4179,31.5405,58800.0
2006-03-10 11:30:00,54.03,54.14,53.94,54.01,62600.0,31.5405,31.6047,31.488,31.5288,62600.0
2006-03-10 12:00:00,54.01,54.19,54.01,54.19,41600.0,31.5288,31.6339,31.5288,31.6339,41600.0
2006-03-10 12:30:00,54.19,54.3,54.18,54.29,39300.0,31.6339,31.6981,31.6281,31.6923,39300.0
2006-03-10 13:00:00,54.33,54.48,54.3,54.41,31000.0,31.7156,31.8032,31.6981,31.7623,31000.0
2006-03-10 13:30:00,54.46,54.49,54.32,54.4,25100.0,31.7915,31.809,31.7098,31.7565,25100.0
2006-03-10 14:00:00,54.4,54.41,54.3,54.32,38100.0,31.7565,31.7623,31.6981,31.7098,38100.0
2006-03-10 14:30:00,54.27,54.41,54.22,54.33,66700.0,31.6806,31.7623,31.6514,31.7156,66700.0
2006-03-10 15:00:00,54.33,54.49,54.27,54.45,88000.0,31.7156,31.809,31.6806,31.7857,88000.0
2006-03-10 15:30:00,54.45,54.71,54.41,54.54,158100.0,31.7857,31.9374,31.7623,31.8382,158100.0
2006-03-13 09:30:00,54.58,54.59,54.46,54.52,16600.0,31.8616,31.8674,31.7915,31.8265,16600.0
2006-03-13 10:00:00,54.55,54.88,54.55,54.66,24600.0,31.844,32.0367,31.844,31.9083,24600.0
2006-03-13 10:30:00,54.68,54.8,54.6,54.62,21100.0,31.9199,31.99,31.8732,31.8849,21100.0
2006-03-13 11:00:00,54.63,54.67,54.53,54.63,22800.0,31.8907,31.9141,31.8324,31.8907,22800.0
2006-03-13 11:30:00,54.65,54.73,54.56,54.68,25200.0,31.9024,31.9491,31.8499,31.9199,25200.0
2006-03-13 12:00:00,54.69,54.69,54.58,54.63,21500.0,31.9258,31.9258,31.8616,31.8907,21500.0
2006-03-13 12:30:00,54.62,54.68,54.6,54.68,24700.0,31.8849,31.9199,31.8732,31.9199,24700.0
2006-03-13 13:00:00,54.68,54.71,54.55,54.63,32500.0,31.9199,31.9374,31.844,31.8907,32500.0
2006-03-13 13:30:00,54.6,54.71,54.59,54.63,33800.0,31.8732,31.9374,31.8674,31.8907,33800.0
2006-03-13 14:00:00,54.63,54.72,54.63,54.66,25000.0,31.8907,31.9433,31.8907,31.9083,25000.0
2006-03-13 14:30:00,54.68,54.73,54.64,54.67,34700.0,31.9199,31.9491,31.8966,31.9141,34700.0
2006-03-13 15:00:00,54.69,54.73,54.62,54.64,42000.0,31.9258,31.9491,31.8849,31.8966,42000.0
2006-03-13 15:30:00,54.64,54.78,54.6,54.71,80300.0,31.8966,31.9783,31.8732,31.9374,80300.0
2006-03-14 09:30:00,53.95,54.7,53.95,54.16,55500.0,31.4938,31.9316,31.4938,31.6164,55500.0
2006-03-14 10:00:00,54.2,54.26,54.12,54.13,32700.0,31.6397,31.6748,31.593,31.5989,32700.0
2006-03-14 10:30:00,54.13,54.13,53.92,53.96,33900.0,31.5989,31.5989,31.4763,31.4996,33900.0
2006-03-14 11:00:00,53.96,54.04,53.95,53.98,47500.0,31.4996,31.5463,31.4938,31.5113,47500.0
2006-03-14 11:30:00,53.99,54.09,53.93,54.05,52900.0,31.5171,31.5755,31.4821,31.5522,52900.0
2006-03-14 12:00:00,54.07,54.14,54.03,54.11,42700.0,31.5638,31.6047,31.5405,31.5872,42700.0
2006-03-14 12:30:00,54.1,54.14,53.93,53.97,56400.0,31.5814,31.6047,31.4821,31.5055,56400.0
2006-03-14 13:00:00,53.97,54.23,53.96,54.18,25900.0,31.5055,31.6572,31.4996,31.6281,25900.0
2006-03-14 13:30:00,54.2,54.24,54.11,54.18,54900.0,31.6397,31.6631,31.5872,31.6281,54900.0
2006-03-14 14:00:00,54.18,54.34,54.07,54.34,46500.0,31.6281,31.7215,31.5638,31.7215,46500.0
2006-03-14 14:30:00,54.36,54.37,54.26,54.29,18600.0,31.7331,31.739,31.6748,31.6923,18600.0
2006-03-14 15:00:00,54.32,54.38,54.22,54.22,42700.0,31.7098,31.7448,31.6514,31.6514,42700.0
2006-03-14 15:30:00,54.22,54.42,54.22,54.35,56600.0,31.6514,31.7682,31.6514,31.7273,56600.0
2006-03-15 09:30:00,54.31,54.57,54.25,54.57,23500.0,31.7039,31.8557,31.6689,31.8557,23500.0
2006-03-15 10:00:00,54.57,54.67,54.4,54.66,41700.0,31.8557,31.9141,31.7565,31.9083,41700.0
2006-03-15 10:30:00,54.68,54.72,54.53,54.55,58000.0,31.9199,31.9433,31.8324,31.844,58000.0
2006-03-15 11:00:00,54.54,54.77,54.54,54.75,39000.0,31.8382,31.9725,31.8382,31.9608,39000.0
2006-03-15 11:30:00,54.75,54.79,54.61,54.69,30400.0,31.9608,31.9841,31.8791,31.9258,30400.0
2006-03-15 12:00:00,54.65,54.84,54.61,54.68,32600.0,31.9024,32.0133,31.8791,31.9199,32600.0
2006-03-15 12:30:00,54.66,54.73,54.62,54.66,17800.0,31.9083,31.9491,31.8849,31.9083,17800.0
2006-03-15 13:00:00,54.72,54.78,54.66,54.73,14600.0,31.9433,31.9783,31.9083,31.9491,14600.0
2006-03-15 13:30:00,54.75,54.8,54.7,54.76,20500.0,31.9608,31.99,31.9316,31.9666,20500.0
2006-03-15 14:00:00,54.8,55.1,54.71,55.04,53000.0,31.99,32.1651,31.9374,32.1301,53000.0
2006-03-15 14:30:00,55.04,55.19,55.01,55.13,38700.0,32.1301,32.2177,32.1126,32.1826,38700.0
2006-03-15 15:00:00,55.13,55.34,55.07,55.3,74600.0,32.1826,32.3052,32.1476,32.2819,74600.0
2006-03-15 15:30:00,55.29,55.4,55.25,55.35,71800.0,32.276,32.3402,32.2527,32.3111,71800.0
2006-03-16 09:30:00,55.6,55.7,55.54,55.59,25600.0,32.457,32.5154,32.422,32.4512,25600.0
2006-03-16 10:00:00,55.58,55.86,55.56,55.69,55400.0,32.4453,32.6088,32.4336,32.5095,55400.0
2006-03-16 10:30:00,55.69,55.69,55.4,55.47,54100.0,32.5095,32.5095,32.3402,32.3811,54100.0
2006-03-16 11:00:00,55.46,55.5,55.39,55.5,35900.0,32.3753,32.3986,32.3344,32.3986,35900.0
2006-03-16 11:30:00,55.5,55.51,55.43,55.49,30200.0,32.3986,32.4045,32.3578,32.3928,30200.0
2006-03-16 12:00:00,55.5,55.52,55.41,55.52,29700.0,32.3986,32.4103,32.3461,32.4103,29700.0
2006-03-16 12:30:00,55.51,55.53,55.47,55.47,25100.0,32.4045,32.4161,32.3811,32.3811,25100.0
2006-03-16 13:00:00,55.47,55.49,55.41,55.45,36400.0,32.3811,32.3928,32.3461,32.3694,36400.0
2006-03-16 13:30:00,55.45,55.53,55.28,55.28,29300.0,32.3694,32.4161,32.2702,32.2702,29300.0
2006-03-16 14:00:00,55.26,55.48,55.26,55.39,36100.0,32.2585,32.3869,32.2585,32.3344,36100.0
2006-03-16 14:30:00,55.37,55.41,55.29,55.31,39400.0,32.3227,32.3461,32.276,32.2877,39400.0
2006-03-16 15:00:00,55.31,55.43,55.25,55.35,41700.0,32.2877,32.3578,32.2527,32.3111,41700.0
2006-03-16 15:30:00,55.35,55.37,55.22,55.3,85000.0,32.3111,32.3227,32.2352,32.2819,85000.0
2006-03-17 09:30:00,55.67,55.67,55.37,55.38,105600.0,32.4979,32.4979,32.3227,32.3286,105600.0
2006-03-17 10:00:00,55.36,55.47,55.29,55.36,17300.0,32.3169,32.3811,32.276,32.3169,17300.0
2006-03-17 10:30:00,55.4,55.42,55.28,55.29,26700.0,32.3402,32.3519,32.2702,32.276,26700.0
2006-03-17 11:00:00,55.28,55.32,55.27,55.3,24800.0,32.2702,32.2935,32.2644,32.2819,24800.0
2006-03-17 11:30:00,55.29,55.33,55.29,55.31,27100.0,32.276,32.2994,32.276,32.2877,27100.0
2006-03-17 12:00:00,55.31,55.33,55.3,55.31,15300.0,32.2877,32.2994,32.2819,32.2877,15300.0
2006-03-17 12:30:00,55.32,55.37,55.3,55.33,21800.0,32.2935,32.3227,32.2819,32.2994,21800.0
2006-03-17 13:00:00,55.33,55.54,55.33,55.52,43300.0,32.2994,32.422,32.2994,32.4103,43300.0
2006-03-17 13:30:00,55.52,55.57,55.5,55.54,23600.0,32.4103,32.4395,32.3986,32.422,23600.0
2006-03-17 14:00:00,55.56,55.6,55.56,55.59,36600.0,32.4336,32.457,32.4336,32.4512,36600.0
2006-03-17 14:30:00,55.59,55.66,55.59,55.65,52200.0,32.4512,32.492,32.4512,32.4862,52200.0
2006-03-17 15:00:00,55.65,55.78,55.64,55.73,53800.0,32.4862,32.5621,32.4803,32.5329,53800.0
2006-03-17 15:30:00,55.73,55.82,55.72,55.79,67300.0,32.5329,32.5854,32.527,32.5679,67300.0
2006-03-20 09:30:00,55.97,56.19,55.9,56.12,25800.0,32.673,32.8014,32.6321,32.7605,25800.0
2006-03-20 10:00:00,56.1,56.18,55.98,56.0,33800.0,32.7489,32.7956,32.6788,32.6905,33800.0
2006-03-20 10:30:00,56.0,56.0,55.57,55.65,74600.0,32.6905,32.6905,32.4395,32.4862,74600.0
2006-03-20 11:00:00,55.69,55.77,55.61,55.68,25000.0,32.5095,32.5562,32.4628,32.5037,25000.0
2006-03-20 11:30:00,55.69,55.8,55.62,55.77,23100.0,32.5095,32.5737,32.4687,32.5562,23100.0
2006-03-20 12:00:00,55.78,55.87,55.75,55.75,21100.0,32.5621,32.6146,32.5446,32.5446,21100.0
2006-03-20 12:30:00,55.75,55.8,55.71,55.78,24400.0,32.5446,32.5737,32.5212,32.5621,24400.0
2006-03-20 13:00:00,55.76,55.81,55.69,55.72,19100.0,32.5504,32.5796,32.5095,32.527,19100.0
2006-03-20 13:30:00,55.72,55.8,55.66,55.75,34300.0,32.527,32.5737,32.492,32.5446,34300.0
2006-03-20 14:00:00,55.76,55.87,55.75,55.83,43900.0,32.5504,32.6146,32.5446,32.5913,43900.0
2006-03-20 14:30:00,55.82,55.93,55.79,55.89,36500.0,32.5854,32.6496,32.5679,32.6263,36500.0
2006-03-20 15:00:00,55.89,55.92,55.81,55.84,36300.0,32.6263,32.6438,32.5796,32.5971,36300.0
2006-03-20 15:30:00,55.83,55.95,55.75,55.93,47900.0,32.5913,32.6613,32.5446,32.6496,47900.0
2006-03-21 09:30:00,55.99,56.07,55.89,56.03,55300.0,32.6847,32.7314,32.6263,32.708,55300.0
2006-03-21 10:00:00,56.03,56.05,55.9,56.05,56000.0,32.708,32.7197,32.6321,32.7197,56000.0
2006-03-21 10:30:00,56.06,56.1,55.97,56.01,45100.0,32.7255,32.7489,32.673,32.6963,45100.0
2006-03-21 11:00:00,56.02,56.08,55.91,56.04,44300.0,32.7022,32.7372,32.638,32.7138,44300.0
2006-03-21 11:30:00,56.05,56.3,56.03,56.24,51900.0,32.7197,32.8656,32.708,32.8306,51900.0
2006-03-21 12:00:00,56.25,56.38,56.25,56.28,33400.0,32.8364,32.9123,32.8364,32.8539,33400.0
2006-03-21 12:30:00,56.28,56.29,56.17,56.17,29200.0,32.8539,32.8598,32.7897,32.7897,29200.0
2006-03-21 13:00:00,56.17,56.31,56.15,56.3,28400.0,32.7897,32.8715,32.7781,32.8656,28400.0
2006-03-21 13:30:00,56.3,56.34,56.13,56.34,53400.0,32.8656,32.889,32.7664,32.889,53400.0
2006-03-21 14:00:00,56.34,56.34,56.16,56.16,78600.0,32.889,32.889,32.7839,32.7839,78600.0
2006-03-21 14:30:00,56.16,56.16,55.89,55.95,66500.0,32.7839,32.7839,32.6263,32.6613,66500.0
2006-03-21 15:00:00,55.96,56.26,55.94,56.06,71400.0,32.6671,32.8423,32.6555,32.7255,71400.0
2006-03-21 15:30:00,56.05,56.27,56.03,56.27,120900.0,32.7197,32.8481,32.708,32.8481,120900.0
2006-03-22 09:30:00,55.39,56.34,55.39,56.16,17200.0,32.3344,32.889,32.3344,32.7839,17200.0
2006-03-22 10:00:00,56.18,56.44,56.16,56.37,15300.0,32.7956,32.9473,32.7839,32.9065,15300.0
2006-03-22 10:30:00,56.37,56.37,56.08,56.08,19900.0,32.9065,32.9065,32.7372,32.7372,19900.0
2006-03-22 11:00:00,56.06,56.37,56.06,56.17,27000.0,32.7255,32.9065,32.7255,32.7897,27000.0
2006-03-22 11:30:00,56.17,56.34,56.15,56.3,16100.0,32.7897,32.889,32.7781,32.8656,16100.0
2006-03-22 12:00:00,56.3,56.4,56.3,56.4,14200.0,32.8656,32.924,32.8656,32.924,14200.0
2006-03-22 12:30:00,56.39,56.44,56.32,56.41,10900.0,32.9182,32.9473,32.8773,32.9298,10900.0
2006-03-22 13:00:00,56.41,56.51,56.41,56.51,9400.0,32.9298,32.9882,32.9298,32.9882,9400.0
2006-03-22 13:30:00,56.5,56.67,56.5,56.59,23000.0,32.9824,33.0816,32.9824,33.0349,23000.0
2006-03-22 14:00:00,56.61,56.66,56.4,56.48,35000.0,33.0466,33.0758,32.924,32.9707,35000.0
2006-03-22 14:30:00,56.46,56.6,56.42,56.58,16900.0,32.959,33.0408,32.9357,33.0291,16900.0
2006-03-22 15:00:00,56.55,56.61,56.5,56.61,27000.0,33.0116,33.0466,32.9824,33.0466,27000.0
2006-03-22 15:30:00,56.63,56.7,56.5,56.54,48400.0,33.0583,33.0991,32.9824,33.0057,48400.0
2006-03-23 09:30:00,56.37,56.62,56.18,56.25,30200.0,32.9065,33.0524,32.7956,32.8364,30200.0
2006-03-23 10:00:00,56.27,56.4,56.24,56.31,25600.0,32.8481,32.924,32.8306,32.8715,25600.0
2006-03-23 10:30:00,56.31,56.32,56.25,56.28,30800.0,32.8715,32.8773,32.8364,32.8539,30800.0
2006-03-23 11:00:00,56.28,56.48,56.23,56.39,23200.0,32.8539,32.9707,32.8248,32.9182,23200.0
2006-03-23 11:30:00,56.38,56.43,56.35,56.4,18800.0,32.9123,32.9415,32.8948,32.924,18800.0
2006-03-23 12:00:00,56.38,56.43,56.35,56.39,12800.0,32.9123,32.9415,32.8948,32.9182,12800.0
2006-03-23 12:30:00,56.38,56.42,56.37,56.4,16800.0,32.9123,32.9357,32.9065,32.924,16800.0
2006-03-23 13:00:00,56.4,56.46,56.36,56.4,20400.0,32.924,32.959,32.9006,32.924,20400.0
2006-03-23 13:30:00,56.4,56.52,56.36,56.52,31000.0,32.924,32.9941,32.9006,32.9941,31000.0
2006-03-23 14:00:00,56.52,56.52,56.31,56.45,37900.0,32.9941,32.9941,32.8715,32.9532,37900.0
2006-03-23 14:30:00,56.44,56.44,56.23,56.3,28000.0,32.9473,32.9473,32.8248,32.8656,28000.0
2006-03-23 15:00:00,56.3,56.35,56.26,56.34,18100.0,32.8656,32.8948,32.8423,32.889,18100.0
2006-03-23 15:30:00,56.33,56.33,56.17,56.2,28700.0,32.8831,32.8831,32.7897,32.8072,28700.0
2006-03-24 09:30:00,56.16,56.16,55.89,56.01,23000.0,32.7839,32.7839,32.6263,32.6963,23000.0
2006-03-24 10:00:00,56.0,56.15,55.96,56.12,29700.0,32.6905,32.7781,32.6671,32.7605,29700.0
2006-03-24 10:30:00,56.11,56.15,56.01,56.04,16700.0,32.7547,32.7781,32.6963,32.7138,16700.0
2006-03-24 11:00:00,56.04,56.08,55.99,56.04,11000.0,32.7138,32.7372,32.6847,32.7138,11000.0
2006-03-24 11:30:00,56.03,56.03,55.92,55.93,14400.0,32.708,32.708,32.6438,32.6496,14400.0
2006-03-24 12:00:00,55.94,55.96,55.89,55.9,18800.0,32.6555,32.6671,32.6263,32.6321,18800.0
2006-03-24 12:30:00,55.91,55.92,55.66,55.66,16000.0,32.638,32.6438,32.492,32.492,16000.0
2006-03-24 13:00:00,55.7,55.74,55.66,55.7,46900.0,32.5154,32.5387,32.492,32.5154,46900.0
2006-03-24 13:30:00,55.7,55.96,55.7,55.85,25700.0,32.5154,32.6671,32.5154,32.6029,25700.0
2006-03-24 14:00:00,55.85,55.94,55.73,55.87,30000.0,32.6029,32.6555,32.5329,32.6146,30000.0
2006-03-24 14:30:00,55.88,55.88,55.79,55.85,60600.0,32.6204,32.6204,32.5679,32.6029,60600.0
2006-03-24 15:00:00,55.84,55.94,55.83,55.92,54000.0,32.5971,32.6555,32.5913,32.6438,54000.0
2006-03-24 15:30:00,55.92,56.19,55.91,56.01,145100.0,32.6438,32.8014,32.638,32.6963,145100.0
2006-03-27 09:30:00,56.04,56.04,55.66,55.89,54100.0,32.7138,32.7138,32.492,32.6263,54100.0
2006-03-27 10:00:00,55.83,55.89,55.67,55.82,32200.0,32.5913,32.6263,32.4979,32.5854,32200.0
2006-03-27 10:30:00,55.78,55.81,55.61,55.62,48500.0,32.5621,32.5796,32.4628,32.4687,48500.0
2006-03-27 11:00:00,55.62,55.7,55.58,55.68,42700.0,32.4687,32.5154,32.4453,32.5037,42700.0
2006-03-27 11:30:00,55.63,55.77,55.61,55.66,22000.0,32.4745,32.5562,32.4628,32.492,22000.0
2006-03-27 12:00:00,55.68,55.83,55.66,55.83,21400.0,32.5037,32.5913,32.492,32.5913,21400.0
2006-03-27 12:30:00,55.8,55.99,55.78,55.93,25700.0,32.5737,32.6847,32.5621,32.6496,25700.0
2006-03-27 13:00:00,55.94,56.19,55.91,56.17,33000.0,32.6555,32.8014,32.638,32.7897,33000.0
2006-03-27 13:30:00,56.17,56.17,56.02,56.06,13300.0,32.7897,32.7897,32.7022,32.7255,13300.0
2006-03-27 14:00:00,56.05,56.06,55.93,55.94,20200.0,32.7197,32.7255,32.6496,32.6555,20200.0
2006-03-27 14:30:00,55.93,56.0,55.9,55.92,30500.0,32.6496,32.6905,32.6321,32.6438,30500.0
2006-03-27 15:00:00,55.92,55.99,55.9,55.97,26600.0,32.6438,32.6847,32.6321,32.673,26600.0
2006-03-27 15:30:00,55.97,55.97,55.8,55.89,64900.0,32.673,32.673,32.5737,32.6263,64900.0
2006-03-28 09:30:00,56.07,56.23,56.0,56.16,23300.0,32.7314,32.8248,32.6905,32.7839,23300.0
2006-03-28 10:00:00,56.16,56.23,56.06,56.19,16400.0,32.7839,32.8248,32.7255,32.8014,16400.0
2006-03-28 10:30:00,56.19,56.2,56.1,56.14,17400.0,32.8014,32.8072,32.7489,32.7722,17400.0
2006-03-28 11:00:00,56.1,56.11,56.02,56.09,16300.0,32.7489,32.7547,32.7022,32.743,16300.0
2006-03-28 11:30:00,56.09,56.19,56.09,56.14,13100.0,32.743,32.8014,32.743,32.7722,13100.0
2006-03-28 12:00:00,56.14,56.23,56.11,56.23,13500.0,32.7722,32.8248,32.7547,32.8248,13500.0
2006-03-28 12:30:00,56.17,56.25,56.17,56.25,11900.0,32.7897,32.8364,32.7897,32.8364,11900.0
2006-03-28 13:00:00,56.24,56.24,56.16,56.18,10000.0,32.8306,32.8306,32.7839,32.7956,10000.0
2006-03-28 13:30:00,56.18,56.37,56.16,56.35,13400.0,32.7956,32.9065,32.7839,32.8948,13400.0
2006-03-28 14:00:00,56.37,56.92,56.15,56.22,41900.0,32.9065,33.2276,32.7781,32.8189,41900.0
2006-03-28 14:30:00,56.2,56.25,55.92,55.98,39600.0,32.8072,32.8364,32.6438,32.6788,39600.0
2006-03-28 15:00:00,55.98,56.09,55.82,55.96,32000.0,32.6788,32.743,32.5854,32.6671,32000.0
2006-03-28 15:30:00,55.96,56.58,55.96,56.12,99400.0,32.6671,33.0291,32.6671,32.7605,99400.0
2006-03-29 09:30:00,56.5,56.5,56.0,56.03,20200.0,32.9824,32.9824,32.6905,32.708,20200.0
2006-03-29 10:00:00,56.07,56.16,56.07,56.15,8500.0,32.7314,32.7839,32.7314,32.7781,8500.0
2006-03-29 10:30:00,56.22,56.22,56.03,56.13,17400.0,32.8189,32.8189,32.708,32.7664,17400.0
2006-03-29 11:00:00,56.16,56.43,56.12,56.39,11100.0,32.7839,32.9415,32.7605,32.9182,11100.0
2006-03-29 11:30:00,56.39,56.46,56.37,56.43,10300.0,32.9182,32.959,32.9065,32.9415,10300.0
2006-03-29 12:00:00,56.44,56.44,56.25,56.27,9400.0,32.9473,32.9473,32.8364,32.8481,9400.0
2006-03-29 12:30:00,56.26,56.29,56.18,56.25,7700.0,32.8423,32.8598,32.7956,32.8364,7700.0
2006-03-29 13:00:00,56.25,56.43,56.14,56.32,15800.0,32.8364,32.9415,32.7722,32.8773,15800.0
2006-03-29 13:30:00,56.36,56.44,56.27,56.43,10200.0,32.9006,32.9473,32.8481,32.9415,10200.0
2006-03-29 14:00:00,56.42,56.48,56.32,56.32,12500.0,32.9357,32.9707,32.8773,32.8773,12500.0
2006-03-29 14:30:00,56.3,56.36,56.17,56.21,20500.0,32.8656,32.9006,32.7897,32.8131,20500.0
2006-03-29 15:00:00,56.21,56.22,56.1,56.19,32100.0,32.8131,32.8189,32.7489,32.8014,32100.0
2006-03-29 15:30:00,56.2,56.21,56.04,56.11,31000.0,32.8072,32.8131,32.7138,32.7547,31000.0
2006-03-30 09:30:00,56.4,56.64,56.28,56.63,26600.0,32.924,33.0641,32.8539,33.0583,26600.0
2006-03-30 10:00:00,56.63,56.73,56.54,56.54,16800.0,33.0583,33.1166,33.0057,33.0057,16800.0
2006-03-30 10:30:00,56.51,56.51,56.24,56.4,39400.0,32.9882,32.9882,32.8306,32.924,39400.0
2006-03-30 11:00:00,56.46,56.46,56.14,56.27,20900.0,32.959,32.959,32.7722,32.8481,20900.0
2006-03-30 11:30:00,56.26,56.56,56.19,56.51,15300.0,32.8423,33.0174,32.8014,32.9882,15300.0
2006-03-30 12:00:00,56.51,56.52,56.39,56.39,17300.0,32.9882,32.9941,32.9182,32.9182,17300.0
2006-03-30 12:30:00,56.43,56.58,56.23,56.34,27000.0,32.9415,33.0291,32.8248,32.889,27000.0
2006-03-30 13:00:00,56.34,56.36,56.24,56.29,11100.0,32.889,32.9006,32.8306,32.8598,11100.0
2006-03-30 13:30:00,56.28,56.32,56.23,56.27,23000.0,32.8539,32.8773,32.8248,32.8481,23000.0
2006-03-30 14:00:00,56.27,56.45,56.27,56.32,28300.0,32.8481,32.9532,32.8481,32.8773,28300.0
2006-03-30 14:30:00,56.32,56.55,56.31,56.52,20400.0,32.8773,33.0116,32.8715,32.9941,20400.0
2006-03-30 15:00:00,56.51,56.62,56.43,56.6,50800.0,32.9882,33.0524,32.9415,33.0408,50800.0
2006-03-30 15:30:00,56.6,56.8,56.53,56.73,76000.0,33.0408,33.1575,32.9999,33.1166,76000.0
2006-03-31 09:30:00,56.84,56.99,56.81,56.94,31800.0,33.1809,33.2684,33.1633,33.2392,31800.0
2006-03-31 10:00:00,56.94,56.96,56.85,56.9,37000.0,33.2392,33.2509,33.1867,33.2159,37000.0
2006-03-31 10:30:00,56.9,56.98,56.88,56.91,20800.0,33.2159,33.2626,33.2042,33.2217,20800.0
2006-03-31 11:00:00,56.89,57.0,56.89,56.9,14200.0,33.21,33.2743,33.21,33.2159,14200.0
2006-03-31 11:30:00,56.89,56.94,56.8,56.87,26000.0,33.21,33.2392,33.1575,33.1984,26000.0
2006-03-31 12:00:00,56.87,56.98,56.87,56.94,19800.0,33.1984,33.2626,33.1984,33.2392,19800.0
2006-03-31 12:30:00,56.95,57.02,56.89,56.89,31200.0,33.2451,33.2859,33.21,33.21,31200.0
2006-03-31 13:00:00,56.88,57.01,56.8,56.8,27700.0,33.2042,33.2801,33.1575,33.1575,27700.0
2006-03-31 13:30:00,56.8,56.89,56.68,56.8,36500.0,33.1575,33.21,33.0875,33.1575,36500.0
2006-03-31 14:00:00,56.8,56.91,56.78,56.88,26900.0,33.1575,33.2217,33.1458,33.2042,26900.0
2006-03-31 14:30:00,56.9,57.14,56.8,56.99,33000.0,33.2159,33.356,33.1575,33.2684,33000.0
2006-03-31 15:00:00,56.99,57.0,56.86,56.94,27700.0,33.2684,33.2743,33.1925,33.2392,27700.0
2006-03-31 15:30:00,56.94,56.96,56.87,56.9,51700.0,33.2392,33.2509,33.1984,33.2159,51700.0
2006-04-03 09:30:00,56.91,57.15,56.88,57.11,23500.0,33.2217,33.3618,33.2042,33.3385,23500.0
2006-04-03 10:00:00,57.19,57.19,56.87,57.04,50800.0,33.3852,33.3852,33.1984,33.2976,50800.0
2006-04-03 10:30:00,57.05,57.1,56.97,56.98,25400.0,33.3034,33.3326,33.2567,33.2626,25400.0
2006-04-03 11:00:00,56.99,57.09,56.98,57.07,17100.0,33.2684,33.3268,33.2626,33.3151,17100.0
2006-04-03 11:30:00,57.05,57.06,56.98,57.02,22300.0,33.3034,33.3093,33.2626,33.2859,22300.0
2006-04-03 12:00:00,57.02,57.07,57.0,57.0,22000.0,33.2859,33.3151,33.2743,33.2743,22000.0
2006-04-03 12:30:00,57.01,57.03,56.94,57.0,17800.0,33.2801,33.2918,33.2392,33.2743,17800.0
2006-04-03 13:00:00,57.01,57.04,56.86,57.01,24000.0,33.2801,33.2976,33.1925,33.2801,24000.0
2006-04-03 13:30:00,57.01,57.04,56.97,56.98,20300.0,33.2801,33.2976,33.2567,33.2626,20300.0
2006-04-03 14:00:00,56.97,56.97,56.82,56.91,35900.0,33.2567,33.2567,33.1692,33.2217,35900.0
2006-04-03 14:30:00,56.9,56.99,56.74,56.77,47000.0,33.2159,33.2684,33.1225,33.14,47000.0
2006-04-03 15:00:00,56.78,56.89,56.75,56.76,29300.0,33.1458,33.21,33.1283,33.1342,29300.0
2006-04-03 15:30:00,56.75,56.99,56.63,56.79,77300.0,33.1283,33.2684,33.0583,33.1517,77300.0
2006-04-04 09:30:00,56.71,56.86,56.41,56.48,17800.0,33.105,33.1925,32.9298,32.9707,17800.0
2006-04-04 10:00:00,56.48,56.56,56.46,56.52,29300.0,32.9707,33.0174,32.959,32.9941,29300.0
2006-04-04 10:30:00,56.53,56.57,56.49,56.54,16800.0,32.9999,33.0232,32.9765,33.0057,16800.0
2006-04-04 11:00:00,56.54,56.59,56.5,56.52,17400.0,33.0057,33.0349,32.9824,32.9941,17400.0
2006-04-04 11:30:00,56.52,56.89,56.52,56.85,16700.0,32.9941,33.21,32.9941,33.1867,16700.0
2006-04-04 12:00:00,56.86,57.0,56.86,56.9,28800.0,33.1925,33.2743,33.1925,33.2159,28800.0
2006-04-04 12:30:00,56.93,57.06,56.88,57.05,34200.0,33.2334,33.3093,33.2042,33.3034,34200.0
2006-04-04 13:00:00,57.08,57.16,57.03,57.07,31300.0,33.321,33.3677,33.2918,33.3151,31300.0
2006-04-04 13:30:00,57.05,57.1,56.95,57.03,20500.0,33.3034,33.3326,33.2451,33.2918,20500.0
2006-04-04 14:00:00,57.03,57.22,56.9,57.12,45200.0,33.2918,33.4027,33.2159,33.3443,45200.0
2006-04-04 14:30:00,57.12,57.15,57.0,57.01,30100.0,33.3443,33.3618,33.2743,33.2801,30100.0
2006-04-04 15:00:00,57.0,57.12,56.97,57.07,27300.0,33.2743,33.3443,33.2567,33.3151,27300.0
2006-04-04 15:30:00,57.07,57.16,56.97,57.01,64100.0,33.3151,33.3677,33.2567,33.2801,64100.0
2006-04-05 09:30:00,57.14,57.15,56.93,56.94,8500.0,33.356,33.3618,33.2334,33.2392,8500.0
2006-04-05 10:00:00,56.98,57.12,56.93,56.94,13100.0,33.2626,33.3443,33.2334,33.2392,13100.0
2006-04-05 10:30:00,56.95,57.0,56.8,56.8,23800.0,33.2451,33.2743,33.1575,33.1575,23800.0
2006-04-05 11:00:00,56.8,56.88,56.74,56.85,17000.0,33.1575,33.2042,33.1225,33.1867,17000.0
2006-04-05 11:30:00,56.87,56.95,56.78,56.95,13200.0,33.1984,33.2451,33.1458,33.2451,13200.0
2006-04-05 12:00:00,56.93,57.05,56.9,57.01,17000.0,33.2334,33.3034,33.2159,33.2801,17000.0
2006-04-05 12:30:00,56.98,57.21,56.97,57.2,10300.0,33.2626,33.3968,33.2567,33.391,10300.0
2006-04-05 13:00:00,57.23,57.34,57.15,57.23,15300.0,33.4085,33.4727,33.3618,33.4085,15300.0
2006-04-05 13:30:00,57.22,57.22,57.0,57.15,14300.0,33.4027,33.4027,33.2743,33.3618,14300.0
2006-04-05 14:00:00,57.15,57.27,57.07,57.15,14300.0,33.3618,33.4319,33.3151,33.3618,14300.0
2006-04-05 14:30:00,57.14,57.15,57.0,57.1,20200.0,33.356,33.3618,33.2743,33.3326,20200.0
2006-04-05 15:00:00,57.1,57.17,56.97,57.12,17600.0,33.3326,33.3735,33.2567,33.3443,17600.0
2006-04-05 15:30:00,57.11,57.14,57.0,57.02,29600.0,33.3385,33.356,33.2743,33.2859,29600.0
2006-04-06 09:30:00,56.87,56.95,56.71,56.95,22100.0,33.1984,33.2451,33.105,33.2451,22100.0
2006-04-06 10:00:00,56.95,57.2,56.92,56.92,19200.0,33.2451,33.391,33.2276,33.2276,19200.0
2006-04-06 10:30:00,56.91,57.16,56.89,57.13,10600.0,33.2217,33.3677,33.21,33.3501,10600.0
2006-04-06 11:00:00,57.13,57.24,57.07,57.1,10800.0,33.3501,33.4144,33.3151,33.3326,10800.0
2006-04-06 11:30:00,57.1,57.17,57.0,57.03,9700.0,33.3326,33.3735,33.2743,33.2918,9700.0
2006-04-06 12:00:00,57.04,57.15,56.94,56.94,19300.0,33.2976,33.3618,33.2392,33.2392,19300.0
2006-04-06 12:30:00,56.93,57.04,56.92,57.0,13900.0,33.2334,33.2976,33.2276,33.2743,13900.0
2006-04-06 13:00:00,57.0,57.2,56.98,57.19,19100.0,33.2743,33.391,33.2626,33.3852,19100.0
2006-04-06 13:30:00,57.16,57.5,57.1,57.46,24300.0,33.3677,33.5661,33.3326,33.5428,24300.0
2006-04-06 14:00:00,57.46,57.6,57.31,57.33,44700.0,33.5428,33.6245,33.4552,33.4669,44700.0
2006-04-06 14:30:00,57.3,57.38,57.25,57.34,27000.0,33.4494,33.4961,33.4202,33.4727,27000.0
2006-04-06 15:00:00,57.34,57.35,57.17,57.26,24200.0,33.4727,33.4786,33.3735,33.426,24200.0
2006-04-06 15:30:00,57.28,57.32,57.25,57.31,59400.0,33.4377,33.4611,33.4202,33.4552,59400.0
2006-04-07 09:30:00,57.73,57.97,57.73,57.79,34800.0,33.7004,33.8405,33.7004,33.7354,34800.0
2006-04-07 10:00:00,57.78,57.84,57.45,57.48,36900.0,33.7296,33.7646,33.5369,33.5545,36900.0
2006-04-07 10:30:00,57.53,57.56,57.19,57.2,32300.0,33.5836,33.6012,33.3852,33.391,32300.0
2006-04-07 11:00:00,57.22,57.3,57.18,57.22,49800.0,33.4027,33.4494,33.3793,33.4027,49800.0
2006-04-07 11:30:00,57.23,57.34,57.1,57.29,27500.0,33.4085,33.4727,33.3326,33.4435,27500.0
2006-04-07 12:00:00,57.3,57.61,57.3,57.6,46200.0,33.4494,33.6303,33.4494,33.6245,46200.0
2006-04-07 12:30:00,57.55,57.56,57.32,57.32,17500.0,33.5953,33.6012,33.4611,33.4611,17500.0
2006-04-07 13:00:00,57.32,57.58,57.31,57.39,19200.0,33.4611,33.6128,33.4552,33.5019,19200.0
2006-04-07 13:30:00,57.44,57.49,57.3,57.34,14400.0,33.5311,33.5603,33.4494,33.4727,14400.0
2006-04-07 14:00:00,57.35,57.46,57.25,57.25,29500.0,33.4786,33.5428,33.4202,33.4202,29500.0
2006-04-07 14:30:00,57.26,57.53,57.26,57.43,29900.0,33.426,33.5836,33.426,33.5253,29900.0
2006-04-07 15:00:00,57.44,57.44,57.25,57.25,22900.0,33.5311,33.5311,33.4202,33.4202,22900.0
2006-04-07 15:30:00,57.26,57.35,57.21,57.26,40200.0,33.426,33.4786,33.3968,33.426,40200.0
2006-04-10 09:30:00,57.35,57.45,57.04,57.06,22100.0,33.4786,33.5369,33.2976,33.3093,22100.0
2006-04-10 10:00:00,57.05,57.15,57.0,57.01,19200.0,33.3034,33.3618,33.2743,33.2801,19200.0
2006-04-10 10:30:00,57.02,57.29,57.02,57.25,14000.0,33.2859,33.4435,33.2859,33.4202,14000.0
2006-04-10 11:00:00,57.24,57.24,57.05,57.14,33300.0,33.4144,33.4144,33.3034,33.356,33300.0
2006-04-10 11:30:00,57.18,57.23,57.09,57.18,15800.0,33.3793,33.4085,33.3268,33.3793,15800.0
2006-04-10 12:00:00,57.18,57.29,57.16,57.28,40700.0,33.3793,33.4435,33.3677,33.4377,40700.0
2006-04-10 12:30:00,57.28,57.29,57.15,57.17,16300.0,33.4377,33.4435,33.3618,33.3735,16300.0
2006-04-10 13:00:00,57.18,57.23,57.09,57.09,17600.0,33.3793,33.4085,33.3268,33.3268,17600.0
2006-04-10 13:30:00,57.08,57.09,56.95,57.06,26200.0,33.321,33.3268,33.2451,33.3093,26200.0
2006-04-10 14:00:00,57.05,57.2,57.01,57.07,37600.0,33.3034,33.391,33.2801,33.3151,37600.0
2006-04-10 14:30:00,57.04,57.08,56.91,56.93,25700.0,33.2976,33.321,33.2217,33.2334,25700.0
2006-04-10 15:00:00,56.94,57.05,56.92,57.05,66700.0,33.2392,33.3034,33.2276,33.3034,66700.0
2006-04-10 15:30:00,57.04,57.14,56.98,57.1,129800.0,33.2976,33.356,33.2626,33.3326,129800.0
2006-04-11 09:30:00,57.15,57.27,56.97,56.99,12800.0,33.3618,33.4319,33.2567,33.2684,12800.0
2006-04-11 10:00:00,56.99,56.99,56.8,56.93,22700.0,33.2684,33.2684,33.1575,33.2334,22700.0
2006-04-11 10:30:00,56.89,56.91,56.78,56.83,18200.0,33.21,33.2217,33.1458,33.175,18200.0
2006-04-11 11:00:00,56.83,57.06,56.82,57.04,9000.0,33.175,33.3093,33.1692,33.2976,9000.0
2006-04-11 11:30:00,57.03,57.06,56.9,56.91,28100.0,33.2918,33.3093,33.2159,33.2217,28100.0
2006-04-11 12:00:00,56.89,56.9,56.75,56.84,11700.0,33.21,33.2159,33.1283,33.1809,11700.0
2006-04-11 12:30:00,56.8,56.83,56.79,56.8,10600.0,33.1575,33.175,33.1517,33.1575,10600.0
2006-04-11 13:00:00,56.8,56.9,56.72,56.72,22300.0,33.1575,33.2159,33.1108,33.1108,22300.0
2006-04-11 13:30:00,56.74,56.91,56.59,56.83,24200.0,33.1225,33.2217,33.0349,33.175,24200.0
2006-04-11 14:00:00,56.85,56.85,56.68,56.71,9000.0,33.1867,33.1867,33.0875,33.105,9000.0
2006-04-11 14:30:00,56.71,56.77,56.56,56.65,12000.0,33.105,33.14,33.0174,33.0699,12000.0
2006-04-11 15:00:00,56.64,56.71,56.58,56.63,16100.0,33.0641,33.105,33.0291,33.0583,16100.0
2006-04-11 15:30:00,56.63,56.68,56.61,56.65,42600.0,33.0583,33.0875,33.0466,33.0699,42600.0
2006-04-12 09:30:00,56.94,56.94,56.75,56.75,7300.0,33.2392,33.2392,33.1283,33.1283,7300.0
2006-04-12 10:00:00,56.74,56.94,56.69,56.7,14300.0,33.1225,33.2392,33.0933,33.0991,14300.0
2006-04-12 10:30:00,56.69,56.82,56.59,56.81,13500.0,33.0933,33.1692,33.0349,33.1633,13500.0
2006-04-12 11:00:00,56.82,56.86,56.68,56.76,15800.0,33.1692,33.1925,33.0875,33.1342,15800.0
2006-04-12 11:30:00,56.73,56.83,56.6,56.6,5500.0,33.1166,33.175,33.0408,33.0408,5500.0
2006-04-12 12:00:00,56.57,56.84,56.55,56.73,15600.0,33.0232,33.1809,33.0116,33.1166,15600.0
2006-04-12 12:30:00,56.71,56.85,56.7,56.81,9700.0,33.105,33.1867,33.0991,33.1633,9700.0
2006-04-12 13:00:00,56.85,56.91,56.72,56.76,7100.0,33.1867,33.2217,33.1108,33.1342,7100.0
2006-04-12 13:30:00,56.75,56.77,56.67,56.69,6300.0,33.1283,33.14,33.0816,33.0933,6300.0
2006-04-12 14:00:00,56.7,56.7,56.56,56.56,9200.0,33.0991,33.0991,33.0174,33.0174,9200.0
2006-04-12 14:30:00,56.61,56.63,56.5,56.55,13100.0,33.0466,33.0583,32.9824,33.0116,13100.0
2006-04-12 15:00:00,56.54,56.7,56.53,56.66,13500.0,33.0057,33.0991,32.9999,33.0758,13500.0
2006-04-12 15:30:00,56.65,56.72,56.64,56.7,21100.0,33.0699,33.1108,33.0641,33.0991,21100.0
2006-04-13 09:30:00,56.26,56.66,56.26,56.35,23100.0,32.8423,33.0758,32.8423,32.8948,23100.0
2006-04-13 10:00:00,56.37,56.71,56.37,56.58,34000.0,32.9065,33.105,32.9065,33.0291,34000.0
2006-04-13 10:30:00,56.59,56.59,56.43,56.55,29800.0,33.0349,33.0349,32.9415,33.0116,29800.0
2006-04-13 11:00:00,56.56,56.59,56.44,56.48,13900.0,33.0174,33.0349,32.9473,32.9707,13900.0
2006-04-13 11:30:00,56.48,56.48,56.33,56.47,10800.0,32.9707,32.9707,32.8831,32.9649,10800.0
2006-04-13 12:00:00,56.49,56.49,56.21,56.21,12400.0,32.9765,32.9765,32.8131,32.8131,12400.0
2006-04-13 12:30:00,56.17,56.2,56.06,56.12,14100.0,32.7897,32.8072,32.7255,32.7605,14100.0
2006-04-13 13:00:00,56.11,56.16,56.05,56.15,10200.0,32.7547,32.7839,32.7197,32.7781,10200.0
2006-04-13 13:30:00,56.14,56.21,56.11,56.13,16400.0,32.7722,32.8131,32.7547,32.7664,16400.0
2006-04-13 14:00:00,56.14,56.16,56.08,56.09,25800.0,32.7722,32.7839,32.7372,32.743,25800.0
2006-04-13 14:30:00,56.1,56.15,56.03,56.05,16800.0,32.7489,32.7781,32.708,32.7197,16800.0
2006-04-13 15:00:00,56.05,56.12,56.0,56.09,20800.0,32.7197,32.7605,32.6905,32.743,20800.0
2006-04-13 15:30:00,56.09,56.15,55.99,56.08,64300.0,32.743,32.7781,32.6847,32.7372,64300.0
2006-04-17 09:30:00,57.02,60.75,57.02,60.43,305800.0,33.2859,35.4634,33.2859,35.2765,305800.0
2006-04-17 10:00:00,60.43,61.03,60.04,60.67,320700.0,35.2765,35.6268,35.0489,35.4166,320700.0
2006-04-17 10:30:00,60.66,60.73,60.38,60.46,110700.0,35.4108,35.4517,35.2474,35.2941,110700.0
2006-04-17 11:00:00,60.46,60.46,59.97,59.99,124300.0,35.2941,35.2941,35.008,35.0197,124300.0
2006-04-17 11:30:00,59.98,60.0,59.53,59.62,120400.0,35.0139,35.0255,34.7512,34.8037,120400.0
2006-04-17 12:00:00,59.62,59.83,59.55,59.65,134900.0,34.8037,34.9263,34.7628,34.8212,134900.0
2006-04-17 12:30:00,59.66,59.7,59.47,59.48,101400.0,34.8271,34.8504,34.7161,34.722,101400.0
2006-04-17 13:00:00,59.48,59.65,59.48,59.59,80000.0,34.722,34.8212,34.722,34.7862,80000.0
2006-04-17 13:30:00,59.6,60.29,59.49,60.08,86300.0,34.792,35.1948,34.7278,35.0722,86300.0
2006-04-17 14:00:00,60.08,60.16,59.9,60.09,85400.0,35.0722,35.1189,34.9672,35.0781,85400.0
2006-04-17 14:30:00,60.09,60.36,60.08,60.27,119800.0,35.0781,35.2357,35.0722,35.1831,119800.0
2006-04-17 15:00:00,60.28,61.16,60.28,61.08,157800.0,35.189,35.7027,35.189,35.656,157800.0
2006-04-17 15:30:00,61.09,61.48,60.78,60.98,294300.0,35.6618,35.8895,35.4809,35.5976,294300.0
2006-04-18 09:30:00,61.0,61.27,60.74,61.14,177600.0,35.6093,35.7669,35.4575,35.691,177600.0
2006-04-18 10:00:00,61.13,61.14,60.76,60.96,144200.0,35.6852,35.691,35.4692,35.5859,144200.0
2006-04-18 10:30:00,60.95,61.77,60.94,61.66,188500.0,35.5801,36.0588,35.5743,35.9946,188500.0
2006-04-18 11:00:00,61.66,61.67,61.5,61.52,78900.0,35.9946,36.0004,35.9012,35.9128,78900.0
2006-04-18 11:30:00,61.52,61.55,61.26,61.55,62700.0,35.9128,35.9304,35.7611,35.9304,62700.0
2006-04-18 12:00:00,61.55,61.75,61.55,61.63,47800.0,35.9304,36.0471,35.9304,35.9771,47800.0
2006-04-18 12:30:00,61.63,61.64,61.49,61.54,39500.0,35.9771,35.9829,35.8953,35.9245,39500.0
2006-04-18 13:00:00,61.54,61.56,61.29,61.29,40200.0,35.9245,35.9362,35.7786,35.7786,40200.0
2006-04-18 13:30:00,61.31,61.31,60.96,61.19,59500.0,35.7903,35.7903,35.5859,35.7202,59500.0
2006-04-18 14:00:00,61.19,61.7,61.19,61.65,85700.0,35.7202,36.0179,35.7202,35.9887,85700.0
2006-04-18 14:30:00,61.67,61.9,61.5,61.9,92100.0,36.0004,36.1347,35.9012,36.1347,92100.0
2006-04-18 15:00:00,61.89,62.19,61.79,61.89,94700.0,36.1288,36.304,36.0705,36.1288,94700.0
2006-04-18 15:30:00,61.89,61.99,61.46,61.74,105700.0,36.1288,36.1872,35.8778,36.0413,105700.0
2006-04-19 09:30:00,61.92,62.0,61.73,61.8,31200.0,36.1463,36.193,36.0354,36.0763,31200.0
2006-04-19 10:00:00,61.81,61.85,61.5,61.66,24000.0,36.0821,36.1055,35.9012,35.9946,24000.0
2006-04-19 10:30:00,61.64,61.8,61.5,61.63,38400.0,35.9829,36.0763,35.9012,35.9771,38400.0
2006-04-19 11:00:00,61.64,61.93,61.61,61.89,40900.0,35.9829,36.1522,35.9654,36.1288,40900.0
2006-04-19 11:30:00,61.89,62.35,61.88,62.05,59200.0,36.1288,36.3974,36.123,36.2222,59200.0
2006-04-19 12:00:00,62.07,62.28,62.03,62.12,21800.0,36.2339,36.3565,36.2106,36.2631,21800.0
2006-04-19 12:30:00,62.14,62.19,61.98,62.05,15500.0,36.2748,36.304,36.1814,36.2222,15500.0
2006-04-19 13:00:00,62.03,62.14,61.97,61.97,20700.0,36.2106,36.2748,36.1755,36.1755,20700.0
2006-04-19 13:30:00,61.97,62.15,61.91,62.09,21700.0,36.1755,36.2806,36.1405,36.2456,21700.0
2006-04-19 14:00:00,62.05,62.12,61.77,62.01,28100.0,36.2222,36.2631,36.0588,36.1989,28100.0
2006-04-19 14:30:00,62.01,62.2,61.93,62.14,26600.0,36.1989,36.3098,36.1522,36.2748,26600.0
2006-04-19 15:00:00,62.14,62.21,61.88,61.91,34700.0,36.2748,36.3156,36.123,36.1405,34700.0
2006-04-19 15:30:00,61.9,62.03,61.86,61.98,54200.0,36.1347,36.2106,36.1113,36.1814,54200.0
2006-04-20 09:30:00,62.04,62.04,61.71,61.74,31100.0,36.2164,36.2164,36.0238,36.0413,31100.0
2006-04-20 10:00:00,61.73,62.0,61.61,61.94,36100.0,36.0354,36.193,35.9654,36.158,36100.0
2006-04-20 10:30:00,61.94,61.99,61.65,61.72,31500.0,36.158,36.1872,35.9887,36.0296,31500.0
2006-04-20 11:00:00,61.69,61.75,61.49,61.62,39500.0,36.0121,36.0471,35.8953,35.9712,39500.0
2006-04-20 11:30:00,61.59,61.74,61.57,61.71,19100.0,35.9537,36.0413,35.942,36.0238,19100.0
2006-04-20 12:00:00,61.73,61.76,61.54,61.57,23000.0,36.0354,36.0529,35.9245,35.942,23000.0
2006-04-20 12:30:00,61.57,61.74,61.57,61.74,13700.0,35.942,36.0413,35.942,36.0413,13700.0
2006-04-20 13:00:00,61.76,61.8,61.51,61.56,16800.0,36.0529,36.0763,35.907,35.9362,16800.0
2006-04-20 13:30:00,61.54,61.91,61.52,61.82,24000.0,35.9245,36.1405,35.9128,36.088,24000.0
2006-04-20 14:00:00,61.85,62.06,61.83,62.06,21000.0,36.1055,36.2281,36.0938,36.2281,21000.0
2006-04-20 14:30:00,62.03,62.09,61.93,62.03,17900.0,36.2106,36.2456,36.1522,36.2106,17900.0
2006-04-20 15:00:00,62.05,62.31,62.02,62.24,34700.0,36.2222,36.374,36.2047,36.3332,34700.0
2006-04-20 15:30:00,62.25,62.27,61.95,62.12,70600.0,36.339,36.3507,36.1639,36.2631,70600.0
2006-04-21 09:30:00,62.31,62.32,61.84,62.28,48900.0,36.374,36.3799,36.0996,36.3565,48900.0
2006-04-21 10:00:00,62.28,62.3,62.1,62.15,51100.0,36.3565,36.3682,36.2514,36.2806,51100.0
2006-04-21 10:30:00,62.15,62.37,62.12,62.19,28000.0,36.2806,36.409,36.2631,36.304,28000.0
2006-04-21 11:00:00,62.18,62.32,62.05,62.05,24700.0,36.2981,36.3799,36.2222,36.2222,24700.0
2006-04-21 11:30:00,62.04,62.19,62.02,62.18,16500.0,36.2164,36.304,36.2047,36.2981,16500.0
2006-04-21 12:00:00,62.17,62.32,62.15,62.24,18200.0,36.2923,36.3799,36.2806,36.3332,18200.0
2006-04-21 12:30:00,62.23,62.29,62.18,62.23,10500.0,36.3273,36.3623,36.2981,36.3273,10500.0
2006-04-21 13:00:00,62.24,62.31,62.17,62.22,12800.0,36.3332,36.374,36.2923,36.3215,12800.0
2006-04-21 13:30:00,62.2,62.36,62.16,62.22,20500.0,36.3098,36.4032,36.2865,36.3215,20500.0
2006-04-21 14:00:00,62.21,62.27,62.02,62.07,28600.0,36.3156,36.3507,36.2047,36.2339,28600.0
2006-04-21 14:30:00,62.06,62.13,62.02,62.1,21300.0,36.2281,36.2689,36.2047,36.2514,21300.0
2006-04-21 15:00:00,62.1,62.16,61.99,62.15,24500.0,36.2514,36.2865,36.1872,36.2806,24500.0
2006-04-21 15:30:00,62.15,62.3,62.12,62.23,37000.0,36.2806,36.3682,36.2631,36.3273,37000.0
2006-04-24 09:30:00,62.17,62.34,61.95,62.07,41400.0,36.2923,36.3915,36.1639,36.2339,41400.0
2006-04-24 10:00:00,62.06,62.28,61.91,62.24,14800.0,36.2281,36.3565,36.1405,36.3332,14800.0
2006-04-24 10:30:00,62.23,62.58,62.23,62.52,44300.0,36.3273,36.5316,36.3273,36.4966,44300.0
2006-04-24 11:00:00,62.54,62.63,62.48,62.51,52800.0,36.5083,36.5608,36.4733,36.4908,52800.0
2006-04-24 11:30:00,62.5,62.56,62.5,62.54,30000.0,36.4849,36.52,36.4849,36.5083,30000.0
2006-04-24 12:00:00,62.54,62.6,62.54,62.58,43000.0,36.5083,36.5433,36.5083,36.5316,43000.0
2006-04-24 12:30:00,62.58,62.6,62.54,62.57,39900.0,36.5316,36.5433,36.5083,36.5258,39900.0
2006-04-24 13:00:00,62.56,62.6,62.5,62.59,32100.0,36.52,36.5433,36.4849,36.5375,32100.0
2006-04-24 13:30:00,62.59,62.89,62.58,62.88,28100.0,36.5375,36.7126,36.5316,36.7068,28100.0
2006-04-24 14:00:00,62.89,62.92,62.79,62.89,37200.0,36.7126,36.7301,36.6542,36.7126,37200.0
2006-04-24 14:30:00,62.89,63.02,62.85,62.94,53300.0,36.7126,36.7885,36.6892,36.7418,53300.0
2006-04-24 15:00:00,62.95,63.15,62.91,63.06,58900.0,36.7476,36.8644,36.7243,36.8118,58900.0
2006-04-24 15:30:00,63.06,63.16,63.0,63.0,111700.0,36.8118,36.8702,36.7768,36.7768,111700.0
2006-04-25 09:30:00,62.81,62.89,62.35,62.74,34000.0,36.6659,36.7126,36.3974,36.625,34000.0
2006-04-25 10:00:00,62.74,62.74,62.39,62.5,48900.0,36.625,36.625,36.4207,36.4849,48900.0
2006-04-25 10:30:00,62.5,62.55,62.31,62.31,38000.0,36.4849,36.5141,36.374,36.374,38000.0
2006-04-25 11:00:00,62.35,62.87,62.11,62.19,142000.0,36.3974,36.7009,36.2573,36.304,142000.0
2006-04-25 11:30:00,62.14,62.2,61.68,62.01,76200.0,36.2748,36.3098,36.0062,36.1989,76200.0
2006-04-25 12:00:00,62.0,62.09,61.92,62.03,38500.0,36.193,36.2456,36.1463,36.2106,38500.0
2006-04-25 12:30:00,62.03,62.14,61.62,61.62,32300.0,36.2106,36.2748,35.9712,35.9712,32300.0
2006-04-25 13:00:00,61.62,61.91,61.41,61.55,47100.0,35.9712,36.1405,35.8486,35.9304,47100.0
2006-04-25 13:30:00,61.6,62.13,61.55,61.87,34900.0,35.9595,36.2689,35.9304,36.1172,34900.0
2006-04-25 14:00:00,61.86,62.24,61.6,62.15,44200.0,36.1113,36.3332,35.9595,36.2806,44200.0
2006-04-25 14:30:00,62.15,62.2,61.66,61.71,53700.0,36.2806,36.3098,35.9946,36.0238,53700.0
2006-04-25 15:00:00,61.67,61.93,61.63,61.85,108000.0,36.0004,36.1522,35.9771,36.1055,108000.0
2006-04-25 15:30:00,61.84,62.3,61.82,62.09,98400.0,36.0996,36.3682,36.088,36.2456,98400.0
2006-04-26 09:30:00,62.27,63.35,62.27,63.18,90600.0,36.3507,36.9811,36.3507,36.8819,90600.0
2006-04-26 10:00:00,63.16,63.17,62.85,62.89,83700.0,36.8702,36.876,36.6892,36.7126,83700.0
2006-04-26 10:30:00,62.89,63.13,62.79,62.98,72700.0,36.7126,36.8527,36.6542,36.7651,72700.0
2006-04-26 11:00:00,63.0,63.2,62.97,63.0,47300.0,36.7768,36.8936,36.7593,36.7768,47300.0
2006-04-26 11:30:00,63.0,63.24,62.93,62.93,36800.0,36.7768,36.9169,36.7359,36.7359,36800.0
2006-04-26 12:00:00,62.93,63.0,62.77,62.9,37000.0,36.7359,36.7768,36.6425,36.7184,37000.0
2006-04-26 12:30:00,62.92,63.08,62.92,62.97,30500.0,36.7301,36.8235,36.7301,36.7593,30500.0
2006-04-26 13:00:00,62.98,63.23,62.98,63.1,32300.0,36.7651,36.9111,36.7651,36.8352,32300.0
2006-04-26 13:30:00,63.08,63.2,63.05,63.09,30400.0,36.8235,36.8936,36.806,36.8293,30400.0
2006-04-26 14:00:00,63.14,63.2,63.1,63.15,72800.0,36.8585,36.8936,36.8352,36.8644,72800.0
2006-04-26 14:30:00,63.16,63.26,63.05,63.08,51900.0,36.8702,36.9286,36.806,36.8235,51900.0
2006-04-26 15:00:00,63.08,63.19,62.96,63.07,86500.0,36.8235,36.8877,36.7535,36.8177,86500.0
2006-04-26 15:30:00,63.07,63.11,62.99,63.06,129500.0,36.8177,36.841,36.771,36.8118,129500.0
2006-04-27 09:30:00,62.79,62.79,62.26,62.37,31600.0,36.6542,36.6542,36.3448,36.409,31600.0
2006-04-27 10:00:00,62.42,62.82,62.42,62.64,31500.0,36.4382,36.6717,36.4382,36.5667,31500.0
2006-04-27 10:30:00,62.6,62.65,62.36,62.36,40800.0,36.5433,36.5725,36.4032,36.4032,40800.0
2006-04-27 11:00:00,62.4,62.62,62.34,62.62,29400.0,36.4266,36.555,36.3915,36.555,29400.0
2006-04-27 11:30:00,62.62,62.62,62.24,62.38,40200.0,36.555,36.555,36.3332,36.4149,40200.0
2006-04-27 12:00:00,62.39,62.61,62.34,62.48,32100.0,36.4207,36.5491,36.3915,36.4733,32100.0
2006-04-27 12:30:00,62.49,62.49,62.33,62.38,40000.0,36.4791,36.4791,36.3857,36.4149,40000.0
2006-04-27 13:00:00,62.39,62.41,62.21,62.25,20800.0,36.4207,36.4324,36.3156,36.339,20800.0
2006-04-27 13:30:00,62.24,62.25,62.06,62.21,29400.0,36.3332,36.339,36.2281,36.3156,29400.0
2006-04-27 14:00:00,62.19,62.27,62.07,62.2,24000.0,36.304,36.3507,36.2339,36.3098,24000.0
2006-04-27 14:30:00,62.19,62.29,61.99,62.14,26800.0,36.304,36.3623,36.1872,36.2748,26800.0
2006-04-27 15:00:00,62.14,62.22,62.13,62.19,33700.0,36.2748,36.3215,36.2689,36.304,33700.0
2006-04-27 15:30:00,62.18,62.35,62.12,62.33,77000.0,36.2981,36.3974,36.2631,36.3857,77000.0
2006-04-28 09:30:00,60.0,60.68,60.0,60.67,184100.0,35.0255,35.4225,35.0255,35.4166,184100.0
2006-04-28 10:00:00,60.67,61.37,60.61,61.19,158000.0,35.4166,35.8253,35.3816,35.7202,158000.0
2006-04-28 10:30:00,61.2,61.55,61.13,61.33,89800.0,35.726,35.9304,35.6852,35.8019,89800.0
2006-04-28 11:00:00,61.33,61.33,61.12,61.22,29300.0,35.8019,35.8019,35.6793,35.7377,29300.0
2006-04-28 11:30:00,61.22,61.22,60.99,61.14,71600.0,35.7377,35.7377,35.6035,35.691,71600.0
2006-04-28 12:00:00,61.12,61.12,60.89,60.93,33200.0,35.6793,35.6793,35.5451,35.5684,33200.0
2006-04-28 12:30:00,60.92,60.98,60.85,60.98,24100.0,35.5626,35.5976,35.5217,35.5976,24100.0
2006-04-28 13:00:00,60.98,61.1,60.95,61.03,37500.0,35.5976,35.6677,35.5801,35.6268,37500.0
2006-04-28 13:30:00,61.03,61.1,61.01,61.09,20000.0,35.6268,35.6677,35.6151,35.6618,20000.0
2006-04-28 14:00:00,61.09,61.29,61.07,61.14,51900.0,35.6618,35.7786,35.6502,35.691,51900.0
2006-04-28 14:30:00,61.15,61.24,61.02,61.06,39800.0,35.6969,35.7494,35.621,35.6443,39800.0
2006-04-28 15:00:00,61.05,61.22,60.86,61.2,61200.0,35.6385,35.7377,35.5276,35.726,61200.0
2006-04-28 15:30:00,61.21,61.42,61.2,61.26,86800.0,35.7319,35.8545,35.726,35.7611,86800.0
2006-05-01 09:30:00,61.2,61.42,61.15,61.19,29500.0,35.726,35.8545,35.6969,35.7202,29500.0
2006-05-01 10:00:00,61.17,61.54,60.95,61.38,56700.0,35.7085,35.9245,35.5801,35.8311,56700.0
2006-05-01 10:30:00,61.38,61.45,61.29,61.43,75100.0,35.8311,35.872,35.7786,35.8603,75100.0
2006-05-01 11:00:00,61.4,61.49,61.28,61.48,23600.0,35.8428,35.8953,35.7727,35.8895,23600.0
2006-05-01 11:30:00,61.48,61.56,61.23,61.23,36300.0,35.8895,35.9362,35.7436,35.7436,36300.0
2006-05-01 12:00:00,61.23,61.45,61.23,61.38,45500.0,35.7436,35.872,35.7436,35.8311,45500.0
2006-05-01 12:30:00,61.35,61.64,61.35,61.58,19000.0,35.8136,35.9829,35.8136,35.9479,19000.0
2006-05-01 13:00:00,61.57,61.63,61.53,61.6,21700.0,35.942,35.9771,35.9187,35.9595,21700.0
2006-05-01 13:30:00,61.61,61.65,61.46,61.51,24600.0,35.9654,35.9887,35.8778,35.907,24600.0
2006-05-01 14:00:00,61.51,61.57,61.47,61.57,26100.0,35.907,35.942,35.8837,35.942,26100.0
2006-05-01 14:30:00,61.58,61.64,61.52,61.52,42900.0,35.9479,35.9829,35.9128,35.9128,42900.0
2006-05-01 15:00:00,61.55,61.65,61.48,61.51,68600.0,35.9304,35.9887,35.8895,35.907,68600.0
2006-05-01 15:30:00,61.5,61.51,61.31,61.5,130000.0,35.9012,35.907,35.7903,35.9012,130000.0
2006-05-02 09:30:00,61.75,61.75,61.31,61.37,42300.0,36.0471,36.0471,35.7903,35.8253,42300.0
2006-05-02 10:00:00,61.37,61.57,61.29,61.46,25400.0,35.8253,35.942,35.7786,35.8778,25400.0
2006-05-02 10:30:00,61.45,61.56,61.4,61.54,42800.0,35.872,35.9362,35.8428,35.9245,42800.0
2006-05-02 11:00:00,61.53,61.54,61.15,61.19,47700.0,35.9187,35.9245,35.6969,35.7202,47700.0
2006-05-02 11:30:00,61.2,61.29,61.0,61.02,41300.0,35.726,35.7786,35.6093,35.621,41300.0
2006-05-02 12:00:00,61.05,61.18,61.0,61.02,34500.0,35.6385,35.7144,35.6093,35.621,34500.0
2006-05-02 12:30:00,61.0,61.2,61.0,61.04,32600.0,35.6093,35.726,35.6093,35.6326,32600.0
2006-05-02 13:00:00,61.05,61.31,61.05,61.23,35600.0,35.6385,35.7903,35.6385,35.7436,35600.0
2006-05-02 13:30:00,61.23,61.27,61.09,61.09,41100.0,35.7436,35.7669,35.6618,35.6618,41100.0
2006-05-02 14:00:00,61.1,61.27,61.09,61.24,37100.0,35.6677,35.7669,35.6618,35.7494,37100.0
2006-05-02 14:30:00,61.24,61.49,61.23,61.48,77300.0,35.7494,35.8953,35.7436,35.8895,77300.0
2006-05-02 15:00:00,61.49,61.5,61.42,61.43,55100.0,35.8953,35.9012,35.8545,35.8603,55100.0
2006-05-02 15:30:00,61.43,61.72,61.41,61.63,97900.0,35.8603,36.0296,35.8486,35.9771,97900.0
2006-05-03 09:30:00,61.88,62.0,61.77,61.92,42000.0,36.123,36.193,36.0588,36.1463,42000.0
2006-05-03 10:00:00,61.9,61.93,61.66,61.76,27600.0,36.1347,36.1522,35.9946,36.0529,27600.0
2006-05-03 10:30:00,61.76,61.9,61.76,61.87,43200.0,36.0529,36.1347,36.0529,36.1172,43200.0
2006-05-03 11:00:00,61.88,61.94,61.82,61.94,29500.0,36.123,36.158,36.088,36.158,29500.0
2006-05-03 11:30:00,61.94,61.94,61.73,61.74,24400.0,36.158,36.158,36.0354,36.0413,24400.0
2006-05-03 12:00:00,61.74,61.85,61.66,61.76,23500.0,36.0413,36.1055,35.9946,36.0529,23500.0
2006-05-03 12:30:00,61.79,61.83,61.7,61.8,17500.0,36.0705,36.0938,36.0179,36.0763,17500.0
2006-05-03 13:00:00,61.82,61.87,61.76,61.77,15200.0,36.088,36.1172,36.0529,36.0588,15200.0
2006-05-03 13:30:00,61.77,61.87,61.77,61.83,16500.0,36.0588,36.1172,36.0588,36.0938,16500.0
2006-05-03 14:00:00,61.83,61.83,61.62,61.67,35300.0,36.0938,36.0938,35.9712,36.0004,35300.0
2006-05-03 14:30:00,61.67,61.77,61.65,61.65,24000.0,36.0004,36.0588,35.9887,35.9887,24000.0
2006-05-03 15:00:00,61.65,61.76,61.64,61.76,59600.0,35.9887,36.0529,35.9829,36.0529,59600.0
2006-05-03 15:30:00,61.77,61.9,61.75,61.75,29900.0,36.0588,36.1347,36.0471,36.0471,29900.0
2006-05-04 09:30:00,61.6,62.0,61.6,61.87,23900.0,35.9595,36.193,35.9595,36.1172,23900.0
2006-05-04 10:00:00,61.85,62.0,61.8,61.9,25200.0,36.1055,36.193,36.0763,36.1347,25200.0
2006-05-04 10:30:00,61.95,61.96,61.75,61.78,17000.0,36.1639,36.1697,36.0471,36.0646,17000.0
2006-05-04 11:00:00,61.79,61.92,61.78,61.84,15500.0,36.0705,36.1463,36.0646,36.0996,15500.0
2006-05-04 11:30:00,61.84,61.99,61.84,61.89,20100.0,36.0996,36.1872,36.0996,36.1288,20100.0
2006-05-04 12:00:00,61.9,62.01,61.88,62.0,80700.0,36.1347,36.1989,36.123,36.193,80700.0
2006-05-04 12:30:00,62.02,62.03,61.88,61.92,69500.0,36.2047,36.2106,36.123,36.1463,69500.0
2006-05-04 13:00:00,61.93,62.04,61.9,61.98,72900.0,36.1522,36.2164,36.1347,36.1814,72900.0
2006-05-04 13:30:00,61.94,62.02,61.93,61.93,18800.0,36.158,36.2047,36.1522,36.1522,18800.0
2006-05-04 14:00:00,61.95,62.03,61.89,62.0,101400.0,36.1639,36.2106,36.1288,36.193,101400.0
2006-05-04 14:30:00,61.99,62.07,61.95,61.99,14400.0,36.1872,36.2339,36.1639,36.1872,14400.0
2006-05-04 15:00:00,62.03,62.25,62.03,62.21,33600.0,36.2106,36.339,36.2106,36.3156,33600.0
2006-05-04 15:30:00,62.21,62.25,62.02,62.02,68400.0,36.3156,36.339,36.2047,36.2047,68400.0
2006-05-05 09:30:00,62.23,62.25,61.73,61.99,41500.0,36.3273,36.339,36.0354,36.1872,41500.0
2006-05-05 10:00:00,62.07,62.07,61.7,61.9,87100.0,36.2339,36.2339,36.0179,36.1347,87100.0
2006-05-05 10:30:00,61.9,62.07,61.88,61.95,35600.0,36.1347,36.2339,36.123,36.1639,35600.0
2006-05-05 11:00:00,61.97,62.1,61.67,61.84,59300.0,36.1755,36.2514,36.0004,36.0996,59300.0
2006-05-05 11:30:00,61.87,61.97,61.78,61.82,31700.0,36.1172,36.1755,36.0646,36.088,31700.0
2006-05-05 12:00:00,61.83,61.99,61.76,61.85,38300.0,36.0938,36.1872,36.0529,36.1055,38300.0
2006-05-05 12:30:00,61.87,61.99,61.78,61.92,24800.0,36.1172,36.1872,36.0646,36.1463,24800.0
2006-05-05 13:00:00,61.91,62.0,61.83,61.95,35400.0,36.1405,36.193,36.0938,36.1639,35400.0
2006-05-05 13:30:00,61.95,62.06,61.95,62.05,17700.0,36.1639,36.2281,36.1639,36.2222,17700.0
2006-05-05 14:00:00,62.05,62.11,61.97,62.07,31300.0,36.2222,36.2573,36.1755,36.2339,31300.0
2006-05-05 14:30:00,62.08,62.31,62.01,62.22,31500.0,36.2397,36.374,36.1989,36.3215,31500.0
2006-05-05 15:00:00,62.23,62.38,62.18,62.33,36100.0,36.3273,36.4149,36.2981,36.3857,36100.0
2006-05-05 15:30:00,62.35,62.46,62.31,62.44,71000.0,36.3974,36.4616,36.374,36.4499,71000.0
2006-05-08 09:30:00,62.79,62.97,62.58,62.87,56500.0,36.6542,36.7593,36.5316,36.7009,56500.0
2006-05-08 10:00:00,62.87,63.0,62.83,62.95,39200.0,36.7009,36.7768,36.6776,36.7476,39200.0
2006-05-08 10:30:00,62.95,63.0,62.0,62.92,48200.0,36.7476,36.7768,36.193,36.7301,48200.0
2006-05-08 11:00:00,62.89,62.94,62.8,62.85,36300.0,36.7126,36.7418,36.6601,36.6892,36300.0
2006-05-08 11:30:00,62.84,63.0,62.81,63.0,41800.0,36.6834,36.7768,36.6659,36.7768,41800.0
2006-05-08 12:00:00,62.99,63.0,62.84,62.95,52800.0,36.771,36.7768,36.6834,36.7476,52800.0
2006-05-08 12:30:00,62.96,63.05,62.9,63.03,65500.0,36.7535,36.806,36.7184,36.7943,65500.0
2006-05-08 13:00:00,63.04,63.08,62.97,63.06,25900.0,36.8002,36.8235,36.7593,36.8118,25900.0
2006-05-08 13:30:00,63.03,63.1,63.0,63.04,30800.0,36.7943,36.8352,36.7768,36.8002,30800.0
2006-05-08 14:00:00,63.02,63.07,62.95,63.05,37400.0,36.7885,36.8177,36.7476,36.806,37400.0
2006-05-08 14:30:00,63.06,63.13,63.04,63.13,33400.0,36.8118,36.8527,36.8002,36.8527,33400.0
2006-05-08 15:00:00,63.14,63.15,62.99,63.0,77800.0,36.8585,36.8644,36.771,36.7768,77800.0
2006-05-08 15:30:00,63.0,63.12,62.99,63.08,95500.0,36.7768,36.8469,36.771,36.8235,95500.0
2006-05-09 09:30:00,63.13,63.13,62.62,62.7,28600.0,36.8527,36.8527,36.555,36.6017,28600.0
2006-05-09 10:00:00,62.65,62.98,62.65,62.82,24900.0,36.5725,36.7651,36.5725,36.6717,24900.0
2006-05-09 10:30:00,62.81,62.85,62.63,62.71,41200.0,36.6659,36.6892,36.5608,36.6075,41200.0
2006-05-09 11:00:00,62.73,62.77,62.67,62.7,20500.0,36.6192,36.6425,36.5842,36.6017,20500.0
2006-05-09 11:30:00,62.7,62.74,62.68,62.71,21000.0,36.6017,36.625,36.59,36.6075,21000.0
2006-05-09 12:00:00,62.73,62.73,62.58,62.62,16600.0,36.6192,36.6192,36.5316,36.555,16600.0
2006-05-09 12:30:00,62.62,62.73,62.6,62.73,14300.0,36.555,36.6192,36.5433,36.6192,14300.0
2006-05-09 13:00:00,62.73,62.8,62.62,62.64,12400.0,36.6192,36.6601,36.555,36.5667,12400.0
2006-05-09 13:30:00,62.64,62.69,62.6,62.67,17400.0,36.5667,36.5958,36.5433,36.5842,17400.0
2006-05-09 14:00:00,62.67,62.68,62.58,62.59,20900.0,36.5842,36.59,36.5316,36.5375,20900.0
2006-05-09 14:30:00,62.59,62.68,62.58,62.6,17500.0,36.5375,36.59,36.5316,36.5433,17500.0
2006-05-09 15:00:00,62.62,62.64,62.51,62.51,17400.0,36.555,36.5667,36.4908,36.4908,17400.0
2006-05-09 15:30:00,62.51,62.54,62.48,62.49,27900.0,36.4908,36.5083,36.4733,36.4791,27900.0
2006-05-10 09:30:00,62.67,62.88,62.66,62.68,37400.0,36.5842,36.7068,36.5783,36.59,37400.0
2006-05-10 10:00:00,62.68,62.68,62.38,62.46,25700.0,36.59,36.59,36.4149,36.4616,25700.0
2006-05-10 10:30:00,62.49,62.52,62.37,62.38,19700.0,36.4791,36.4966,36.409,36.4149,19700.0
2006-05-10 11:00:00,62.34,62.35,62.21,62.22,18700.0,36.3915,36.3974,36.3156,36.3215,18700.0
2006-05-10 11:30:00,62.22,62.25,62.15,62.17,20500.0,36.3215,36.339,36.2806,36.2923,20500.0
2006-05-10 12:00:00,62.17,62.2,62.08,62.15,11900.0,36.2923,36.3098,36.2397,36.2806,11900.0
2006-05-10 12:30:00,62.14,62.14,62.02,62.04,14500.0,36.2748,36.2748,36.2047,36.2164,14500.0
2006-05-10 13:00:00,62.01,62.17,62.0,62.13,10200.0,36.1989,36.2923,36.193,36.2689,10200.0
2006-05-10 13:30:00,62.14,62.2,62.09,62.2,15600.0,36.2748,36.3098,36.2456,36.3098,15600.0
2006-05-10 14:00:00,62.2,62.57,62.18,62.5,75300.0,36.3098,36.5258,36.2981,36.4849,75300.0
2006-05-10 14:30:00,62.51,62.61,62.32,62.61,50800.0,36.4908,36.5491,36.3799,36.5491,50800.0
2006-05-10 15:00:00,62.6,62.6,62.42,62.47,31100.0,36.5433,36.5433,36.4382,36.4674,31100.0
2006-05-10 15:30:00,62.49,62.63,62.41,62.46,70600.0,36.4791,36.5608,36.4324,36.4616,70600.0
2006-05-11 09:30:00,62.35,62.35,62.23,62.34,13400.0,36.3974,36.3974,36.3273,36.3915,13400.0
2006-05-11 10:00:00,62.4,62.45,62.25,62.38,11600.0,36.4266,36.4557,36.339,36.4149,11600.0
2006-05-11 10:30:00,62.34,63.2,62.21,62.27,30900.0,36.3915,36.8936,36.3156,36.3507,30900.0
2006-05-11 11:00:00,62.27,62.45,62.25,62.4,24000.0,36.3507,36.4557,36.339,36.4266,24000.0
2006-05-11 11:30:00,62.42,62.5,62.14,62.14,26100.0,36.4382,36.4849,36.2748,36.2748,26100.0
2006-05-11 12:00:00,62.14,62.15,62.01,62.13,25600.0,36.2748,36.2806,36.1989,36.2689,25600.0
2006-05-11 12:30:00,62.11,62.25,62.08,62.12,18700.0,36.2573,36.339,36.2397,36.2631,18700.0
2006-05-11 13:00:00,62.14,62.14,61.78,61.84,17900.0,36.2748,36.2748,36.0646,36.0996,17900.0
2006-05-11 13:30:00,61.79,61.95,61.77,61.95,10100.0,36.0705,36.1639,36.0588,36.1639,10100.0
2006-05-11 14:00:00,61.98,62.07,61.9,62.0,14300.0,36.1814,36.2339,36.1347,36.193,14300.0
2006-05-11 14:30:00,61.97,61.97,61.64,61.64,22900.0,36.1755,36.1755,35.9829,35.9829,22900.0
2006-05-11 15:00:00,61.64,61.64,61.5,61.55,30400.0,35.9829,35.9829,35.9012,35.9304,30400.0
2006-05-11 15:30:00,61.55,61.74,61.55,61.72,49200.0,35.9304,36.0413,35.9304,36.0296,49200.0
2006-05-12 09:30:00,61.86,61.86,61.41,61.58,20300.0,36.1113,36.1113,35.8486,35.9479,20300.0
2006-05-12 10:00:00,61.5,61.62,61.27,61.41,29400.0,35.9012,35.9712,35.7669,35.8486,29400.0
2006-05-12 10:30:00,61.42,61.43,61.16,61.26,32400.0,35.8545,35.8603,35.7027,35.7611,32400.0
2006-05-12 11:00:00,61.3,61.32,61.13,61.24,33100.0,35.7844,35.7961,35.6852,35.7494,33100.0
2006-05-12 11:30:00,61.23,61.23,61.0,61.05,28200.0,35.7436,35.7436,35.6093,35.6385,28200.0
2006-05-12 12:00:00,61.07,61.1,60.95,61.0,18200.0,35.6502,35.6677,35.5801,35.6093,18200.0
2006-05-12 12:30:00,60.96,60.96,60.67,60.71,37700.0,35.5859,35.5859,35.4166,35.44,37700.0
2006-05-12 13:00:00,60.65,60.8,60.63,60.76,24100.0,35.405,35.4925,35.3933,35.4692,24100.0
2006-05-12 13:30:00,60.76,60.88,60.61,60.67,20500.0,35.4692,35.5392,35.3816,35.4166,20500.0
2006-05-12 14:00:00,60.66,60.96,60.66,60.72,32000.0,35.4108,35.5859,35.4108,35.4458,32000.0
2006-05-12 14:30:00,60.72,60.77,60.68,60.73,33700.0,35.4458,35.475,35.4225,35.4517,33700.0
2006-05-12 15:00:00,60.71,60.8,60.63,60.63,33700.0,35.44,35.4925,35.3933,35.3933,33700.0
2006-05-12 15:30:00,60.64,60.64,60.4,60.49,77100.0,35.3991,35.3991,35.259,35.3116,77100.0
2006-05-15 09:30:00,61.16,61.17,60.88,61.06,48200.0,35.7027,35.7085,35.5392,35.6443,48200.0
2006-05-15 10:00:00,61.05,61.05,60.59,60.67,70200.0,35.6385,35.6385,35.3699,35.4166,70200.0
2006-05-15 10:30:00,60.67,60.9,60.64,60.76,54600.0,35.4166,35.5509,35.3991,35.4692,54600.0
2006-05-15 11:00:00,60.78,61.07,60.78,60.95,30900.0,35.4809,35.6502,35.4809,35.5801,30900.0
2006-05-15 11:30:00,60.97,61.09,60.85,60.9,19500.0,35.5918,35.6618,35.5217,35.5509,19500.0
2006-05-15 12:00:00,60.87,60.95,60.76,60.8,19100.0,35.5334,35.5801,35.4692,35.4925,19100.0
2006-05-15 12:30:00,60.8,60.88,60.77,60.88,21700.0,35.4925,35.5392,35.475,35.5392,21700.0
2006-05-15 13:00:00,60.88,60.9,60.57,60.63,25700.0,35.5392,35.5509,35.3583,35.3933,25700.0
2006-05-15 13:30:00,60.63,60.72,60.59,60.71,30900.0,35.3933,35.4458,35.3699,35.44,30900.0
2006-05-15 14:00:00,60.73,61.07,60.69,61.04,58100.0,35.4517,35.6502,35.4283,35.6326,58100.0
2006-05-15 14:30:00,61.08,61.18,60.93,61.01,56100.0,35.656,35.7144,35.5684,35.6151,56100.0
2006-05-15 15:00:00,61.02,61.19,60.98,61.14,41500.0,35.621,35.7202,35.5976,35.691,41500.0
2006-05-15 15:30:00,61.11,61.39,61.11,61.3,51700.0,35.6735,35.837,35.6735,35.7844,51700.0
2006-05-16 09:30:00,63.0,63.0,62.0,62.0,79200.0,36.7768,36.7768,36.193,36.193,79200.0
2006-05-16 10:00:00,62.0,62.15,61.68,61.71,42100.0,36.193,36.2806,36.0062,36.0238,42100.0
2006-05-16 10:30:00,61.71,61.91,61.61,61.79,41200.0,36.0238,36.1405,35.9654,36.0705,41200.0
2006-05-16 11:00:00,61.8,61.97,61.69,61.7,23300.0,36.0763,36.1755,36.0121,36.0179,23300.0
2006-05-16 11:30:00,61.69,61.86,61.6,61.85,33100.0,36.0121,36.1113,35.9595,36.1055,33100.0
2006-05-16 12:00:00,61.84,61.9,61.67,61.71,19700.0,36.0996,36.1347,36.0004,36.0238,19700.0
2006-05-16 12:30:00,61.72,61.9,61.72,61.85,20800.0,36.0296,36.1347,36.0296,36.1055,20800.0
2006-05-16 13:00:00,61.87,62.07,61.87,61.97,22400.0,36.1172,36.2339,36.1172,36.1755,22400.0
2006-05-16 13:30:00,61.97,61.99,61.84,61.86,21200.0,36.1755,36.1872,36.0996,36.1113,21200.0
2006-05-16 14:00:00,61.85,61.93,61.8,61.92,34900.0,36.1055,36.1522,36.0763,36.1463,34900.0
2006-05-16 14:30:00,61.91,62.02,61.85,61.86,45200.0,36.1405,36.2047,36.1055,36.1113,45200.0
2006-05-16 15:00:00,61.86,61.86,61.67,61.77,30700.0,36.1113,36.1113,36.0004,36.0588,30700.0
2006-05-16 15:30:00,61.76,61.85,61.74,61.77,46800.0,36.0529,36.1055,36.0413,36.0588,46800.0
2006-05-17 09:30:00,61.81,61.87,61.51,61.51,33300.0,36.0821,36.1172,35.907,35.907,33300.0
2006-05-17 10:00:00,61.51,61.57,61.28,61.35,38400.0,35.907,35.942,35.7727,35.8136,38400.0
2006-05-17 10:30:00,61.38,61.52,61.32,61.5,25900.0,35.8311,35.9128,35.7961,35.9012,25900.0
2006-05-17 11:00:00,61.5,61.5,61.2,61.3,47700.0,35.9012,35.9012,35.726,35.7844,47700.0
2006-05-17 11:30:00,61.3,61.37,61.23,61.23,33300.0,35.7844,35.8253,35.7436,35.7436,33300.0
2006-05-17 12:00:00,61.23,61.55,61.19,61.23,78600.0,35.7436,35.9304,35.7202,35.7436,78600.0
2006-05-17 12:30:00,61.24,61.41,61.21,61.41,26900.0,35.7494,35.8486,35.7319,35.8486,26900.0
2006-05-17 13:00:00,61.42,61.53,61.3,61.36,22500.0,35.8545,35.9187,35.7844,35.8194,22500.0
2006-05-17 13:30:00,61.35,61.54,61.28,61.5,26000.0,35.8136,35.9245,35.7727,35.9012,26000.0
2006-05-17 14:00:00,61.51,61.54,61.31,61.45,25200.0,35.907,35.9245,35.7903,35.872,25200.0
2006-05-17 14:30:00,61.44,61.46,61.15,61.27,38700.0,35.8661,35.8778,35.6969,35.7669,38700.0
2006-05-17 15:00:00,61.27,61.51,61.25,61.43,33600.0,35.7669,35.907,35.7552,35.8603,33600.0
2006-05-17 15:30:00,61.4,61.5,61.37,61.46,111800.0,35.8428,35.9012,35.8253,35.8778,111800.0
2006-05-18 09:30:00,61.6,62.0,61.6,61.71,50200.0,35.9595,36.193,35.9595,36.0238,50200.0
2006-05-18 10:00:00,61.78,61.87,61.6,61.65,29300.0,36.0646,36.1172,35.9595,35.9887,29300.0
2006-05-18 10:30:00,61.65,61.75,61.44,61.47,32400.0,35.9887,36.0471,35.8661,35.8837,32400.0
2006-05-18 11:00:00,61.46,61.57,61.4,61.5,56300.0,35.8778,35.942,35.8428,35.9012,56300.0
2006-05-18 11:30:00,61.54,61.67,61.44,61.53,29900.0,35.9245,36.0004,35.8661,35.9187,29900.0
2006-05-18 12:00:00,61.53,61.7,61.46,61.67,33100.0,35.9187,36.0179,35.8778,36.0004,33100.0
2006-05-18 12:30:00,61.68,61.8,61.68,61.79,19100.0,36.0062,36.0763,36.0062,36.0705,19100.0
2006-05-18 13:00:00,61.77,61.81,61.68,61.8,35800.0,36.0588,36.0821,36.0062,36.0763,35800.0
2006-05-18 13:30:00,61.81,62.18,61.81,62.17,59000.0,36.0821,36.2981,36.0821,36.2923,59000.0
2006-05-18 14:00:00,62.19,62.23,62.1,62.21,37800.0,36.304,36.3273,36.2514,36.3156,37800.0
2006-05-18 14:30:00,62.21,62.29,62.12,62.15,68100.0,36.3156,36.3623,36.2631,36.2806,68100.0
2006-05-18 15:00:00,62.15,62.21,61.9,61.93,54200.0,36.2806,36.3156,36.1347,36.1522,54200.0
2006-05-18 15:30:00,61.92,62.03,61.68,61.74,87600.0,36.1463,36.2106,36.0062,36.0413,87600.0
2006-05-19 09:30:00,62.27,62.46,62.06,62.36,86600.0,36.3507,36.4616,36.2281,36.4032,86600.0
2006-05-19 10:00:00,62.36,62.38,62.1,62.3,123000.0,36.4032,36.4149,36.2514,36.3682,123000.0
2006-05-19 10:30:00,62.3,62.49,62.21,62.23,38500.0,36.3682,36.4791,36.3156,36.3273,38500.0
2006-05-19 11:00:00,62.24,62.46,62.0,62.34,85200.0,36.3332,36.4616,36.193,36.3915,85200.0
2006-05-19 11:30:00,62.34,62.46,62.11,62.16,53000.0,36.3915,36.4616,36.2573,36.2865,53000.0
2006-05-19 12:00:00,62.19,62.3,62.12,62.15,46600.0,36.304,36.3682,36.2631,36.2806,46600.0
2006-05-19 12:30:00,62.15,62.42,62.12,62.24,57200.0,36.2806,36.4382,36.2631,36.3332,57200.0
2006-05-19 13:00:00,62.23,62.38,62.15,62.26,40300.0,36.3273,36.4149,36.2806,36.3448,40300.0
2006-05-19 13:30:00,62.28,62.48,62.24,62.4,52800.0,36.3565,36.4733,36.3332,36.4266,52800.0
2006-05-19 14:00:00,62.41,62.5,62.25,62.33,43100.0,36.4324,36.4849,36.339,36.3857,43100.0
2006-05-19 14:30:00,62.32,62.36,62.23,62.25,43900.0,36.3799,36.4032,36.3273,36.339,43900.0
2006-05-19 15:00:00,62.28,62.34,62.17,62.3,44900.0,36.3565,36.3915,36.2923,36.3682,44900.0
2006-05-19 15:30:00,62.3,62.4,62.22,62.35,72100.0,36.3682,36.4266,36.3215,36.3974,72100.0
2006-05-22 09:30:00,62.36,62.37,61.92,62.0,68400.0,36.4032,36.409,36.1463,36.193,68400.0
2006-05-22 10:00:00,61.93,62.0,61.75,61.9,31400.0,36.1522,36.193,36.0471,36.1347,31400.0
2006-05-22 10:30:00,61.92,62.23,61.9,61.95,58800.0,36.1463,36.3273,36.1347,36.1639,58800.0
2006-05-22 11:00:00,61.92,61.94,61.75,61.82,41900.0,36.1463,36.158,36.0471,36.088,41900.0
2006-05-22 11:30:00,61.83,62.0,61.73,61.93,62800.0,36.0938,36.193,36.0354,36.1522,62800.0
2006-05-22 12:00:00,61.94,62.0,61.71,61.76,39600.0,36.158,36.193,36.0238,36.0529,39600.0
2006-05-22 12:30:00,61.77,62.0,61.77,61.81,23500.0,36.0588,36.193,36.0588,36.0821,23500.0
2006-05-22 13:00:00,61.82,62.0,61.82,61.99,29900.0,36.088,36.193,36.088,36.1872,29900.0
2006-05-22 13:30:00,62.0,62.0,61.8,61.89,47700.0,36.193,36.193,36.0763,36.1288,47700.0
2006-05-22 14:00:00,61.85,62.36,61.75,62.36,52800.0,36.1055,36.4032,36.0471,36.4032,52800.0
2006-05-22 14:30:00,62.33,62.5,62.27,62.27,60600.0,36.3857,36.4849,36.3507,36.3507,60600.0
2006-05-22 15:00:00,62.27,62.45,62.19,62.45,43700.0,36.3507,36.4557,36.304,36.4557,43700.0
2006-05-22 15:30:00,62.43,62.53,62.24,62.27,54400.0,36.4441,36.5024,36.3332,36.3507,54400.0
2006-05-23 09:30:00,62.34,62.81,62.34,62.7,33500.0,36.3915,36.6659,36.3915,36.6017,33500.0
2006-05-23 10:00:00,62.64,62.95,62.63,62.79,45900.0,36.5667,36.7476,36.5608,36.6542,45900.0
2006-05-23 10:30:00,62.8,62.91,62.74,62.81,32400.0,36.6601,36.7243,36.625,36.6659,32400.0
2006-05-23 11:00:00,62.82,62.98,62.7,62.95,46800.0,36.6717,36.7651,36.6017,36.7476,46800.0
2006-05-23 11:30:00,62.95,63.19,62.94,62.96,59900.0,36.7476,36.8877,36.7418,36.7535,59900.0
2006-05-23 12:00:00,62.97,63.06,62.89,62.97,31300.0,36.7593,36.8118,36.7126,36.7593,31300.0
2006-05-23 12:30:00,62.97,62.99,62.86,62.9,28600.0,36.7593,36.771,36.6951,36.7184,28600.0
2006-05-23 13:00:00,62.93,63.02,62.85,63.01,43400.0,36.7359,36.7885,36.6892,36.7826,43400.0
2006-05-23 13:30:00,63.02,63.09,63.02,63.06,51100.0,36.7885,36.8293,36.7885,36.8118,51100.0
2006-05-23 14:00:00,63.09,63.09,63.0,63.07,42600.0,36.8293,36.8293,36.7768,36.8177,42600.0
2006-05-23 14:30:00,63.09,63.19,63.06,63.06,81500.0,36.8293,36.8877,36.8118,36.8118,81500.0
2006-05-23 15:00:00,63.06,63.15,62.9,62.9,70300.0,36.8118,36.8644,36.7184,36.7184,70300.0
2006-05-23 15:30:00,62.9,62.97,62.88,62.95,138400.0,36.7184,36.7593,36.7068,36.7476,138400.0
2006-05-24 09:30:00,62.84,62.89,62.64,62.75,93500.0,36.6834,36.7126,36.5667,36.6309,93500.0
2006-05-24 10:00:00,62.75,62.99,62.75,62.93,49600.0,36.6309,36.771,36.6309,36.7359,49600.0
2006-05-24 10:30:00,62.94,63.05,62.75,62.75,38500.0,36.7418,36.806,36.6309,36.6309,38500.0
2006-05-24 11:00:00,62.75,62.97,62.65,62.82,33100.0,36.6309,36.7593,36.5725,36.6717,33100.0
2006-05-24 11:30:00,62.78,62.82,62.75,62.75,37600.0,36.6484,36.6717,36.6309,36.6309,37600.0
2006-05-24 12:00:00,62.75,62.85,62.75,62.82,38500.0,36.6309,36.6892,36.6309,36.6717,38500.0
2006-05-24 12:30:00,62.8,62.91,62.75,62.75,60700.0,36.6601,36.7243,36.6309,36.6309,60700.0
2006-05-24 13:00:00,62.75,62.85,62.75,62.75,75800.0,36.6309,36.6892,36.6309,36.6309,75800.0
2006-05-24 13:30:00,62.75,63.07,62.75,62.95,58600.0,36.6309,36.8177,36.6309,36.7476,58600.0
2006-05-24 14:00:00,62.97,63.08,62.71,62.77,72500.0,36.7593,36.8235,36.6075,36.6425,72500.0
2006-05-24 14:30:00,62.75,63.11,62.75,62.96,47200.0,36.6309,36.841,36.6309,36.7535,47200.0
2006-05-24 15:00:00,62.95,63.1,62.86,62.94,42900.0,36.7476,36.8352,36.6951,36.7418,42900.0
2006-05-24 15:30:00,62.95,63.15,62.9,62.92,90000.0,36.7476,36.8644,36.7184,36.7301,90000.0
2006-05-25 09:30:00,62.98,63.2,62.95,63.06,33800.0,36.7651,36.8936,36.7476,36.8118,33800.0
2006-05-25 10:00:00,63.05,63.2,62.68,62.7,53200.0,36.806,36.8936,36.59,36.6017,53200.0
2006-05-25 10:30:00,62.71,62.8,62.41,62.47,31200.0,36.6075,36.6601,36.4324,36.4674,31200.0
2006-05-25 11:00:00,62.43,62.54,62.33,62.38,47000.0,36.4441,36.5083,36.3857,36.4149,47000.0
2006-05-25 11:30:00,62.38,62.52,62.33,62.41,27800.0,36.4149,36.4966,36.3857,36.4324,27800.0
2006-05-25 12:00:00,62.44,62.47,62.11,62.11,44300.0,36.4499,36.4674,36.2573,36.2573,44300.0
2006-05-25 12:30:00,62.11,62.13,61.94,62.01,37200.0,36.2573,36.2689,36.158,36.1989,37200.0
2006-05-25 13:00:00,62.0,62.04,61.99,61.99,11500.0,36.193,36.2164,36.1872,36.1872,11500.0
2006-05-25 13:30:00,62.0,62.05,61.85,61.99,21200.0,36.193,36.2222,36.1055,36.1872,21200.0
2006-05-25 14:00:00,62.02,62.21,61.98,62.14,35500.0,36.2047,36.3156,36.1814,36.2748,35500.0
2006-05-25 14:30:00,62.15,62.35,62.14,62.31,32300.0,36.2806,36.3974,36.2748,36.374,32300.0
2006-05-25 15:00:00,62.31,62.44,62.22,62.42,24200.0,36.374,36.4499,36.3215,36.4382,24200.0
2006-05-25 15:30:00,62.41,62.55,62.4,62.54,62400.0,36.4324,36.5141,36.4266,36.5083,62400.0
2006-05-26 09:30:00,62.5,62.72,62.4,62.72,24200.0,36.4849,36.6134,36.4266,36.6134,24200.0
2006-05-26 10:00:00,62.73,62.83,62.67,62.71,29100.0,36.6192,36.6776,36.5842,36.6075,29100.0
2006-05-26 10:30:00,62.72,62.83,62.56,62.76,27300.0,36.6134,36.6776,36.52,36.6367,27300.0
2006-05-26 11:00:00,62.77,63.03,62.72,62.97,23100.0,36.6425,36.7943,36.6134,36.7593,23100.0
2006-05-26 11:30:00,62.97,63.03,62.74,62.79,17400.0,36.7593,36.7943,36.625,36.6542,17400.0
2006-05-26 12:00:00,62.8,62.83,62.71,62.71,20500.0,36.6601,36.6776,36.6075,36.6075,20500.0
2006-05-26 12:30:00,62.71,62.85,62.71,62.77,9400.0,36.6075,36.6892,36.6075,36.6425,9400.0
2006-05-26 13:00:00,62.77,62.82,62.77,62.78,9100.0,36.6425,36.6717,36.6425,36.6484,9100.0
2006-05-26 13:30:00,62.77,62.83,62.66,62.78,18600.0,36.6425,36.6776,36.5783,36.6484,18600.0
2006-05-26 14:00:00,62.78,62.89,62.74,62.89,36400.0,36.6484,36.7126,36.625,36.7126,36400.0
2006-05-26 14:30:00,62.85,63.09,62.84,63.06,46100.0,36.6892,36.8293,36.6834,36.8118,46100.0
2006-05-26 15:00:00,63.04,63.24,63.03,63.2,42900.0,36.8002,36.9169,36.7943,36.8936,42900.0
2006-05-26 15:30:00,63.21,63.25,63.01,63.1,73900.0,36.8994,36.9227,36.7826,36.8352,73900.0
2006-05-30 09:30:00,63.08,63.15,62.88,63.1,62900.0,36.8235,36.8644,36.7068,36.8352,62900.0
2006-05-30 10:00:00,63.1,63.16,62.75,63.0,40900.0,36.8352,36.8702,36.6309,36.7768,40900.0
2006-05-30 10:30:00,62.99,63.12,62.96,63.01,22900.0,36.771,36.8469,36.7535,36.7826,22900.0
2006-05-30 11:00:00,63.01,63.01,62.86,62.87,32500.0,36.7826,36.7826,36.6951,36.7009,32500.0
2006-05-30 11:30:00,62.86,62.99,62.82,62.92,22300.0,36.6951,36.771,36.6717,36.7301,22300.0
2006-05-30 12:00:00,62.92,62.95,62.87,62.91,18900.0,36.7301,36.7476,36.7009,36.7243,18900.0
2006-05-30 12:30:00,62.92,62.99,62.86,62.88,24100.0,36.7301,36.771,36.6951,36.7068,24100.0
2006-05-30 13:00:00,62.88,62.92,62.82,62.85,21100.0,36.7068,36.7301,36.6717,36.6892,21100.0
2006-05-30 13:30:00,62.85,62.87,62.51,62.65,19900.0,36.6892,36.7009,36.4908,36.5725,19900.0
2006-05-30 14:00:00,62.64,62.7,62.54,62.57,21100.0,36.5667,36.6017,36.5083,36.5258,21100.0
2006-05-30 14:30:00,62.56,62.6,62.46,62.5,16800.0,36.52,36.5433,36.4616,36.4849,16800.0
2006-05-30 15:00:00,62.5,62.54,62.31,62.36,18900.0,36.4849,36.5083,36.374,36.4032,18900.0
2006-05-30 15:30:00,62.34,62.34,62.15,62.25,45500.0,36.3915,36.3915,36.2806,36.339,45500.0
2006-05-31 09:30:00,62.22,62.68,62.22,62.33,23800.0,36.3215,36.59,36.3215,36.3857,23800.0
2006-05-31 10:00:00,62.32,62.57,62.05,62.5,21800.0,36.3799,36.5258,36.2222,36.4849,21800.0
2006-05-31 10:30:00,62.55,62.86,62.55,62.78,22100.0,36.5141,36.6951,36.5141,36.6484,22100.0
2006-05-31 11:00:00,62.82,62.93,62.67,62.93,19000.0,36.6717,36.7359,36.5842,36.7359,19000.0
2006-05-31 11:30:00,62.94,63.09,62.93,63.08,12400.0,36.7418,36.8293,36.7359,36.8235,12400.0
2006-05-31 12:00:00,63.04,63.04,62.85,62.88,9600.0,36.8002,36.8002,36.6892,36.7068,9600.0
2006-05-31 12:30:00,62.86,62.92,62.83,62.83,8500.0,36.6951,36.7301,36.6776,36.6776,8500.0
2006-05-31 13:00:00,62.85,62.89,62.75,62.79,11300.0,36.6892,36.7126,36.6309,36.6542,11300.0
2006-05-31 13:30:00,62.79,62.83,62.7,62.72,16200.0,36.6542,36.6776,36.6017,36.6134,16200.0
2006-05-31 14:00:00,62.79,62.85,62.6,62.7,26700.0,36.6542,36.6892,36.5433,36.6017,26700.0
2006-05-31 14:30:00,62.71,62.9,62.71,62.8,15100.0,36.6075,36.7184,36.6075,36.6601,15100.0
2006-05-31 15:00:00,62.8,62.81,62.6,62.72,28300.0,36.6601,36.6659,36.5433,36.6134,28300.0
2006-05-31 15:30:00,62.72,62.93,62.7,62.87,40900.0,36.6134,36.7359,36.6017,36.7009,40900.0
2006-06-01 09:30:00,62.84,63.66,62.81,63.64,63200.0,36.6834,37.1621,36.6659,37.1504,63200.0
2006-06-01 10:00:00,63.67,63.69,63.2,63.39,52800.0,37.1679,37.1796,36.8936,37.0045,52800.0
2006-06-01 10:30:00,63.4,63.57,63.33,63.57,56800.0,37.0103,37.1096,36.9694,37.1096,56800.0
2006-06-01 11:00:00,63.57,63.97,63.57,63.87,55900.0,37.1096,37.3431,37.1096,37.2847,55900.0
2006-06-01 11:30:00,63.88,63.95,63.65,63.65,23600.0,37.2905,37.3314,37.1563,37.1563,23600.0
2006-06-01 12:00:00,63.65,63.77,63.56,63.75,19800.0,37.1563,37.2263,37.1037,37.2146,19800.0
2006-06-01 12:30:00,63.78,63.89,63.76,63.78,31800.0,37.2321,37.2964,37.2205,37.2321,31800.0
2006-06-01 13:00:00,63.78,63.85,63.75,63.83,22100.0,37.2321,37.273,37.2146,37.2613,22100.0
2006-06-01 13:30:00,63.83,63.84,63.75,63.83,28700.0,37.2613,37.2672,37.2146,37.2613,28700.0
2006-06-01 14:00:00,63.84,64.18,63.8,64.18,107100.0,37.2672,37.4656,37.2438,37.4656,107100.0
2006-06-01 14:30:00,64.18,64.32,64.1,64.26,43500.0,37.4656,37.5474,37.4189,37.5123,43500.0
2006-06-01 15:00:00,64.26,64.36,64.18,64.35,73200.0,37.5123,37.5707,37.4656,37.5649,73200.0
2006-06-01 15:30:00,64.35,64.68,64.35,64.67,162700.0,37.5649,37.7575,37.5649,37.7517,162700.0
2006-06-02 09:30:00,64.71,64.9,64.36,64.67,70300.0,37.775,37.8859,37.5707,37.7517,70300.0
2006-06-02 10:00:00,64.68,64.75,64.3,64.5,46600.0,37.7575,37.7984,37.5357,37.6524,46600.0
2006-06-02 10:30:00,64.47,64.75,64.43,64.51,22100.0,37.6349,37.7984,37.6116,37.6583,22100.0
2006-06-02 11:00:00,64.54,64.57,64.3,64.34,24900.0,37.6758,37.6933,37.5357,37.559,24900.0
2006-06-02 11:30:00,64.34,64.34,63.96,63.97,32900.0,37.559,37.559,37.3372,37.3431,32900.0
2006-06-02 12:00:00,64.0,64.02,63.84,63.95,18900.0,37.3606,37.3722,37.2672,37.3314,18900.0
2006-06-02 12:30:00,63.96,64.17,63.91,64.1,15100.0,37.3372,37.4598,37.308,37.4189,15100.0
2006-06-02 13:00:00,64.1,64.23,64.02,64.21,14800.0,37.4189,37.4948,37.3722,37.4832,14800.0
2006-06-02 13:30:00,64.21,64.25,64.12,64.13,19200.0,37.4832,37.5065,37.4306,37.4365,19200.0
2006-06-02 14:00:00,64.19,64.2,64.05,64.08,12900.0,37.4715,37.4773,37.3898,37.4073,12900.0
2006-06-02 14:30:00,64.12,64.47,64.08,64.38,20500.0,37.4306,37.6349,37.4073,37.5824,20500.0
2006-06-02 15:00:00,64.38,64.46,64.27,64.37,19900.0,37.5824,37.6291,37.5182,37.5766,19900.0
2006-06-02 15:30:00,64.36,64.55,64.35,64.48,67900.0,37.5707,37.6816,37.5649,37.6408,67900.0
2006-06-05 09:30:00,64.07,64.4,64.01,64.29,33700.0,37.4014,37.5941,37.3664,37.5299,33700.0
2006-06-05 10:00:00,64.33,64.5,64.2,64.34,15800.0,37.5532,37.6524,37.4773,37.559,15800.0
2006-06-05 10:30:00,64.34,64.44,64.28,64.39,13100.0,37.559,37.6174,37.524,37.5882,13100.0
2006-06-05 11:00:00,64.38,64.51,64.36,64.36,17200.0,37.5824,37.6583,37.5707,37.5707,17200.0
2006-06-05 11:30:00,64.35,64.35,64.18,64.27,17600.0,37.5649,37.5649,37.4656,37.5182,17600.0
2006-06-05 12:00:00,64.26,64.4,64.2,64.2,18600.0,37.5123,37.5941,37.4773,37.4773,18600.0
2006-06-05 12:30:00,64.24,64.25,64.11,64.17,25600.0,37.5007,37.5065,37.4248,37.4598,25600.0
2006-06-05 13:00:00,64.16,64.19,64.06,64.1,17700.0,37.454,37.4715,37.3956,37.4189,17700.0
2006-06-05 13:30:00,64.1,64.14,64.02,64.02,17200.0,37.4189,37.4423,37.3722,37.3722,17200.0
2006-06-05 14:00:00,64.03,64.04,63.77,63.89,37500.0,37.3781,37.3839,37.2263,37.2964,37500.0
2006-06-05 14:30:00,63.89,63.89,63.53,63.62,21600.0,37.2964,37.2964,37.0862,37.1387,21600.0
2006-06-05 15:00:00,63.59,63.64,63.42,63.47,25300.0,37.1212,37.1504,37.022,37.0512,25300.0
2006-06-05 15:30:00,63.44,63.5,63.23,63.29,56100.0,37.0337,37.0687,36.9111,36.9461,56100.0
2006-06-06 09:30:00,63.24,63.53,63.24,63.47,26800.0,36.9169,37.0862,36.9169,37.0512,26800.0
2006-06-06 10:00:00,63.5,63.72,63.35,63.69,39800.0,37.0687,37.1971,36.9811,37.1796,39800.0
2006-06-06 10:30:00,63.67,63.74,63.52,63.63,45100.0,37.1679,37.2088,37.0804,37.1446,45100.0
2006-06-06 11:00:00,63.67,64.02,63.55,63.87,42500.0,37.1679,37.3722,37.0979,37.2847,42500.0
2006-06-06 11:30:00,63.87,64.04,63.8,63.87,36200.0,37.2847,37.3839,37.2438,37.2847,36200.0
2006-06-06 12:00:00,63.94,64.18,63.82,64.0,28800.0,37.3255,37.4656,37.2555,37.3606,28800.0
2006-06-06 12:30:00,64.06,64.3,63.97,64.3,44400.0,37.3956,37.5357,37.3431,37.5357,44400.0
2006-06-06 13:00:00,64.31,64.32,64.1,64.25,30800.0,37.5415,37.5474,37.4189,37.5065,30800.0
2006-06-06 13:30:00,64.28,64.46,64.0,64.21,33100.0,37.524,37.6291,37.3606,37.4832,33100.0
2006-06-06 14:00:00,64.18,64.31,64.1,64.23,45100.0,37.4656,37.5415,37.4189,37.4948,45100.0
2006-06-06 14:30:00,64.25,64.45,64.15,64.18,36800.0,37.5065,37.6233,37.4481,37.4656,36800.0
2006-06-06 15:00:00,64.22,64.39,64.18,64.21,43500.0,37.489,37.5882,37.4656,37.4832,43500.0
2006-06-06 15:30:00,64.21,64.49,64.11,64.4,80000.0,37.4832,37.6466,37.4248,37.5941,80000.0
2006-06-07 09:30:00,64.21,64.43,64.1,64.4,51700.0,37.8037,37.9332,37.739,37.9156,51700.0
2006-06-07 10:00:00,64.46,64.6,64.41,64.56,58700.0,37.9509,38.0333,37.9215,38.0098,58700.0
2006-06-07 10:30:00,64.55,64.64,64.41,64.52,44100.0,38.0039,38.0569,37.9215,37.9862,44100.0
2006-06-07 11:00:00,64.47,64.65,64.44,64.65,37200.0,37.9568,38.0628,37.9391,38.0628,37200.0
2006-06-07 11:30:00,64.65,64.7,64.5,64.63,28700.0,38.0628,38.0922,37.9745,38.051,28700.0
2006-06-07 12:00:00,64.63,64.66,64.48,64.51,21800.0,38.051,38.0687,37.9627,37.9803,21800.0
2006-06-07 12:30:00,64.54,64.57,64.41,64.44,27900.0,37.998,38.0157,37.9215,37.9391,27900.0
2006-06-07 13:00:00,64.44,64.57,64.43,64.52,22100.0,37.9391,38.0157,37.9332,37.9862,22100.0
2006-06-07 13:30:00,64.5,64.5,64.25,64.38,42800.0,37.9745,37.9745,37.8273,37.9038,42800.0
2006-06-07 14:00:00,64.38,64.44,64.28,64.44,58000.0,37.9038,37.9391,37.8449,37.9391,58000.0
2006-06-07 14:30:00,64.44,64.53,64.28,64.45,38000.0,37.9391,37.9921,37.8449,37.945,38000.0
2006-06-07 15:00:00,64.55,64.65,64.25,64.27,60500.0,38.0039,38.0628,37.8273,37.839,60500.0
2006-06-07 15:30:00,64.27,64.46,64.25,64.26,78800.0,37.839,37.9509,37.8273,37.8332,78800.0
2006-06-08 09:30:00,64.31,64.31,63.5,63.54,46100.0,37.8626,37.8626,37.3857,37.4093,46100.0
2006-06-08 10:00:00,63.51,63.8,63.5,63.51,45800.0,37.3916,37.5623,37.3857,37.3916,45800.0
2006-06-08 10:30:00,63.5,63.79,63.4,63.58,55700.0,37.3857,37.5564,37.3268,37.4328,55700.0
2006-06-08 11:00:00,63.6,63.81,63.23,63.42,51900.0,37.4446,37.5682,37.2267,37.3386,51900.0
2006-06-08 11:30:00,63.44,63.44,62.96,63.28,54400.0,37.3504,37.3504,37.0678,37.2562,54400.0
2006-06-08 12:00:00,63.27,63.55,63.27,63.45,42400.0,37.2503,37.4151,37.2503,37.3563,42400.0
2006-06-08 12:30:00,63.43,63.69,63.35,63.62,39100.0,37.3445,37.4976,37.2974,37.4564,39100.0
2006-06-08 13:00:00,63.63,63.66,63.42,63.56,25400.0,37.4622,37.4799,37.3386,37.421,25400.0
2006-06-08 13:30:00,63.64,64.04,63.62,64.04,37600.0,37.4681,37.7036,37.4564,37.7036,37600.0
2006-06-08 14:00:00,64.04,64.1,63.8,63.95,36200.0,37.7036,37.739,37.5623,37.6506,36200.0
2006-06-08 14:30:00,63.95,64.01,63.6,63.64,63800.0,37.6506,37.686,37.4446,37.4681,63800.0
2006-06-08 15:00:00,63.65,64.34,63.62,64.34,65200.0,37.474,37.8803,37.4564,37.8803,65200.0
2006-06-08 15:30:00,64.32,64.71,64.32,64.48,95000.0,37.8685,38.0981,37.8685,37.9627,95000.0
2006-06-09 09:30:00,64.51,64.79,64.45,64.66,45700.0,37.9803,38.1452,37.945,38.0687,45700.0
2006-06-09 10:00:00,64.66,64.66,64.25,64.37,42100.0,38.0687,38.0687,37.8273,37.8979,42100.0
2006-06-09 10:30:00,64.41,64.56,64.34,64.34,35500.0,37.9215,38.0098,37.8803,37.8803,35500.0
2006-06-09 11:00:00,64.34,64.79,64.34,64.77,31700.0,37.8803,38.1452,37.8803,38.1334,31700.0
2006-06-09 11:30:00,64.77,64.84,64.46,64.82,62100.0,38.1334,38.1746,37.9509,38.1629,62100.0
2006-06-09 12:00:00,64.81,64.99,64.75,64.76,58300.0,38.157,38.263,38.1216,38.1275,58300.0
2006-06-09 12:30:00,64.78,64.98,64.78,64.85,35900.0,38.1393,38.2571,38.1393,38.1805,35900.0
2006-06-09 13:00:00,64.82,64.87,64.79,64.8,25200.0,38.1629,38.1923,38.1452,38.1511,25200.0
2006-06-09 13:30:00,64.8,64.97,64.78,64.89,25500.0,38.1511,38.2512,38.1393,38.2041,25500.0
2006-06-09 14:00:00,64.86,64.99,64.86,64.95,26900.0,38.1864,38.263,38.1864,38.2394,26900.0
2006-06-09 14:30:00,64.98,65.09,64.92,64.98,72800.0,38.2571,38.3218,38.2217,38.2571,72800.0
2006-06-09 15:00:00,64.98,65.08,64.95,65.08,49900.0,38.2571,38.3159,38.2394,38.3159,49900.0
2006-06-09 15:30:00,65.08,65.09,64.9,64.92,60700.0,38.3159,38.3218,38.21,38.2217,60700.0
2006-06-12 09:30:00,64.75,64.79,64.37,64.63,42000.0,38.1216,38.1452,37.8979,38.051,42000.0
2006-06-12 10:00:00,64.63,64.63,64.13,64.25,48200.0,38.051,38.051,37.7566,37.8273,48200.0
2006-06-12 10:30:00,64.27,64.42,64.06,64.14,66600.0,37.839,37.9274,37.7154,37.7625,66600.0
2006-06-12 11:00:00,64.12,64.2,63.88,64.05,48000.0,37.7507,37.7978,37.6094,37.7095,48000.0
2006-06-12 11:30:00,64.03,64.16,63.98,64.16,21600.0,37.6977,37.7743,37.6683,37.7743,21600.0
2006-06-12 12:00:00,64.14,64.22,64.03,64.21,24700.0,37.7625,37.8096,37.6977,37.8037,24700.0
2006-06-12 12:30:00,64.21,64.3,64.15,64.29,14400.0,37.8037,37.8567,37.7684,37.8508,14400.0
2006-06-12 13:00:00,64.28,64.3,64.2,64.25,16100.0,37.8449,37.8567,37.7978,37.8273,16100.0
2006-06-12 13:30:00,64.26,64.28,64.15,64.16,34900.0,37.8332,37.8449,37.7684,37.7743,34900.0
2006-06-12 14:00:00,64.15,64.18,64.1,64.15,27800.0,37.7684,37.7861,37.739,37.7684,27800.0
2006-06-12 14:30:00,64.14,64.22,64.01,64.03,42000.0,37.7625,37.8096,37.686,37.6977,42000.0
2006-06-12 15:00:00,64.03,64.07,63.71,63.71,45000.0,37.6977,37.7213,37.5093,37.5093,45000.0
2006-06-12 15:30:00,63.74,63.74,63.53,63.57,107900.0,37.527,37.527,37.4034,37.4269,107900.0
2006-06-13 09:30:00,63.5,63.59,63.21,63.35,71400.0,37.3857,37.4387,37.215,37.2974,71400.0
2006-06-13 10:00:00,63.34,63.34,62.65,63.09,72500.0,37.2915,37.2915,36.8853,37.1443,72500.0
2006-06-13 10:30:00,63.09,63.09,62.6,62.73,33700.0,37.1443,37.1443,36.8558,36.9324,33700.0
2006-06-13 11:00:00,62.7,62.98,62.59,62.95,18700.0,36.9147,37.0796,36.8499,37.0619,18700.0
2006-06-13 11:30:00,62.98,63.0,62.85,63.0,31900.0,37.0796,37.0913,37.003,37.0913,31900.0
2006-06-13 12:00:00,62.98,63.0,62.89,62.99,31000.0,37.0796,37.0913,37.0266,37.0854,31000.0
2006-06-13 12:30:00,62.99,63.0,62.93,62.96,43000.0,37.0854,37.0913,37.0501,37.0678,43000.0
2006-06-13 13:00:00,62.94,62.94,62.76,62.83,22100.0,37.056,37.056,36.95,36.9912,22100.0
2006-06-13 13:30:00,62.8,62.96,62.75,62.93,29700.0,36.9736,37.0678,36.9441,37.0501,29700.0
2006-06-13 14:00:00,62.91,62.95,62.75,62.87,33700.0,37.0383,37.0619,36.9441,37.0148,33700.0
2006-06-13 14:30:00,62.87,62.93,62.6,62.74,36900.0,37.0148,37.0501,36.8558,36.9383,36900.0
2006-06-13 15:00:00,62.74,62.91,62.51,62.82,33800.0,36.9383,37.0383,36.8028,36.9854,33800.0
2006-06-13 15:30:00,62.81,63.0,62.54,62.55,67600.0,36.9795,37.0913,36.8205,36.8264,67600.0
2006-06-14 09:30:00,62.31,62.81,62.27,62.42,73500.0,36.6851,36.9795,36.6615,36.7499,73500.0
2006-06-14 10:00:00,62.39,62.76,62.29,62.66,60500.0,36.7322,36.95,36.6733,36.8912,60500.0
2006-06-14 10:30:00,62.67,62.8,62.45,62.47,40400.0,36.897,36.9736,36.7675,36.7793,40400.0
2006-06-14 11:00:00,62.47,62.54,62.35,62.47,34400.0,36.7793,36.8205,36.7086,36.7793,34400.0
2006-06-14 11:30:00,62.45,62.45,62.37,62.43,19900.0,36.7675,36.7675,36.7204,36.7557,19900.0
2006-06-14 12:00:00,62.46,62.78,62.41,62.71,21700.0,36.7734,36.9618,36.744,36.9206,21700.0
2006-06-14 12:30:00,62.67,62.71,62.58,62.61,16400.0,36.897,36.9206,36.8441,36.8617,16400.0
2006-06-14 13:00:00,62.61,62.61,62.3,62.36,29000.0,36.8617,36.8617,36.6792,36.7145,29000.0
2006-06-14 13:30:00,62.41,62.6,62.34,62.6,31300.0,36.744,36.8558,36.7028,36.8558,31300.0
2006-06-14 14:00:00,62.65,62.77,62.37,62.4,41900.0,36.8853,36.9559,36.7204,36.7381,41900.0
2006-06-14 14:30:00,62.4,62.45,62.21,62.4,28100.0,36.7381,36.7675,36.6262,36.7381,28100.0
2006-06-14 15:00:00,62.39,62.52,62.39,62.51,36200.0,36.7322,36.8087,36.7322,36.8028,36200.0
2006-06-14 15:30:00,62.49,62.85,62.49,62.82,55000.0,36.7911,37.003,36.7911,36.9854,55000.0
2006-06-15 09:30:00,63.0,63.46,63.0,63.45,80200.0,37.0913,37.3622,37.0913,37.3563,80200.0
2006-06-15 10:00:00,63.44,63.55,63.25,63.34,61800.0,37.3504,37.4151,37.2385,37.2915,61800.0
2006-06-15 10:30:00,63.37,63.66,63.31,63.64,49400.0,37.3092,37.4799,37.2738,37.4681,49400.0
2006-06-15 11:00:00,63.65,63.91,63.64,63.86,27900.0,37.474,37.6271,37.4681,37.5977,27900.0
2006-06-15 11:30:00,63.88,63.89,63.75,63.88,22500.0,37.6094,37.6153,37.5329,37.6094,22500.0
2006-06-15 12:00:00,63.87,63.98,63.73,63.94,20000.0,37.6035,37.6683,37.5211,37.6448,20000.0
2006-06-15 12:30:00,63.94,63.99,63.84,63.9,27600.0,37.6448,37.6742,37.5859,37.6212,27600.0
2006-06-15 13:00:00,63.89,63.91,63.76,63.86,33900.0,37.6153,37.6271,37.5388,37.5977,33900.0
2006-06-15 13:30:00,63.86,63.99,63.69,63.95,31000.0,37.5977,37.6742,37.4976,37.6506,31000.0
2006-06-15 14:00:00,63.98,64.15,63.84,64.14,42200.0,37.6683,37.7684,37.5859,37.7625,42200.0
2006-06-15 14:30:00,64.13,64.43,64.06,64.23,37700.0,37.7566,37.9332,37.7154,37.8155,37700.0
2006-06-15 15:00:00,64.25,64.28,64.15,64.18,38500.0,37.8273,37.8449,37.7684,37.7861,38500.0
2006-06-15 15:30:00,64.18,64.31,63.8,64.02,98500.0,37.7861,37.8626,37.5623,37.6919,98500.0
2006-06-16 09:30:00,64.62,65.1,64.62,64.95,217100.0,38.0451,38.3277,38.0451,38.2394,217100.0
2006-06-16 10:00:00,64.95,65.8,64.84,65.51,148400.0,38.2394,38.7398,38.1746,38.5691,148400.0
2006-06-16 10:30:00,65.49,66.01,65.49,65.63,87500.0,38.5573,38.8635,38.5573,38.6398,87500.0
2006-06-16 11:00:00,65.62,66.59,65.59,66.13,159300.0,38.6339,39.205,38.6162,38.9341,159300.0
2006-06-16 11:30:00,66.14,66.6,66.14,66.43,74000.0,38.94,39.2108,38.94,39.1108,74000.0
2006-06-16 12:00:00,66.43,66.51,66.08,66.13,75800.0,39.1108,39.1579,38.9047,38.9341,75800.0
2006-06-16 12:30:00,66.13,66.22,65.81,66.15,63900.0,38.9341,38.9871,38.7457,38.9459,63900.0
2006-06-16 13:00:00,66.15,66.23,65.86,65.92,63200.0,38.9459,38.993,38.7752,38.8105,63200.0
2006-06-16 13:30:00,65.92,65.92,65.61,65.7,54300.0,38.8105,38.8105,38.628,38.681,54300.0
2006-06-16 14:00:00,65.7,65.77,65.09,65.15,66200.0,38.681,38.7222,38.3218,38.3572,66200.0
2006-06-16 14:30:00,65.21,65.75,65.21,65.72,41700.0,38.3925,38.7104,38.3925,38.6927,41700.0
2006-06-16 15:00:00,65.75,66.05,65.74,65.94,71800.0,38.7104,38.887,38.7045,38.8223,71800.0
2006-06-16 15:30:00,65.96,65.98,65.3,65.59,105300.0,38.834,38.8458,38.4455,38.6162,105300.0
2006-06-19 09:30:00,65.52,65.68,65.19,65.24,54100.0,38.575,38.6692,38.3807,38.4101,54100.0
2006-06-19 10:00:00,65.3,65.34,64.74,64.9,33300.0,38.4455,38.469,38.1158,38.21,33300.0
2006-06-19 10:30:00,64.9,65.07,64.76,65.06,34600.0,38.21,38.3101,38.1275,38.3042,34600.0
2006-06-19 11:00:00,65.06,65.38,65.02,65.27,34300.0,38.3042,38.4926,38.2806,38.4278,34300.0
2006-06-19 11:30:00,65.23,65.46,65.17,65.28,53400.0,38.4043,38.5397,38.3689,38.4337,53400.0
2006-06-19 12:00:00,65.27,65.33,65.15,65.3,34300.0,38.4278,38.4631,38.3572,38.4455,34300.0
2006-06-19 12:30:00,65.3,65.32,65.25,65.27,20800.0,38.4455,38.4572,38.416,38.4278,20800.0
2006-06-19 13:00:00,65.27,65.27,64.99,65.13,38000.0,38.4278,38.4278,38.263,38.3454,38000.0
2006-06-19 13:30:00,65.13,65.2,65.0,65.13,53000.0,38.3454,38.3866,38.2688,38.3454,53000.0
2006-06-19 14:00:00,65.08,65.2,65.05,65.12,35900.0,38.3159,38.3866,38.2983,38.3395,35900.0
2006-06-19 14:30:00,65.12,65.16,65.04,65.09,44400.0,38.3395,38.363,38.2924,38.3218,44400.0
2006-06-19 15:00:00,65.09,65.43,65.09,65.4,72000.0,38.3218,38.522,38.3218,38.5043,72000.0
2006-06-19 15:30:00,65.4,65.41,65.05,65.16,69000.0,38.5043,38.5102,38.2983,38.363,69000.0
2006-06-20 09:30:00,65.17,65.62,65.17,65.57,33200.0,38.3689,38.6339,38.3689,38.6044,33200.0
2006-06-20 10:00:00,65.62,65.86,65.6,65.83,28200.0,38.6339,38.7752,38.6221,38.7575,28200.0
2006-06-20 10:30:00,65.83,65.99,65.69,65.72,28800.0,38.7575,38.8517,38.6751,38.6927,28800.0
2006-06-20 11:00:00,65.72,65.8,65.64,65.76,34400.0,38.6927,38.7398,38.6456,38.7163,34400.0
2006-06-20 11:30:00,65.77,65.84,65.71,65.75,23700.0,38.7222,38.7634,38.6869,38.7104,23700.0
2006-06-20 12:00:00,65.74,65.88,65.67,65.82,34300.0,38.7045,38.7869,38.6633,38.7516,34300.0
2006-06-20 12:30:00,65.83,65.87,65.65,65.7,45800.0,38.7575,38.7811,38.6515,38.681,45800.0
2006-06-20 13:00:00,65.72,65.78,65.65,65.67,23800.0,38.6927,38.7281,38.6515,38.6633,23800.0
2006-06-20 13:30:00,65.67,65.7,65.52,65.61,119400.0,38.6633,38.681,38.575,38.628,119400.0
2006-06-20 14:00:00,65.57,65.73,65.56,65.63,101700.0,38.6044,38.6986,38.5985,38.6398,101700.0
2006-06-20 14:30:00,65.62,65.83,65.58,65.7,111700.0,38.6339,38.7575,38.6103,38.681,111700.0
2006-06-20 15:00:00,65.69,65.75,65.54,65.58,40300.0,38.6751,38.7104,38.5868,38.6103,40300.0
2006-06-20 15:30:00,65.57,65.6,65.35,65.57,86600.0,38.6044,38.6221,38.4749,38.6044,86600.0
2006-06-21 09:30:00,65.57,66.1,65.48,65.81,63900.0,38.6044,38.9165,38.5514,38.7457,63900.0
2006-06-21 10:00:00,65.8,65.96,65.59,65.62,75100.0,38.7398,38.834,38.6162,38.6339,75100.0
2006-06-21 10:30:00,65.7,66.29,65.7,66.24,51600.0,38.681,39.0283,38.681,38.9989,51600.0
2006-06-21 11:00:00,66.26,66.64,66.22,66.62,32600.0,39.0107,39.2344,38.9871,39.2226,32600.0
2006-06-21 11:30:00,66.55,66.57,66.01,66.04,39900.0,39.1814,39.1932,38.8635,38.8811,39900.0
2006-06-21 12:00:00,66.01,66.34,66.0,66.11,37200.0,38.8635,39.0578,38.8576,38.9224,37200.0
2006-06-21 12:30:00,66.08,66.32,66.08,66.26,32800.0,38.9047,39.046,38.9047,39.0107,32800.0
2006-06-21 13:00:00,66.26,66.35,66.14,66.15,44600.0,39.0107,39.0637,38.94,38.9459,44600.0
2006-06-21 13:30:00,66.16,66.35,66.11,66.26,27100.0,38.9518,39.0637,38.9224,39.0107,27100.0
2006-06-21 14:00:00,66.26,66.32,66.15,66.23,33100.0,39.0107,39.046,38.9459,38.993,33100.0
2006-06-21 14:30:00,66.21,66.21,65.98,66.05,52000.0,38.9812,38.9812,38.8458,38.887,52000.0
2006-06-21 15:00:00,66.04,66.09,65.97,66.01,68800.0,38.8811,38.9106,38.8399,38.8635,68800.0
2006-06-21 15:30:00,66.0,66.01,65.85,65.94,95100.0,38.8576,38.8635,38.7693,38.8223,95100.0
2006-06-22 09:30:00,65.96,66.24,65.73,66.05,63600.0,38.834,38.9989,38.6986,38.887,63600.0
2006-06-22 10:00:00,66.01,66.04,65.81,65.84,48000.0,38.8635,38.8811,38.7457,38.7634,48000.0
2006-06-22 10:30:00,65.84,65.9,65.4,65.42,96900.0,38.7634,38.7987,38.5043,38.5161,96900.0
2006-06-22 11:00:00,65.43,65.48,65.25,65.32,101400.0,38.522,38.5514,38.416,38.4572,101400.0
2006-06-22 11:30:00,65.36,65.59,65.25,65.55,71900.0,38.4808,38.6162,38.416,38.5927,71900.0
2006-06-22 12:00:00,65.56,65.72,65.5,65.51,12800.0,38.5985,38.6927,38.5632,38.5691,12800.0
2006-06-22 12:30:00,65.53,65.55,65.42,65.55,23300.0,38.5809,38.5927,38.5161,38.5927,23300.0
2006-06-22 13:00:00,65.55,65.61,65.5,65.5,13200.0,38.5927,38.628,38.5632,38.5632,13200.0
2006-06-22 13:30:00,65.49,65.7,65.45,65.65,25500.0,38.5573,38.681,38.5338,38.6515,25500.0
2006-06-22 14:00:00,65.65,65.74,65.62,65.7,27500.0,38.6515,38.7045,38.6339,38.681,27500.0
2006-06-22 14:30:00,65.7,65.9,65.69,65.83,24200.0,38.681,38.7987,38.6751,38.7575,24200.0
2006-06-22 15:00:00,65.83,65.88,65.71,65.8,33800.0,38.7575,38.7869,38.6869,38.7398,33800.0
2006-06-22 15:30:00,65.81,65.89,65.65,65.77,59400.0,38.7457,38.7928,38.6515,38.7222,59400.0
2006-06-23 09:30:00,65.66,65.71,65.22,65.41,46400.0,38.6574,38.6869,38.3984,38.5102,46400.0
2006-06-23 10:00:00,65.37,65.69,65.26,65.69,88500.0,38.4867,38.6751,38.4219,38.6751,88500.0
2006-06-23 10:30:00,65.63,65.87,65.6,65.7,90100.0,38.6398,38.7811,38.6221,38.681,90100.0
2006-06-23 11:00:00,65.7,65.9,65.56,65.9,24500.0,38.681,38.7987,38.5985,38.7987,24500.0
2006-06-23 11:30:00,65.87,65.87,65.7,65.73,22200.0,38.7811,38.7811,38.681,38.6986,22200.0
2006-06-23 12:00:00,65.7,66.02,65.67,65.91,51000.0,38.681,38.8694,38.6633,38.8046,51000.0
2006-06-23 12:30:00,65.87,65.89,65.64,65.74,31000.0,38.7811,38.7928,38.6456,38.7045,31000.0
2006-06-23 13:00:00,65.74,65.82,65.73,65.79,9000.0,38.7045,38.7516,38.6986,38.734,9000.0
2006-06-23 13:30:00,65.8,65.89,65.62,65.65,41000.0,38.7398,38.7928,38.6339,38.6515,41000.0
2006-06-23 14:00:00,65.65,65.69,65.57,65.67,38200.0,38.6515,38.6751,38.6044,38.6633,38200.0
2006-06-23 14:30:00,65.65,65.8,65.6,65.6,45200.0,38.6515,38.7398,38.6221,38.6221,45200.0
2006-06-23 15:00:00,65.61,65.67,65.47,65.67,20100.0,38.628,38.6633,38.5456,38.6633,20100.0
2006-06-23 15:30:00,65.66,65.75,65.64,65.69,48800.0,38.6574,38.7104,38.6456,38.6751,48800.0
2006-06-26 09:30:00,65.89,66.55,65.88,66.05,57200.0,38.7928,39.1814,38.7869,38.887,57200.0
2006-06-26 10:00:00,66.03,66.4,65.94,66.37,69900.0,38.8753,39.0931,38.8223,39.0754,69900.0
2006-06-26 10:30:00,66.38,66.38,66.05,66.13,32900.0,39.0813,39.0813,38.887,38.9341,32900.0
2006-06-26 11:00:00,66.11,66.2,66.09,66.12,25500.0,38.9224,38.9753,38.9106,38.9282,25500.0
2006-06-26 11:30:00,66.12,66.28,66.11,66.19,34800.0,38.9282,39.0224,38.9224,38.9695,34800.0
2006-06-26 12:00:00,66.2,66.22,66.12,66.17,25400.0,38.9753,38.9871,38.9282,38.9577,25400.0
2006-06-26 12:30:00,66.17,66.3,66.16,66.26,24600.0,38.9577,39.0342,38.9518,39.0107,24600.0
2006-06-26 13:00:00,66.3,66.38,66.23,66.24,19900.0,39.0342,39.0813,38.993,38.9989,19900.0
2006-06-26 13:30:00,66.24,66.27,66.17,66.25,83100.0,38.9989,39.0166,38.9577,39.0048,83100.0
2006-06-26 14:00:00,66.26,66.29,66.18,66.28,52300.0,39.0107,39.0283,38.9636,39.0224,52300.0
2006-06-26 14:30:00,66.28,66.32,66.24,66.32,50500.0,39.0224,39.046,38.9989,39.046,50500.0
2006-06-26 15:00:00,66.32,66.4,66.27,66.36,30100.0,39.046,39.0931,39.0166,39.0695,30100.0
2006-06-26 15:30:00,66.36,66.58,66.35,66.58,83500.0,39.0695,39.1991,39.0637,39.1991,83500.0
2006-06-27 09:30:00,66.33,66.52,66.12,66.43,70800.0,39.0519,39.1637,38.9282,39.1108,70800.0
2006-06-27 10:00:00,66.44,66.48,66.29,66.39,81600.0,39.1166,39.1402,39.0283,39.0872,81600.0
2006-06-27 10:30:00,66.37,66.43,66.2,66.27,49900.0,39.0754,39.1108,38.9753,39.0166,49900.0
2006-06-27 11:00:00,66.27,66.33,66.2,66.25,45400.0,39.0166,39.0519,38.9753,39.0048,45400.0
2006-06-27 11:30:00,66.25,66.27,66.1,66.17,32300.0,39.0048,39.0166,38.9165,38.9577,32300.0
2006-06-27 12:00:00,66.18,66.19,65.83,65.83,26600.0,38.9636,38.9695,38.7575,38.7575,26600.0
2006-06-27 12:30:00,65.85,65.85,65.6,65.84,32600.0,38.7693,38.7693,38.6221,38.7634,32600.0
2006-06-27 13:00:00,65.83,66.08,65.78,66.07,21900.0,38.7575,38.9047,38.7281,38.8988,21900.0
2006-06-27 13:30:00,66.03,66.06,65.9,65.97,20800.0,38.8753,38.8929,38.7987,38.8399,20800.0
2006-06-27 14:00:00,65.97,66.02,65.76,65.76,29600.0,38.8399,38.8694,38.7163,38.7163,29600.0
2006-06-27 14:30:00,65.75,65.82,65.54,65.61,35500.0,38.7104,38.7516,38.5868,38.628,35500.0
2006-06-27 15:00:00,65.65,65.92,65.61,65.82,31200.0,38.6515,38.8105,38.628,38.7516,31200.0
2006-06-27 15:30:00,65.82,65.9,65.51,65.65,83300.0,38.7516,38.7987,38.5691,38.6515,83300.0
2006-06-28 09:30:00,65.9,66.0,65.8,65.86,39600.0,38.7987,38.8576,38.7398,38.7752,39600.0
2006-06-28 10:00:00,65.86,66.0,65.73,65.79,40300.0,38.7752,38.8576,38.6986,38.734,40300.0
2006-06-28 10:30:00,65.8,65.82,65.44,65.66,41900.0,38.7398,38.7516,38.5279,38.6574,41900.0
2006-06-28 11:00:00,65.66,65.66,65.31,65.34,16900.0,38.6574,38.6574,38.4514,38.469,16900.0
2006-06-28 11:30:00,65.34,65.6,65.26,65.6,18900.0,38.469,38.6221,38.4219,38.6221,18900.0
2006-06-28 12:00:00,65.6,65.9,65.58,65.86,17500.0,38.6221,38.7987,38.6103,38.7752,17500.0
2006-06-28 12:30:00,65.89,65.89,65.57,65.63,20100.0,38.7928,38.7928,38.6044,38.6398,20100.0
2006-06-28 13:00:00,65.64,65.75,65.54,65.68,16300.0,38.6456,38.7104,38.5868,38.6692,16300.0
2006-06-28 13:30:00,65.68,65.68,65.52,65.54,13700.0,38.6692,38.6692,38.575,38.5868,13700.0
2006-06-28 14:00:00,65.54,65.54,65.31,65.5,27700.0,38.5868,38.5868,38.4514,38.5632,27700.0
2006-06-28 14:30:00,65.53,65.77,65.51,65.68,41000.0,38.5809,38.7222,38.5691,38.6692,41000.0
2006-06-28 15:00:00,65.68,65.77,65.5,65.55,40700.0,38.6692,38.7222,38.5632,38.5927,40700.0
2006-06-28 15:30:00,65.55,65.83,65.52,65.82,60100.0,38.5927,38.7575,38.575,38.7516,60100.0
2006-06-29 09:30:00,66.63,66.77,66.47,66.69,46400.0,39.2285,39.3109,39.1343,39.2638,46400.0
2006-06-29 10:00:00,66.68,66.79,66.55,66.63,32100.0,39.2579,39.3227,39.1814,39.2285,32100.0
2006-06-29 10:30:00,66.66,66.81,66.61,66.78,40800.0,39.2462,39.3345,39.2167,39.3168,40800.0
2006-06-29 11:00:00,66.79,66.82,66.58,66.62,37700.0,39.3227,39.3404,39.1991,39.2226,37700.0
2006-06-29 11:30:00,66.64,66.64,66.21,66.4,72400.0,39.2344,39.2344,38.9812,39.0931,72400.0
2006-06-29 12:00:00,66.41,66.53,66.4,66.45,23700.0,39.099,39.1696,39.0931,39.1225,23700.0
2006-06-29 12:30:00,66.44,66.46,66.39,66.41,23200.0,39.1166,39.1284,39.0872,39.099,23200.0
2006-06-29 13:00:00,66.4,66.61,66.4,66.46,21300.0,39.0931,39.2167,39.0931,39.1284,21300.0
2006-06-29 13:30:00,66.48,66.51,66.39,66.46,17800.0,39.1402,39.1579,39.0872,39.1284,17800.0
2006-06-29 14:00:00,66.49,66.98,66.48,66.85,34700.0,39.1461,39.4346,39.1402,39.358,34700.0
2006-06-29 14:30:00,66.84,67.24,66.8,67.03,102700.0,39.3521,39.5876,39.3286,39.464,102700.0
2006-06-29 15:00:00,67.03,67.29,66.95,67.29,60400.0,39.464,39.6171,39.4169,39.6171,60400.0
2006-06-29 15:30:00,67.31,67.52,67.22,67.45,48600.0,39.6289,39.7525,39.5759,39.7113,48600.0
2006-06-30 09:30:00,67.41,67.87,67.41,67.74,45100.0,39.6877,39.9586,39.6877,39.882,45100.0
2006-06-30 10:00:00,67.72,67.77,67.46,67.77,31000.0,39.8702,39.8997,39.7172,39.8997,31000.0
2006-06-30 10:30:00,67.73,67.75,67.41,67.52,30900.0,39.8761,39.8879,39.6877,39.7525,30900.0
2006-06-30 11:00:00,67.54,67.64,67.48,67.52,27000.0,39.7643,39.8231,39.7289,39.7525,27000.0
2006-06-30 11:30:00,67.5,67.73,67.49,67.69,20600.0,39.7407,39.8761,39.7348,39.8526,20600.0
2006-06-30 12:00:00,67.72,67.77,67.63,67.68,17600.0,39.8702,39.8997,39.8173,39.8467,17600.0
2006-06-30 12:30:00,67.71,67.82,67.69,67.72,13700.0,39.8644,39.9291,39.8526,39.8702,13700.0
2006-06-30 13:00:00,67.71,67.73,67.58,67.6,21800.0,39.8644,39.8761,39.7878,39.7996,21800.0
2006-06-30 13:30:00,67.58,67.67,67.48,67.67,18700.0,39.7878,39.8408,39.7289,39.8408,18700.0
2006-06-30 14:00:00,67.67,67.73,67.55,67.6,25200.0,39.8408,39.8761,39.7702,39.7996,25200.0
2006-06-30 14:30:00,67.57,67.86,67.56,67.86,23800.0,39.7819,39.9527,39.776,39.9527,23800.0
2006-06-30 15:00:00,67.86,67.96,67.8,67.96,46600.0,39.9527,40.0115,39.9173,40.0115,46600.0
2006-06-30 15:30:00,67.94,67.97,67.76,67.82,55200.0,39.9998,40.0174,39.8938,39.9291,55200.0
2006-07-03 09:30:00,68.1,68.17,67.87,67.87,38000.0,40.094,40.1352,39.9586,39.9586,38000.0
2006-07-03 10:00:00,67.83,67.83,67.42,67.42,26200.0,39.935,39.935,39.6936,39.6936,26200.0
2006-07-03 10:30:00,67.41,67.51,67.35,67.35,15500.0,39.6877,39.7466,39.6524,39.6524,15500.0
2006-07-03 11:00:00,67.37,67.52,67.3,67.48,29000.0,39.6642,39.7525,39.623,39.7289,29000.0
2006-07-03 11:30:00,67.45,67.55,67.36,67.46,26800.0,39.7113,39.7702,39.6583,39.7172,26800.0
2006-07-03 12:00:00,67.47,67.52,67.3,67.3,27900.0,39.7231,39.7525,39.623,39.623,27900.0
2006-07-03 12:30:00,67.31,67.34,67.2,67.25,39300.0,39.6289,39.6465,39.5641,39.5935,39300.0
2006-07-03 13:00:00,67.26,67.26,67.25,67.25,700.0,39.5994,39.5994,39.5935,39.5935,700.0
2006-07-03 13:30:00,67.25,67.25,67.25,67.25,0.0,39.5935,39.5935,39.5935,39.5935,0.0
2006-07-03 14:00:00,67.25,67.25,67.25,67.25,0.0,39.5935,39.5935,39.5935,39.5935,0.0
2006-07-03 14:30:00,67.25,67.25,67.25,67.25,0.0,39.5935,39.5935,39.5935,39.5935,0.0
2006-07-03 15:00:00,67.25,67.25,67.25,67.25,0.0,39.5935,39.5935,39.5935,39.5935,0.0
2006-07-03 15:30:00,67.25,67.25,67.25,67.25,0.0,39.5935,39.5935,39.5935,39.5935,0.0
2006-07-05 09:30:00,67.5,67.54,66.74,66.88,35400.0,39.7407,39.7643,39.2933,39.3757,35400.0
2006-07-05 10:00:00,66.87,67.07,66.75,67.07,39700.0,39.3698,39.4876,39.2992,39.4876,39700.0
2006-07-05 10:30:00,67.05,67.05,66.86,67.0,39500.0,39.4758,39.4758,39.3639,39.4463,39500.0
2006-07-05 11:00:00,66.99,66.99,66.78,66.8,31400.0,39.4405,39.4405,39.3168,39.3286,31400.0
2006-07-05 11:30:00,66.82,67.0,66.78,66.95,38700.0,39.3404,39.4463,39.3168,39.4169,38700.0
2006-07-05 12:00:00,66.93,67.19,66.93,67.19,29400.0,39.4051,39.5582,39.4051,39.5582,29400.0
2006-07-05 12:30:00,67.2,67.3,67.09,67.24,24700.0,39.5641,39.623,39.4993,39.5876,24700.0
2006-07-05 13:00:00,67.26,67.41,67.17,67.38,20800.0,39.5994,39.6877,39.5464,39.6701,20800.0
2006-07-05 13:30:00,67.38,67.43,67.28,67.31,33100.0,39.6701,39.6995,39.6112,39.6289,33100.0
2006-07-05 14:00:00,67.35,67.41,67.28,67.41,40300.0,39.6524,39.6877,39.6112,39.6877,40300.0
2006-07-05 14:30:00,67.41,67.76,67.41,67.71,50000.0,39.6877,39.8938,39.6877,39.8644,50000.0
2006-07-05 15:00:00,67.71,67.92,67.67,67.92,56800.0,39.8644,39.988,39.8408,39.988,56800.0
2006-07-05 15:30:00,67.91,68.0,67.87,67.94,92500.0,39.9821,40.0351,39.9586,39.9998,92500.0
2006-07-06 09:30:00,67.95,68.0,67.68,67.7,68100.0,40.0057,40.0351,39.8467,39.8585,68100.0
2006-07-06 10:00:00,67.72,67.86,67.53,67.57,41900.0,39.8702,39.9527,39.7584,39.7819,41900.0
2006-07-06 10:30:00,67.61,67.78,67.58,67.77,54600.0,39.8055,39.9056,39.7878,39.8997,54600.0
2006-07-06 11:00:00,67.77,67.92,67.67,67.69,43900.0,39.8997,39.988,39.8408,39.8526,43900.0
2006-07-06 11:30:00,67.66,67.77,67.58,67.67,15800.0,39.8349,39.8997,39.7878,39.8408,15800.0
2006-07-06 12:00:00,67.65,67.65,67.4,67.46,12500.0,39.829,39.829,39.6818,39.7172,12500.0
2006-07-06 12:30:00,67.46,67.7,67.41,67.57,13900.0,39.7172,39.8585,39.6877,39.7819,13900.0
2006-07-06 13:00:00,67.58,67.75,67.58,67.63,13600.0,39.7878,39.8879,39.7878,39.8173,13600.0
2006-07-06 13:30:00,67.61,67.81,67.52,67.53,16500.0,39.8055,39.9232,39.7525,39.7584,16500.0
2006-07-06 14:00:00,67.51,67.55,67.41,67.49,64000.0,39.7466,39.7702,39.6877,39.7348,64000.0
2006-07-06 14:30:00,67.5,67.61,67.49,67.51,54700.0,39.7407,39.8055,39.7348,39.7466,54700.0
2006-07-06 15:00:00,67.54,67.74,67.43,67.59,81200.0,39.7643,39.882,39.6995,39.7937,81200.0
2006-07-06 15:30:00,67.59,67.77,67.51,67.7,44600.0,39.7937,39.8997,39.7466,39.8585,44600.0
2006-07-07 09:30:00,67.76,67.78,67.46,67.48,25500.0,39.8938,39.9056,39.7172,39.7289,25500.0
2006-07-07 10:00:00,67.49,67.84,67.41,67.76,56500.0,39.7348,39.9409,39.6877,39.8938,56500.0
2006-07-07 10:30:00,67.77,67.78,67.49,67.57,34400.0,39.8997,39.9056,39.7348,39.7819,34400.0
2006-07-07 11:00:00,67.62,67.79,67.59,67.77,31900.0,39.8114,39.9115,39.7937,39.8997,31900.0
2006-07-07 11:30:00,67.73,68.02,67.72,67.93,18600.0,39.8761,40.0469,39.8702,39.9939,18600.0
2006-07-07 12:00:00,67.93,68.05,67.84,68.04,24900.0,39.9939,40.0645,39.9409,40.0586,24900.0
2006-07-07 12:30:00,68.02,68.05,67.8,67.83,30800.0,40.0469,40.0645,39.9173,39.935,30800.0
2006-07-07 13:00:00,67.84,67.87,67.52,67.71,45900.0,39.9409,39.9586,39.7525,39.8644,45900.0
2006-07-07 13:30:00,67.72,67.84,67.64,67.8,24000.0,39.8702,39.9409,39.8231,39.9173,24000.0
2006-07-07 14:00:00,67.8,68.0,67.77,67.97,34400.0,39.9173,40.0351,39.8997,40.0174,34400.0
2006-07-07 14:30:00,67.98,68.23,67.61,67.72,102300.0,40.0233,40.1705,39.8055,39.8702,102300.0
2006-07-07 15:00:00,67.72,67.73,67.45,67.53,42400.0,39.8702,39.8761,39.7113,39.7584,42400.0
2006-07-07 15:30:00,67.53,67.62,67.41,67.6,53800.0,39.7584,39.8114,39.6877,39.7996,53800.0
2006-07-10 09:30:00,67.65,67.98,67.65,67.82,15400.0,39.829,40.0233,39.829,39.9291,15400.0
2006-07-10 10:00:00,67.88,67.93,67.66,67.74,32800.0,39.9644,39.9939,39.8349,39.882,32800.0
2006-07-10 10:30:00,67.79,67.86,67.6,67.83,36700.0,39.9115,39.9527,39.7996,39.935,36700.0
2006-07-10 11:00:00,67.82,67.83,67.61,67.64,33200.0,39.9291,39.935,39.8055,39.8231,33200.0
2006-07-10 11:30:00,67.66,67.7,67.53,67.68,23700.0,39.8349,39.8585,39.7584,39.8467,23700.0
2006-07-10 12:00:00,67.66,67.93,67.58,67.82,36500.0,39.8349,39.9939,39.7878,39.9291,36500.0
2006-07-10 12:30:00,67.82,67.85,67.51,67.52,22700.0,39.9291,39.9468,39.7466,39.7525,22700.0
2006-07-10 13:00:00,67.5,67.5,67.28,67.33,18100.0,39.7407,39.7407,39.6112,39.6406,18100.0
2006-07-10 13:30:00,67.33,67.46,67.12,67.39,24200.0,39.6406,39.7172,39.517,39.676,24200.0
2006-07-10 14:00:00,67.35,67.5,67.3,67.35,16200.0,39.6524,39.7407,39.623,39.6524,16200.0
2006-07-10 14:30:00,67.33,67.36,66.98,67.17,21800.0,39.6406,39.6583,39.4346,39.5464,21800.0
2006-07-10 15:00:00,67.17,67.53,67.17,67.5,33700.0,39.5464,39.7584,39.5464,39.7407,33700.0
2006-07-10 15:30:00,67.47,67.56,67.41,67.51,56900.0,39.7231,39.776,39.6877,39.7466,56900.0
2006-07-11 09:30:00,67.29,67.31,66.93,67.06,18500.0,39.6171,39.6289,39.4051,39.4817,18500.0
2006-07-11 10:00:00,67.04,67.07,66.72,66.81,21300.0,39.4699,39.4876,39.2815,39.3345,21300.0
2006-07-11 10:30:00,66.76,66.76,66.57,66.6,21800.0,39.305,39.305,39.1932,39.2108,21800.0
2006-07-11 11:00:00,66.6,66.77,66.6,66.6,20000.0,39.2108,39.3109,39.2108,39.2108,20000.0
2006-07-11 11:30:00,66.6,66.6,66.42,66.45,35100.0,39.2108,39.2108,39.1049,39.1225,35100.0
2006-07-11 12:00:00,66.47,66.52,66.27,66.44,17700.0,39.1343,39.1637,39.0166,39.1166,17700.0
2006-07-11 12:30:00,66.47,66.54,66.4,66.4,14500.0,39.1343,39.1755,39.0931,39.0931,14500.0
2006-07-11 13:00:00,66.38,66.58,66.33,66.56,15800.0,39.0813,39.1991,39.0519,39.1873,15800.0
2006-07-11 13:30:00,66.57,66.7,66.32,66.68,16600.0,39.1932,39.2697,39.046,39.2579,16600.0
2006-07-11 14:00:00,66.68,66.88,66.67,66.76,28700.0,39.2579,39.3757,39.2521,39.305,28700.0
2006-07-11 14:30:00,66.76,66.8,66.64,66.69,30700.0,39.305,39.3286,39.2344,39.2638,30700.0
2006-07-11 15:00:00,66.66,67.11,66.61,66.98,49700.0,39.2462,39.5111,39.2167,39.4346,49700.0
2006-07-11 15:30:00,66.99,67.14,66.93,66.95,67000.0,39.4405,39.5288,39.4051,39.4169,67000.0
2006-07-12 09:30:00,67.19,67.48,66.95,67.47,27400.0,39.5582,39.7289,39.4169,39.7231,27400.0
2006-07-12 10:00:00,67.44,67.51,66.85,66.88,44000.0,39.7054,39.7466,39.358,39.3757,44000.0
2006-07-12 10:30:00,66.83,66.88,66.66,66.81,19000.0,39.3463,39.3757,39.2462,39.3345,19000.0
2006-07-12 11:00:00,66.77,66.89,66.75,66.76,8100.0,39.3109,39.3816,39.2992,39.305,8100.0
2006-07-12 11:30:00,66.74,66.88,66.72,66.84,9300.0,39.2933,39.3757,39.2815,39.3521,9300.0
2006-07-12 12:00:00,66.84,66.96,66.65,66.69,10200.0,39.3521,39.4228,39.2403,39.2638,10200.0
2006-07-12 12:30:00,66.69,66.74,66.64,66.71,7400.0,39.2638,39.2933,39.2344,39.2756,7400.0
2006-07-12 13:00:00,66.71,66.71,66.46,66.46,10300.0,39.2756,39.2756,39.1284,39.1284,10300.0
2006-07-12 13:30:00,66.46,66.54,66.34,66.38,12000.0,39.1284,39.1755,39.0578,39.0813,12000.0
2006-07-12 14:00:00,66.34,66.41,66.29,66.32,10100.0,39.0578,39.099,39.0283,39.046,10100.0
2006-07-12 14:30:00,66.36,66.37,65.91,66.11,22100.0,39.0695,39.0754,38.8046,38.9224,22100.0
2006-07-12 15:00:00,66.14,66.6,66.09,66.59,22300.0,38.94,39.2108,38.9106,39.205,22300.0
2006-07-12 15:30:00,66.59,66.59,66.37,66.43,30700.0,39.205,39.205,39.0754,39.1108,30700.0
2006-07-13 09:30:00,66.19,66.19,65.75,65.84,29800.0,38.9695,38.9695,38.7104,38.7634,29800.0
2006-07-13 10:00:00,65.86,65.86,65.5,65.72,39800.0,38.7752,38.7752,38.5632,38.6927,39800.0
2006-07-13 10:30:00,65.72,65.79,65.49,65.69,80600.0,38.6927,38.734,38.5573,38.6751,80600.0
2006-07-13 11:00:00,65.63,65.79,65.56,65.76,18500.0,38.6398,38.734,38.5985,38.7163,18500.0
2006-07-13 11:30:00,65.78,65.85,65.46,65.7,54400.0,38.7281,38.7693,38.5397,38.681,54400.0
2006-07-13 12:00:00,65.7,65.98,65.61,65.93,67100.0,38.681,38.8458,38.628,38.8164,67100.0
2006-07-13 12:30:00,65.87,65.95,65.72,65.87,55400.0,38.7811,38.8282,38.6927,38.7811,55400.0
2006-07-13 13:00:00,65.87,65.97,65.64,65.69,40800.0,38.7811,38.8399,38.6456,38.6751,40800.0
2006-07-13 13:30:00,65.7,65.76,65.45,65.52,48900.0,38.681,38.7163,38.5338,38.575,48900.0
2006-07-13 14:00:00,65.49,65.66,65.4,65.41,26600.0,38.5573,38.6574,38.5043,38.5102,26600.0
2006-07-13 14:30:00,65.45,65.46,65.3,65.39,30100.0,38.5338,38.5397,38.4455,38.4985,30100.0
2006-07-13 15:00:00,65.34,65.39,65.19,65.32,39300.0,38.469,38.4985,38.3807,38.4572,39300.0
2006-07-13 15:30:00,65.37,65.48,65.3,65.39,57400.0,38.4867,38.5514,38.4455,38.4985,57400.0
2006-07-14 09:30:00,65.29,65.43,65.12,65.33,35100.0,38.4396,38.522,38.3395,38.4631,35100.0
2006-07-14 10:00:00,65.32,65.42,65.08,65.08,32100.0,38.4572,38.5161,38.3159,38.3159,32100.0
2006-07-14 10:30:00,65.09,65.25,64.87,64.91,40100.0,38.3218,38.416,38.1923,38.2159,40100.0
2006-07-14 11:00:00,64.9,64.9,64.39,64.39,32600.0,38.21,38.21,37.9097,37.9097,32600.0
2006-07-14 11:30:00,64.42,64.8,64.1,64.8,51500.0,37.9274,38.1511,37.739,38.1511,51500.0
2006-07-14 12:00:00,64.82,64.82,64.21,64.21,46600.0,38.1629,38.1629,37.8037,37.8037,46600.0
2006-07-14 12:30:00,64.2,64.3,64.01,64.02,75500.0,37.7978,37.8567,37.686,37.6919,75500.0
2006-07-14 13:00:00,64.02,64.19,63.86,64.17,77500.0,37.6919,37.7919,37.5977,37.7802,77500.0
2006-07-14 13:30:00,64.18,64.26,63.81,63.81,66200.0,37.7861,37.8332,37.5682,37.5682,66200.0
2006-07-14 14:00:00,63.79,63.96,63.6,63.67,71900.0,37.5564,37.6565,37.4446,37.4858,71900.0
2006-07-14 14:30:00,63.67,63.77,63.51,63.61,67000.0,37.4858,37.5447,37.3916,37.4505,67000.0
2006-07-14 15:00:00,63.6,63.78,63.33,63.33,102100.0,37.4446,37.5506,37.2856,37.2856,102100.0
2006-07-14 15:30:00,63.36,63.91,63.27,63.81,104400.0,37.3033,37.6271,37.2503,37.5682,104400.0
2006-07-17 09:30:00,63.72,64.48,63.72,64.31,39400.0,37.5152,37.9627,37.5152,37.8626,39400.0
2006-07-17 10:00:00,64.31,64.53,64.22,64.3,49000.0,37.8626,37.9921,37.8096,37.8567,49000.0
2006-07-17 10:30:00,64.27,64.54,64.16,64.54,55100.0,37.839,37.998,37.7743,37.998,55100.0
2006-07-17 11:00:00,64.53,64.74,64.49,64.68,77200.0,37.9921,38.1158,37.9686,38.0804,77200.0
2006-07-17 11:30:00,64.67,64.97,64.65,64.92,66200.0,38.0745,38.2512,38.0628,38.2217,66200.0
2006-07-17 12:00:00,64.91,65.14,64.9,65.12,25500.0,38.2159,38.3513,38.21,38.3395,25500.0
2006-07-17 12:30:00,65.13,65.26,64.99,65.07,30300.0,38.3454,38.4219,38.263,38.3101,30300.0
2006-07-17 13:00:00,65.06,65.52,65.04,65.45,45800.0,38.3042,38.575,38.2924,38.5338,45800.0
2006-07-17 13:30:00,65.48,65.58,65.33,65.52,47300.0,38.5514,38.6103,38.4631,38.575,47300.0
2006-07-17 14:00:00,65.5,65.64,65.46,65.55,47100.0,38.5632,38.6456,38.5397,38.5927,47100.0
2006-07-17 14:30:00,65.53,65.68,65.46,65.62,29300.0,38.5809,38.6692,38.5397,38.6339,29300.0
2006-07-17 15:00:00,65.63,65.71,65.53,65.61,50900.0,38.6398,38.6869,38.5809,38.628,50900.0
2006-07-17 15:30:00,65.57,65.9,65.47,65.68,99000.0,38.6044,38.7987,38.5456,38.6692,99000.0
2006-07-18 09:30:00,64.39,64.72,64.0,64.29,103200.0,37.9097,38.104,37.6801,37.8508,103200.0
2006-07-18 10:00:00,64.3,64.3,63.9,63.93,84600.0,37.8567,37.8567,37.6212,37.6389,84600.0
2006-07-18 10:30:00,63.93,63.95,63.5,63.5,138000.0,37.6389,37.6506,37.3857,37.3857,138000.0
2006-07-18 11:00:00,63.46,63.55,63.19,63.36,75700.0,37.3622,37.4151,37.2032,37.3033,75700.0
2006-07-18 11:30:00,63.36,63.98,63.34,63.52,83600.0,37.3033,37.6683,37.2915,37.3975,83600.0
2006-07-18 12:00:00,63.52,63.6,63.35,63.45,100600.0,37.3975,37.4446,37.2974,37.3563,100600.0
2006-07-18 12:30:00,63.45,63.55,63.16,63.16,43800.0,37.3563,37.4151,37.1855,37.1855,43800.0
2006-07-18 13:00:00,63.18,63.19,62.7,62.72,83100.0,37.1973,37.2032,36.9147,36.9265,83100.0
2006-07-18 13:30:00,62.73,62.76,62.16,62.22,105500.0,36.9324,36.95,36.5968,36.6321,105500.0
2006-07-18 14:00:00,62.22,63.29,62.21,63.09,101000.0,36.6321,37.2621,36.6262,37.1443,101000.0
2006-07-18 14:30:00,63.07,63.34,62.95,63.24,89600.0,37.1325,37.2915,37.0619,37.2326,89600.0
2006-07-18 15:00:00,63.24,63.53,63.14,63.43,101500.0,37.2326,37.4034,37.1738,37.3445,101500.0
2006-07-18 15:30:00,63.42,63.79,63.42,63.68,140500.0,37.3386,37.5564,37.3386,37.4917,140500.0
2006-07-19 09:30:00,67.58,68.05,66.15,68.04,196700.0,39.7878,40.0645,38.9459,40.0586,196700.0
2006-07-19 10:00:00,68.05,68.1,66.42,66.5,218700.0,40.0645,40.094,39.1049,39.152,218700.0
2006-07-19 10:30:00,66.48,67.58,66.41,67.49,252300.0,39.1402,39.7878,39.099,39.7348,252300.0
2006-07-19 11:00:00,67.5,68.19,67.42,67.47,165100.0,39.7407,40.147,39.6936,39.7231,165100.0
2006-07-19 11:30:00,67.47,68.58,67.44,68.21,89700.0,39.7231,40.3766,39.7054,40.1587,89700.0
2006-07-19 12:00:00,68.19,68.27,67.63,68.03,106800.0,40.147,40.1941,39.8173,40.0528,106800.0
2006-07-19 12:30:00,68.04,68.29,67.87,68.0,64100.0,40.0586,40.2058,39.9586,40.0351,64100.0
2006-07-19 13:00:00,68.0,68.4,67.7,68.4,84500.0,40.0351,40.2706,39.8585,40.2706,84500.0
2006-07-19 13:30:00,68.4,68.4,67.71,68.07,57600.0,40.2706,40.2706,39.8644,40.0763,57600.0
2006-07-19 14:00:00,68.09,68.35,67.9,68.21,59400.0,40.0881,40.2412,39.9762,40.1587,59400.0
2006-07-19 14:30:00,68.22,68.24,68.0,68.12,71700.0,40.1646,40.1764,40.0351,40.1057,71700.0
2006-07-19 15:00:00,68.12,68.15,67.83,67.99,90300.0,40.1057,40.1234,39.935,40.0292,90300.0
2006-07-19 15:30:00,67.94,68.03,67.58,67.85,309000.0,39.9998,40.0528,39.7878,39.9468,309000.0
2006-07-20 09:30:00,67.8,67.84,67.46,67.48,77700.0,39.9173,39.9409,39.7172,39.7289,77700.0
2006-07-20 10:00:00,67.49,67.68,66.89,66.9,67700.0,39.7348,39.8467,39.3816,39.3875,67700.0
2006-07-20 10:30:00,66.92,67.57,66.92,67.52,45000.0,39.3992,39.7819,39.3992,39.7525,45000.0
2006-07-20 11:00:00,67.51,67.89,67.51,67.85,51300.0,39.7466,39.9703,39.7466,39.9468,51300.0
2006-07-20 11:30:00,67.82,68.11,67.68,68.02,56100.0,39.9291,40.0999,39.8467,40.0469,56100.0
2006-07-20 12:00:00,68.0,68.18,67.91,68.05,58000.0,40.0351,40.1411,39.9821,40.0645,58000.0
2006-07-20 12:30:00,68.01,68.35,68.0,68.33,76000.0,40.041,40.2412,40.0351,40.2294,76000.0
2006-07-20 13:00:00,68.34,68.61,68.23,68.54,115700.0,40.2353,40.3942,40.1705,40.353,115700.0
2006-07-20 13:30:00,68.54,68.57,68.09,68.29,39600.0,40.353,40.3707,40.0881,40.2058,39600.0
2006-07-20 14:00:00,68.3,68.43,67.74,67.74,36400.0,40.2117,40.2883,39.882,39.882,36400.0
2006-07-20 14:30:00,67.74,68.21,67.71,68.02,73900.0,39.882,40.1587,39.8644,40.0469,73900.0
2006-07-20 15:00:00,67.95,68.08,67.66,67.71,75200.0,40.0057,40.0822,39.8349,39.8644,75200.0
2006-07-20 15:30:00,67.72,67.82,67.48,67.67,77300.0,39.8702,39.9291,39.7289,39.8408,77300.0
2006-07-21 09:30:00,67.99,67.99,67.23,67.77,99800.0,40.0292,40.0292,39.5818,39.8997,99800.0
2006-07-21 10:00:00,67.68,67.69,67.2,67.53,43100.0,39.8467,39.8526,39.5641,39.7584,43100.0
2006-07-21 10:30:00,67.52,68.05,67.35,67.95,56900.0,39.7525,40.0645,39.6524,40.0057,56900.0
2006-07-21 11:00:00,67.94,67.94,67.5,67.51,30600.0,39.9998,39.9998,39.7407,39.7466,30600.0
2006-07-21 11:30:00,67.53,68.13,67.53,67.99,34400.0,39.7584,40.1116,39.7584,40.0292,34400.0
2006-07-21 12:00:00,68.01,68.02,67.41,67.6,21600.0,40.041,40.0469,39.6877,39.7996,21600.0
2006-07-21 12:30:00,67.59,67.65,67.25,67.37,22100.0,39.7937,39.829,39.5935,39.6642,22100.0
2006-07-21 13:00:00,67.37,67.74,67.32,67.67,26600.0,39.6642,39.882,39.6347,39.8408,26600.0
2006-07-21 13:30:00,67.65,67.7,67.5,67.61,37000.0,39.829,39.8585,39.7407,39.8055,37000.0
2006-07-21 14:00:00,67.58,67.66,67.44,67.64,33500.0,39.7878,39.8349,39.7054,39.8231,33500.0
2006-07-21 14:30:00,67.62,67.84,67.53,67.53,34100.0,39.8114,39.9409,39.7584,39.7584,34100.0
2006-07-21 15:00:00,67.52,67.66,67.33,67.55,89000.0,39.7525,39.8349,39.6406,39.7702,89000.0
2006-07-21 15:30:00,67.55,67.82,67.53,67.76,67200.0,39.7702,39.9291,39.7584,39.8938,67200.0
2006-07-24 09:30:00,67.75,68.88,67.75,68.77,57300.0,39.8879,40.5532,39.8879,40.4884,57300.0
2006-07-24 10:00:00,68.77,69.15,68.5,69.15,35600.0,40.4884,40.7122,40.3295,40.7122,35600.0
2006-07-24 10:30:00,69.14,69.28,68.83,69.02,48100.0,40.7063,40.7887,40.5238,40.6356,48100.0
2006-07-24 11:00:00,69.07,69.07,68.4,68.68,42900.0,40.6651,40.6651,40.2706,40.4354,42900.0
2006-07-24 11:30:00,68.66,68.79,68.48,68.5,56200.0,40.4237,40.5002,40.3177,40.3295,56200.0
2006-07-24 12:00:00,68.5,68.57,68.34,68.52,55400.0,40.3295,40.3707,40.2353,40.3412,55400.0
2006-07-24 12:30:00,68.52,68.79,68.45,68.72,63400.0,40.3412,40.5002,40.3,40.459,63400.0
2006-07-24 13:00:00,68.71,68.93,68.55,68.62,48900.0,40.4531,40.5826,40.3589,40.4001,48900.0
2006-07-24 13:30:00,68.58,68.83,68.58,68.69,19400.0,40.3766,40.5238,40.3766,40.4413,19400.0
2006-07-24 14:00:00,68.69,68.77,68.62,68.73,24100.0,40.4413,40.4884,40.4001,40.4649,24100.0
2006-07-24 14:30:00,68.68,68.88,68.57,68.78,28600.0,40.4354,40.5532,40.3707,40.4943,28600.0
2006-07-24 15:00:00,68.8,68.88,68.51,68.67,55200.0,40.5061,40.5532,40.3354,40.4296,55200.0
2006-07-24 15:30:00,68.66,68.92,68.66,68.78,66700.0,40.4237,40.5767,40.4237,40.4943,66700.0
2006-07-25 09:30:00,68.51,68.88,68.25,68.75,38200.0,40.3354,40.5532,40.1823,40.4767,38200.0
2006-07-25 10:00:00,68.78,69.38,68.78,69.29,72700.0,40.4943,40.8476,40.4943,40.7946,72700.0
2006-07-25 10:30:00,69.31,69.31,68.8,68.93,60800.0,40.8064,40.8064,40.5061,40.5826,60800.0
2006-07-25 11:00:00,68.94,69.14,68.8,69.1,37000.0,40.5885,40.7063,40.5061,40.6827,37000.0
2006-07-25 11:30:00,69.13,69.3,69.03,69.11,39900.0,40.7004,40.8005,40.6415,40.6886,39900.0
2006-07-25 12:00:00,69.15,69.28,69.08,69.27,33800.0,40.7122,40.7887,40.6709,40.7828,33800.0
2006-07-25 12:30:00,69.27,69.5,69.26,69.34,28700.0,40.7828,40.9182,40.7769,40.824,28700.0
2006-07-25 13:00:00,69.36,69.42,69.23,69.39,25300.0,40.8358,40.8711,40.7593,40.8535,25300.0
2006-07-25 13:30:00,69.4,69.54,69.23,69.48,49100.0,40.8593,40.9418,40.7593,40.9064,49100.0
2006-07-25 14:00:00,69.5,69.51,69.31,69.49,88000.0,40.9182,40.9241,40.8064,40.9123,88000.0
2006-07-25 14:30:00,69.51,69.54,69.38,69.45,48200.0,40.9241,40.9418,40.8476,40.8888,48200.0
2006-07-25 15:00:00,69.44,69.71,69.37,69.68,95100.0,40.8829,41.0419,40.8417,41.0242,95100.0
2006-07-25 15:30:00,69.73,70.07,69.7,69.95,124400.0,41.0536,41.2538,41.036,41.1832,124400.0
2006-07-26 09:30:00,69.9,69.9,68.73,68.93,41700.0,41.1537,41.1537,40.4649,40.5826,41700.0
2006-07-26 10:00:00,68.93,68.94,68.47,68.85,57500.0,40.5826,40.5885,40.3118,40.5355,57500.0
2006-07-26 10:30:00,68.77,68.82,68.38,68.45,68600.0,40.4884,40.5179,40.2588,40.3,68600.0
2006-07-26 11:00:00,68.43,68.49,68.15,68.15,36100.0,40.2883,40.3236,40.1234,40.1234,36100.0
2006-07-26 11:30:00,68.14,68.2,67.9,67.98,39100.0,40.1175,40.1528,39.9762,40.0233,39100.0
2006-07-26 12:00:00,67.98,68.78,67.97,68.39,111800.0,40.0233,40.4943,40.0174,40.2647,111800.0
2006-07-26 12:30:00,68.37,68.42,68.07,68.07,40400.0,40.2529,40.2824,40.0763,40.0763,40400.0
2006-07-26 13:00:00,68.08,68.1,67.88,67.91,25100.0,40.0822,40.094,39.9644,39.9821,25100.0
2006-07-26 13:30:00,67.91,68.13,67.87,67.9,78400.0,39.9821,40.1116,39.9586,39.9762,78400.0
2006-07-26 14:00:00,67.9,68.14,67.7,67.97,50700.0,39.9762,40.1175,39.8585,40.0174,50700.0
2006-07-26 14:30:00,67.99,68.23,67.94,68.0,84200.0,40.0292,40.1705,39.9998,40.0351,84200.0
2006-07-26 15:00:00,67.96,68.0,67.7,67.87,87600.0,40.0115,40.0351,39.8585,39.9586,87600.0
2006-07-26 15:30:00,67.88,68.03,67.85,67.91,88000.0,39.9644,40.0528,39.9468,39.9821,88000.0
2006-07-27 09:30:00,68.5,68.5,67.7,67.74,54300.0,40.3295,40.3295,39.8585,39.882,54300.0
2006-07-27 10:00:00,67.78,68.0,67.65,67.66,43800.0,39.9056,40.0351,39.829,39.8349,43800.0
2006-07-27 10:30:00,67.66,67.77,67.07,67.74,81500.0,39.8349,39.8997,39.4876,39.882,81500.0
2006-07-27 11:00:00,67.74,67.74,67.33,67.54,59000.0,39.882,39.882,39.6406,39.7643,59000.0
2006-07-27 11:30:00,67.56,67.73,67.46,67.66,39300.0,39.776,39.8761,39.7172,39.8349,39300.0
2006-07-27 12:00:00,67.66,68.13,67.66,67.67,34600.0,39.8349,40.1116,39.8349,39.8408,34600.0
2006-07-27 12:30:00,67.63,67.75,67.48,67.55,50700.0,39.8173,39.8879,39.7289,39.7702,50700.0
2006-07-27 13:00:00,67.58,67.65,67.34,67.46,60100.0,39.7878,39.829,39.6465,39.7172,60100.0
2006-07-27 13:30:00,67.49,67.49,67.28,67.28,44900.0,39.7348,39.7348,39.6112,39.6112,44900.0
2006-07-27 14:00:00,67.28,67.29,67.1,67.14,30900.0,39.6112,39.6171,39.5052,39.5288,30900.0
2006-07-27 14:30:00,67.16,67.21,67.02,67.1,44000.0,39.5405,39.57,39.4581,39.5052,44000.0
2006-07-27 15:00:00,67.08,67.12,66.7,66.77,82700.0,39.4934,39.517,39.2697,39.3109,82700.0
2006-07-27 15:30:00,66.77,67.33,66.73,67.08,108800.0,39.3109,39.6406,39.2874,39.4934,108800.0
2006-07-28 09:30:00,67.75,68.07,67.65,67.75,84000.0,39.8879,40.0763,39.829,39.8879,84000.0
2006-07-28 10:00:00,67.75,67.93,67.57,67.6,46000.0,39.8879,39.9939,39.7819,39.7996,46000.0
2006-07-28 10:30:00,67.59,67.66,67.38,67.6,52500.0,39.7937,39.8349,39.6701,39.7996,52500.0
2006-07-28 11:00:00,67.6,67.8,67.58,67.79,58600.0,39.7996,39.9173,39.7878,39.9115,58600.0
2006-07-28 11:30:00,67.9,68.03,67.86,68.01,33500.0,39.9762,40.0528,39.9527,40.041,33500.0
2006-07-28 12:00:00,68.01,68.09,67.92,67.94,28400.0,40.041,40.0881,39.988,39.9998,28400.0
2006-07-28 12:30:00,67.96,68.03,67.87,67.96,15700.0,40.0115,40.0528,39.9586,40.0115,15700.0
2006-07-28 13:00:00,67.97,68.04,67.78,68.0,27000.0,40.0174,40.0586,39.9056,40.0351,27000.0
2006-07-28 13:30:00,68.0,68.04,67.81,68.0,16900.0,40.0351,40.0586,39.9232,40.0351,16900.0
2006-07-28 14:00:00,67.97,68.01,67.9,67.9,20100.0,40.0174,40.041,39.9762,39.9762,20100.0
2006-07-28 14:30:00,67.86,68.13,67.82,68.12,19600.0,39.9527,40.1116,39.9291,40.1057,19600.0
2006-07-28 15:00:00,68.13,68.17,68.03,68.07,42700.0,40.1116,40.1352,40.0528,40.0763,42700.0
2006-07-28 15:30:00,68.08,68.42,68.08,68.24,58100.0,40.0822,40.2824,40.0822,40.1764,58100.0
2006-07-31 09:30:00,68.48,68.48,68.16,68.32,33500.0,40.3177,40.3177,40.1293,40.2235,33500.0
2006-07-31 10:00:00,68.28,68.4,67.87,68.19,43200.0,40.1999,40.2706,39.9586,40.147,43200.0
2006-07-31 10:30:00,68.19,68.28,68.05,68.1,47000.0,40.147,40.1999,40.0645,40.094,47000.0
2006-07-31 11:00:00,68.14,68.26,67.86,67.86,22300.0,40.1175,40.1882,39.9527,39.9527,22300.0
2006-07-31 11:30:00,67.83,68.06,67.61,67.97,28700.0,39.935,40.0704,39.8055,40.0174,28700.0
2006-07-31 12:00:00,67.97,68.0,67.79,68.0,17600.0,40.0174,40.0351,39.9115,40.0351,17600.0
2006-07-31 12:30:00,67.98,67.98,67.83,67.89,16300.0,40.0233,40.0233,39.935,39.9703,16300.0
2006-07-31 13:00:00,67.87,67.93,67.84,67.9,21400.0,39.9586,39.9939,39.9409,39.9762,21400.0
2006-07-31 13:30:00,67.85,67.96,67.85,67.94,29700.0,39.9468,40.0115,39.9468,39.9998,29700.0
2006-07-31 14:00:00,67.94,68.0,67.85,67.93,16900.0,39.9998,40.0351,39.9468,39.9939,16900.0
2006-07-31 14:30:00,67.88,67.88,67.64,67.73,23600.0,39.9644,39.9644,39.8231,39.8761,23600.0
2006-07-31 15:00:00,67.74,67.94,67.66,67.89,37800.0,39.882,39.9998,39.8349,39.9703,37800.0
2006-07-31 15:30:00,67.89,67.92,67.7,67.74,43500.0,39.9703,39.988,39.8585,39.882,43500.0
2006-08-01 09:30:00,67.47,67.52,67.05,67.31,26800.0,39.7231,39.7525,39.4758,39.6289,26800.0
2006-08-01 10:00:00,67.31,67.48,66.9,67.25,60300.0,39.6289,39.7289,39.3875,39.5935,60300.0
2006-08-01 10:30:00,67.23,67.26,66.71,66.71,34300.0,39.5818,39.5994,39.2756,39.2756,34300.0
2006-08-01 11:00:00,66.71,67.13,66.61,66.95,36000.0,39.2756,39.5229,39.2167,39.4169,36000.0
2006-08-01 11:30:00,67.0,67.17,66.8,67.07,32600.0,39.4463,39.5464,39.3286,39.4876,32600.0
2006-08-01 12:00:00,67.1,67.59,67.1,67.45,35700.0,39.5052,39.7937,39.5052,39.7113,35700.0
2006-08-01 12:30:00,67.42,67.46,67.28,67.38,29100.0,39.6936,39.7172,39.6112,39.6701,29100.0
2006-08-01 13:00:00,67.39,67.46,67.06,67.06,33600.0,39.676,39.7172,39.4817,39.4817,33600.0
2006-08-01 13:30:00,67.08,67.35,67.06,67.34,21100.0,39.4934,39.6524,39.4817,39.6465,21100.0
2006-08-01 14:00:00,67.33,67.44,67.28,67.37,29200.0,39.6406,39.7054,39.6112,39.6642,29200.0
2006-08-01 14:30:00,67.39,67.57,67.22,67.56,30200.0,39.676,39.7819,39.5759,39.776,30200.0
2006-08-01 15:00:00,67.56,67.58,67.31,67.49,38200.0,39.776,39.7878,39.6289,39.7348,38200.0
2006-08-01 15:30:00,67.47,67.73,67.38,67.53,65200.0,39.7231,39.8761,39.6701,39.7584,65200.0
2006-08-02 09:30:00,67.7,67.7,67.22,67.22,18600.0,39.8585,39.8585,39.5759,39.5759,18600.0
2006-08-02 10:00:00,67.27,67.45,67.13,67.45,28500.0,39.6053,39.7113,39.5229,39.7113,28500.0
2006-08-02 10:30:00,67.47,67.59,67.19,67.38,24300.0,39.7231,39.7937,39.5582,39.6701,24300.0
2006-08-02 11:00:00,67.41,67.8,67.4,67.61,34500.0,39.6877,39.9173,39.6818,39.8055,34500.0
2006-08-02 11:30:00,67.57,67.69,67.45,67.67,28300.0,39.7819,39.8526,39.7113,39.8408,28300.0
2006-08-02 12:00:00,67.7,67.75,67.49,67.6,37200.0,39.8585,39.8879,39.7348,39.7996,37200.0
2006-08-02 12:30:00,67.6,67.61,67.17,67.41,32200.0,39.7996,39.8055,39.5464,39.6877,32200.0
2006-08-02 13:00:00,67.44,67.64,67.42,67.57,18500.0,39.7054,39.8231,39.6936,39.7819,18500.0
2006-08-02 13:30:00,67.54,67.62,67.49,67.53,19900.0,39.7643,39.8114,39.7348,39.7584,19900.0
2006-08-02 14:00:00,67.52,67.77,67.39,67.39,31000.0,39.7525,39.8997,39.676,39.676,31000.0
2006-08-02 14:30:00,67.37,67.5,67.25,67.36,31500.0,39.6642,39.7407,39.5935,39.6583,31500.0
2006-08-02 15:00:00,67.39,67.39,67.16,67.29,24400.0,39.676,39.676,39.5405,39.6171,24400.0
2006-08-02 15:30:00,67.29,67.45,67.29,67.41,29900.0,39.6171,39.7113,39.6171,39.6877,29900.0
2006-08-03 09:30:00,67.51,68.12,67.51,67.78,26500.0,39.7466,40.1057,39.7466,39.9056,26500.0
2006-08-03 10:00:00,67.72,67.86,67.37,67.83,23800.0,39.8702,39.9527,39.6642,39.935,23800.0
2006-08-03 10:30:00,67.84,67.97,67.6,67.96,58800.0,39.9409,40.0174,39.7996,40.0115,58800.0
2006-08-03 11:00:00,67.97,68.14,67.85,67.92,32800.0,40.0174,40.1175,39.9468,39.988,32800.0
2006-08-03 11:30:00,67.92,67.93,67.43,67.46,29900.0,39.988,39.9939,39.6995,39.7172,29900.0
2006-08-03 12:00:00,67.47,67.92,67.47,67.92,23900.0,39.7231,39.988,39.7231,39.988,23900.0
2006-08-03 12:30:00,67.96,68.03,67.9,67.91,22200.0,40.0115,40.0528,39.9762,39.9821,22200.0
2006-08-03 13:00:00,67.93,68.25,67.92,68.1,26800.0,39.9939,40.1823,39.988,40.094,26800.0
2006-08-03 13:30:00,68.1,68.28,68.03,68.28,24700.0,40.094,40.1999,40.0528,40.1999,24700.0
2006-08-03 14:00:00,68.3,68.59,68.3,68.57,29100.0,40.2117,40.3825,40.2117,40.3707,29100.0
2006-08-03 14:30:00,68.59,69.1,68.57,69.09,55200.0,40.3825,40.6827,40.3707,40.6768,55200.0
2006-08-03 15:00:00,69.08,69.2,68.96,69.1,53000.0,40.6709,40.7416,40.6003,40.6827,53000.0
2006-08-03 15:30:00,69.08,69.22,68.83,68.93,55200.0,40.6709,40.7534,40.5238,40.5826,55200.0
2006-08-04 09:30:00,69.1,69.82,69.1,69.72,36500.0,40.6827,41.1066,40.6827,41.0477,36500.0
2006-08-04 10:00:00,69.74,70.0,69.6,69.64,98000.0,41.0595,41.2126,40.9771,41.0006,98000.0
2006-08-04 10:30:00,69.67,70.0,69.52,69.86,59600.0,41.0183,41.2126,40.93,41.1302,59600.0
2006-08-04 11:00:00,69.81,69.82,69.23,69.54,22900.0,41.1007,41.1066,40.7593,40.9418,22900.0
2006-08-04 11:30:00,69.56,69.59,69.41,69.42,11200.0,40.9535,40.9712,40.8652,40.8711,11200.0
2006-08-04 12:00:00,69.38,69.73,69.33,69.53,22400.0,40.8476,41.0536,40.8181,40.9359,22400.0
2006-08-04 12:30:00,69.53,69.56,69.02,69.06,33100.0,40.9359,40.9535,40.6356,40.6592,33100.0
2006-08-04 13:00:00,69.08,69.18,68.83,68.96,29900.0,40.6709,40.7298,40.5238,40.6003,29900.0
2006-08-04 13:30:00,68.99,68.99,68.7,68.79,10800.0,40.618,40.618,40.4472,40.5002,10800.0
2006-08-04 14:00:00,68.78,68.98,68.71,68.83,31000.0,40.4943,40.6121,40.4531,40.5238,31000.0
2006-08-04 14:30:00,68.82,69.1,68.82,68.92,21200.0,40.5179,40.6827,40.5179,40.5767,21200.0
2006-08-04 15:00:00,68.93,69.29,68.82,69.25,26600.0,40.5826,40.7946,40.5179,40.771,26600.0
2006-08-04 15:30:00,69.25,69.33,69.05,69.21,25600.0,40.771,40.8181,40.6533,40.7475,25600.0
2006-08-07 09:30:00,69.31,69.32,68.52,68.66,28400.0,40.8064,40.8122,40.3412,40.4237,28400.0
2006-08-07 10:00:00,68.63,68.81,68.52,68.57,28000.0,40.406,40.512,40.3412,40.3707,28000.0
2006-08-07 10:30:00,68.57,68.73,68.44,68.67,28200.0,40.3707,40.4649,40.2941,40.4296,28200.0
2006-08-07 11:00:00,68.67,68.83,68.58,68.83,26700.0,40.4296,40.5238,40.3766,40.5238,26700.0
2006-08-07 11:30:00,68.81,69.21,68.76,69.13,28600.0,40.512,40.7475,40.4825,40.7004,28600.0
2006-08-07 12:00:00,69.16,69.17,68.91,68.94,13000.0,40.718,40.7239,40.5709,40.5885,13000.0
2006-08-07 12:30:00,68.97,69.38,68.97,69.31,14800.0,40.6062,40.8476,40.6062,40.8064,14800.0
2006-08-07 13:00:00,69.27,69.32,69.19,69.29,13800.0,40.7828,40.8122,40.7357,40.7946,13800.0
2006-08-07 13:30:00,69.29,69.32,69.03,69.05,14600.0,40.7946,40.8122,40.6415,40.6533,14600.0
2006-08-07 14:00:00,69.04,69.24,69.0,69.16,15300.0,40.6474,40.7651,40.6238,40.718,15300.0
2006-08-07 14:30:00,69.15,69.38,69.12,69.34,17000.0,40.7122,40.8476,40.6945,40.824,17000.0
2006-08-07 15:00:00,69.34,69.34,69.17,69.26,18700.0,40.824,40.824,40.7239,40.7769,18700.0
2006-08-07 15:30:00,69.25,69.31,69.09,69.22,36100.0,40.771,40.8064,40.6768,40.7534,36100.0
2006-08-08 09:30:00,69.84,69.84,68.92,69.15,27700.0,41.1184,41.1184,40.5767,40.7122,27700.0
2006-08-08 10:00:00,69.15,69.49,69.09,69.48,20300.0,40.7122,40.9123,40.6768,40.9064,20300.0
2006-08-08 10:30:00,69.48,69.5,69.41,69.5,23700.0,40.9064,40.9182,40.8652,40.9182,23700.0
2006-08-08 11:00:00,69.43,69.58,69.34,69.58,32700.0,40.877,40.9653,40.824,40.9653,32700.0
2006-08-08 11:30:00,69.59,69.75,69.55,69.61,21100.0,40.9712,41.0654,40.9477,40.983,21100.0
2006-08-08 12:00:00,69.64,69.8,69.64,69.72,14000.0,41.0006,41.0948,41.0006,41.0477,14000.0
2006-08-08 12:30:00,69.73,69.76,69.59,69.6,30400.0,41.0536,41.0713,40.9712,40.9771,30400.0
2006-08-08 13:00:00,69.61,69.75,69.43,69.55,52700.0,40.983,41.0654,40.877,40.9477,52700.0
2006-08-08 13:30:00,69.58,69.67,69.48,69.5,18000.0,40.9653,41.0183,40.9064,40.9182,18000.0
2006-08-08 14:00:00,69.56,70.0,69.41,69.46,48100.0,40.9535,41.2126,40.8652,40.8947,48100.0
2006-08-08 14:30:00,69.44,69.68,69.25,69.31,30600.0,40.8829,41.0242,40.771,40.8064,30600.0
2006-08-08 15:00:00,69.22,69.33,68.77,68.94,23300.0,40.7534,40.8181,40.4884,40.5885,23300.0
2006-08-08 15:30:00,68.93,69.02,68.79,68.81,63800.0,40.5826,40.6356,40.5002,40.512,63800.0
2006-08-09 09:30:00,69.0,69.04,68.0,68.18,35100.0,40.6238,40.6474,40.0351,40.1411,35100.0
2006-08-09 10:00:00,68.2,68.57,68.13,68.15,23700.0,40.1528,40.3707,40.1116,40.1234,23700.0
2006-08-09 10:30:00,68.13,68.45,68.01,68.22,36300.0,40.1116,40.3,40.041,40.1646,36300.0
2006-08-09 11:00:00,68.16,68.42,68.08,68.08,36300.0,40.1293,40.2824,40.0822,40.0822,36300.0
2006-08-09 11:30:00,68.08,68.31,68.02,68.31,29900.0,40.0822,40.2176,40.0469,40.2176,29900.0
2006-08-09 12:00:00,68.29,68.58,68.2,68.23,45300.0,40.2058,40.3766,40.1528,40.1705,45300.0
2006-08-09 12:30:00,68.25,68.28,68.05,68.2,40000.0,40.1823,40.1999,40.0645,40.1528,40000.0
2006-08-09 13:00:00,68.16,68.2,67.86,67.9,69100.0,40.1293,40.1528,39.9527,39.9762,69100.0
2006-08-09 13:30:00,67.95,67.95,67.64,67.69,32100.0,40.0057,40.0057,39.8231,39.8526,32100.0
2006-08-09 14:00:00,67.66,67.72,67.54,67.58,30800.0,39.8349,39.8702,39.7643,39.7878,30800.0
2006-08-09 14:30:00,67.58,67.7,67.2,67.23,45800.0,39.7878,39.8585,39.5641,39.5818,45800.0
2006-08-09 15:00:00,67.26,67.32,67.03,67.13,71900.0,39.5994,39.6347,39.464,39.5229,71900.0
2006-08-09 15:30:00,67.11,67.15,66.69,66.75,160500.0,39.5111,39.5347,39.2638,39.2992,160500.0
2006-08-10 09:30:00,66.59,66.96,66.23,66.89,31300.0,39.205,39.4228,38.993,39.3816,31300.0
2006-08-10 10:00:00,66.88,67.08,66.62,66.74,40900.0,39.3757,39.4934,39.2226,39.2933,40900.0
2006-08-10 10:30:00,66.74,66.92,66.68,66.79,29600.0,39.2933,39.3992,39.2579,39.3227,29600.0
2006-08-10 11:00:00,66.74,66.95,66.67,66.91,33800.0,39.2933,39.4169,39.2521,39.3934,33800.0
2006-08-10 11:30:00,66.93,67.18,66.82,67.18,22600.0,39.4051,39.5523,39.3404,39.5523,22600.0
2006-08-10 12:00:00,67.2,67.34,66.97,67.16,25200.0,39.5641,39.6465,39.4287,39.5405,25200.0
2006-08-10 12:30:00,67.2,67.45,67.16,67.43,48700.0,39.5641,39.7113,39.5405,39.6995,48700.0
2006-08-10 13:00:00,67.42,67.45,67.32,67.45,28700.0,39.6936,39.7113,39.6347,39.7113,28700.0
2006-08-10 13:30:00,67.46,67.85,67.46,67.7,41800.0,39.7172,39.9468,39.7172,39.8585,41800.0
2006-08-10 14:00:00,67.69,67.8,67.64,67.64,32400.0,39.8526,39.9173,39.8231,39.8231,32400.0
2006-08-10 14:30:00,67.64,67.66,67.39,67.5,31200.0,39.8231,39.8349,39.676,39.7407,31200.0
2006-08-10 15:00:00,67.52,67.59,67.28,67.3,34200.0,39.7525,39.7937,39.6112,39.623,34200.0
2006-08-10 15:30:00,67.29,67.55,67.29,67.43,108000.0,39.6171,39.7702,39.6171,39.6995,108000.0
2006-08-11 09:30:00,67.52,67.57,67.31,67.37,33900.0,39.7525,39.7819,39.6289,39.6642,33900.0
2006-08-11 10:00:00,67.37,67.64,67.28,67.5,40000.0,39.6642,39.8231,39.6112,39.7407,40000.0
2006-08-11 10:30:00,67.5,67.64,67.36,67.41,22800.0,39.7407,39.8231,39.6583,39.6877,22800.0
2006-08-11 11:00:00,67.41,67.41,66.95,66.98,17700.0,39.6877,39.6877,39.4169,39.4346,17700.0
2006-08-11 11:30:00,66.99,67.18,66.81,66.92,18000.0,39.4405,39.5523,39.3345,39.3992,18000.0
2006-08-11 12:00:00,66.89,67.11,66.83,67.03,14000.0,39.3816,39.5111,39.3463,39.464,14000.0
2006-08-11 12:30:00,67.06,67.17,67.02,67.03,13900.0,39.4817,39.5464,39.4581,39.464,13900.0
2006-08-11 13:00:00,67.05,67.14,66.88,66.88,12800.0,39.4758,39.5288,39.3757,39.3757,12800.0
2006-08-11 13:30:00,66.88,67.17,66.86,67.08,19400.0,39.3757,39.5464,39.3639,39.4934,19400.0
2006-08-11 14:00:00,67.11,67.26,67.01,67.02,19700.0,39.5111,39.5994,39.4522,39.4581,19700.0
2006-08-11 14:30:00,67.0,67.24,66.89,67.24,20000.0,39.4463,39.5876,39.3816,39.5876,20000.0
2006-08-11 15:00:00,67.22,67.3,66.98,67.18,27800.0,39.5759,39.623,39.4346,39.5523,27800.0
2006-08-11 15:30:00,67.21,67.34,67.06,67.18,28000.0,39.57,39.6465,39.4817,39.5523,28000.0
2006-08-14 09:30:00,67.75,68.16,67.75,67.99,28100.0,39.8879,40.1293,39.8879,40.0292,28100.0
2006-08-14 10:00:00,68.01,68.41,68.01,68.1,12600.0,40.041,40.2765,40.041,40.094,12600.0
2006-08-14 10:30:00,68.1,68.32,68.1,68.22,12900.0,40.094,40.2235,40.094,40.1646,12900.0
2006-08-14 11:00:00,68.24,68.72,68.24,68.25,17600.0,40.1764,40.459,40.1764,40.1823,17600.0
2006-08-14 11:30:00,68.27,68.58,68.26,68.5,17300.0,40.1941,40.3766,40.1882,40.3295,17300.0
2006-08-14 12:00:00,68.48,68.64,68.44,68.5,11500.0,40.3177,40.4119,40.2941,40.3295,11500.0
2006-08-14 12:30:00,68.52,68.52,68.36,68.39,10500.0,40.3412,40.3412,40.247,40.2647,10500.0
2006-08-14 13:00:00,68.41,68.44,68.31,68.37,9000.0,40.2765,40.2941,40.2176,40.2529,9000.0
2006-08-14 13:30:00,68.37,68.59,68.37,68.45,14800.0,40.2529,40.3825,40.2529,40.3,14800.0
2006-08-14 14:00:00,68.53,68.53,68.02,68.12,22200.0,40.3471,40.3471,40.0469,40.1057,22200.0
2006-08-14 14:30:00,68.14,68.16,67.58,67.62,37700.0,40.1175,40.1293,39.7878,39.8114,37700.0
2006-08-14 15:00:00,67.6,67.78,67.46,67.72,21700.0,39.7996,39.9056,39.7172,39.8702,21700.0
2006-08-14 15:30:00,67.7,67.95,67.65,67.84,38000.0,39.8585,40.0057,39.829,39.9409,38000.0
2006-08-15 09:30:00,68.01,68.32,67.93,68.04,26700.0,40.041,40.2235,39.9939,40.0586,26700.0
2006-08-15 10:00:00,68.05,68.4,67.99,68.34,14900.0,40.0645,40.2706,40.0292,40.2353,14900.0
2006-08-15 10:30:00,68.34,69.09,68.33,69.09,54600.0,40.2353,40.6768,40.2294,40.6768,54600.0
2006-08-15 11:00:00,69.08,69.09,68.75,68.88,49400.0,40.6709,40.6768,40.4767,40.5532,49400.0
2006-08-15 11:30:00,68.85,68.86,68.42,68.45,26100.0,40.5355,40.5414,40.2824,40.3,26100.0
2006-08-15 12:00:00,68.45,68.6,68.3,68.48,21600.0,40.3,40.3883,40.2117,40.3177,21600.0
2006-08-15 12:30:00,68.47,68.93,68.44,68.9,45300.0,40.3118,40.5826,40.2941,40.565,45300.0
2006-08-15 13:00:00,68.9,69.09,68.71,68.95,30100.0,40.565,40.6768,40.4531,40.5944,30100.0
2006-08-15 13:30:00,68.94,69.09,68.77,68.83,24000.0,40.5885,40.6768,40.4884,40.5238,24000.0
2006-08-15 14:00:00,68.87,69.3,68.78,69.25,36300.0,40.5473,40.8005,40.4943,40.771,36300.0
2006-08-15 14:30:00,69.26,69.44,69.22,69.42,27100.0,40.7769,40.8829,40.7534,40.8711,27100.0
2006-08-15 15:00:00,69.42,69.42,69.18,69.24,25100.0,40.8711,40.8711,40.7298,40.7651,25100.0
2006-08-15 15:30:00,69.24,69.44,69.13,69.34,94500.0,40.7651,40.8829,40.7004,40.824,94500.0
2006-08-16 09:30:00,69.6,69.67,69.21,69.23,17200.0,40.9771,41.0183,40.7475,40.7593,17200.0
2006-08-16 10:00:00,69.18,69.23,68.96,69.07,20600.0,40.7298,40.7593,40.6003,40.6651,20600.0
2006-08-16 10:30:00,69.11,69.52,69.03,69.52,40000.0,40.6886,40.93,40.6415,40.93,40000.0
2006-08-16 11:00:00,69.51,69.72,69.48,69.67,66300.0,40.9241,41.0477,40.9064,41.0183,66300.0
2006-08-16 11:30:00,69.64,69.78,69.6,69.66,23100.0,41.0006,41.0831,40.9771,41.0124,23100.0
2006-08-16 12:00:00,69.65,69.87,69.64,69.87,7400.0,41.0065,41.1361,41.0006,41.1361,7400.0
2006-08-16 12:30:00,69.81,69.82,69.63,69.71,16000.0,41.1007,41.1066,40.9948,41.0419,16000.0
2006-08-16 13:00:00,69.69,69.71,69.64,69.67,13700.0,41.0301,41.0419,41.0006,41.0183,13700.0
2006-08-16 13:30:00,69.72,69.84,69.65,69.82,22700.0,41.0477,41.1184,41.0065,41.1066,22700.0
2006-08-16 14:00:00,69.81,69.86,69.72,69.74,15400.0,41.1007,41.1302,41.0477,41.0595,15400.0
2006-08-16 14:30:00,69.7,70.07,69.7,69.99,62200.0,41.036,41.2538,41.036,41.2067,62200.0
2006-08-16 15:00:00,69.98,70.15,69.85,70.09,33000.0,41.2008,41.3009,41.1243,41.2656,33000.0
2006-08-16 15:30:00,70.1,70.15,70.0,70.1,40500.0,41.2715,41.3009,41.2126,41.2715,40500.0
2006-08-17 09:30:00,69.61,69.82,69.41,69.5,25900.0,40.983,41.1066,40.8652,40.9182,25900.0
2006-08-17 10:00:00,69.44,69.55,69.34,69.34,24400.0,40.8829,40.9477,40.824,40.824,24400.0
2006-08-17 10:30:00,69.35,69.68,69.21,69.64,51500.0,40.8299,41.0242,40.7475,41.0006,51500.0
2006-08-17 11:00:00,69.69,69.7,69.46,69.52,42600.0,41.0301,41.036,40.8947,40.93,42600.0
2006-08-17 11:30:00,69.5,69.58,69.34,69.35,16600.0,40.9182,40.9653,40.824,40.8299,16600.0
2006-08-17 12:00:00,69.33,69.35,69.06,69.34,23200.0,40.8181,40.8299,40.6592,40.824,23200.0
2006-08-17 12:30:00,69.34,69.43,69.26,69.4,19200.0,40.824,40.877,40.7769,40.8593,19200.0
2006-08-17 13:00:00,69.39,69.41,69.26,69.29,14100.0,40.8535,40.8652,40.7769,40.7946,14100.0
2006-08-17 13:30:00,69.28,69.28,69.15,69.15,12900.0,40.7887,40.7887,40.7122,40.7122,12900.0
2006-08-17 14:00:00,69.14,69.14,68.96,68.96,35300.0,40.7063,40.7063,40.6003,40.6003,35300.0
2006-08-17 14:30:00,68.95,68.96,68.74,68.79,25400.0,40.5944,40.6003,40.4708,40.5002,25400.0
2006-08-17 15:00:00,68.83,69.24,68.82,69.03,25300.0,40.5238,40.7651,40.5179,40.6415,25300.0
2006-08-17 15:30:00,69.06,69.23,69.03,69.07,29800.0,40.6592,40.7593,40.6415,40.6651,29800.0
2006-08-18 09:30:00,69.17,69.28,68.9,68.92,54300.0,40.7239,40.7887,40.565,40.5767,54300.0
2006-08-18 10:00:00,68.91,69.1,68.84,69.03,20900.0,40.5709,40.6827,40.5296,40.6415,20900.0
2006-08-18 10:30:00,68.99,69.18,68.85,69.11,14200.0,40.618,40.7298,40.5355,40.6886,14200.0
2006-08-18 11:00:00,69.12,69.32,69.1,69.2,11000.0,40.6945,40.8122,40.6827,40.7416,11000.0
2006-08-18 11:30:00,69.22,69.45,69.15,69.44,17600.0,40.7534,40.8888,40.7122,40.8829,17600.0
2006-08-18 12:00:00,69.44,69.46,69.38,69.46,11800.0,40.8829,40.8947,40.8476,40.8947,11800.0
2006-08-18 12:30:00,69.46,69.46,69.28,69.28,7900.0,40.8947,40.8947,40.7887,40.7887,7900.0
2006-08-18 13:00:00,69.28,69.47,69.28,69.35,15800.0,40.7887,40.9006,40.7887,40.8299,15800.0
2006-08-18 13:30:00,69.36,69.52,69.3,69.33,8000.0,40.8358,40.93,40.8005,40.8181,8000.0
2006-08-18 14:00:00,69.35,69.5,69.35,69.45,11200.0,40.8299,40.9182,40.8299,40.8888,11200.0
2006-08-18 14:30:00,69.46,69.64,69.45,69.45,17800.0,40.8947,41.0006,40.8888,40.8888,17800.0
2006-08-18 15:00:00,69.45,69.52,69.39,69.43,14900.0,40.8888,40.93,40.8535,40.877,14900.0
2006-08-18 15:30:00,69.43,69.64,69.4,69.47,31500.0,40.877,41.0006,40.8593,40.9006,31500.0
2006-08-21 09:30:00,69.73,69.73,69.07,69.08,20300.0,41.0536,41.0536,40.6651,40.6709,20300.0
2006-08-21 10:00:00,69.09,69.46,68.96,69.42,12000.0,40.6768,40.8947,40.6003,40.8711,12000.0
2006-08-21 10:30:00,69.37,69.4,69.1,69.1,10400.0,40.8417,40.8593,40.6827,40.6827,10400.0
2006-08-21 11:00:00,69.1,69.1,68.88,68.91,17200.0,40.6827,40.6827,40.5532,40.5709,17200.0
2006-08-21 11:30:00,68.91,68.93,68.65,68.69,15500.0,40.5709,40.5826,40.4178,40.4413,15500.0
2006-08-21 12:00:00,68.69,68.81,68.64,68.7,21500.0,40.4413,40.512,40.4119,40.4472,21500.0
2006-08-21 12:30:00,68.68,68.81,68.68,68.73,11200.0,40.4354,40.512,40.4354,40.4649,11200.0
2006-08-21 13:00:00,68.78,68.82,68.64,68.66,15400.0,40.4943,40.5179,40.4119,40.4237,15400.0
2006-08-21 13:30:00,68.63,68.78,68.63,68.78,9000.0,40.406,40.4943,40.406,40.4943,9000.0
2006-08-21 14:00:00,68.75,68.96,68.74,68.87,15800.0,40.4767,40.6003,40.4708,40.5473,15800.0
2006-08-21 14:30:00,68.85,69.13,68.81,69.13,22200.0,40.5355,40.7004,40.512,40.7004,22200.0
2006-08-21 15:00:00,69.14,69.23,68.95,69.14,14800.0,40.7063,40.7593,40.5944,40.7063,14800.0
2006-08-21 15:30:00,69.12,69.25,69.06,69.18,16400.0,40.6945,40.771,40.6592,40.7298,16400.0
2006-08-22 09:30:00,69.66,69.89,69.5,69.74,30700.0,41.0124,41.1478,40.9182,41.0595,30700.0
2006-08-22 10:00:00,69.78,69.88,69.43,69.76,23000.0,41.0831,41.1419,40.877,41.0713,23000.0
2006-08-22 10:30:00,69.74,69.83,69.64,69.76,25700.0,41.0595,41.1125,41.0006,41.0713,25700.0
2006-08-22 11:00:00,69.76,70.0,69.68,69.98,42600.0,41.0713,41.2126,41.0242,41.2008,42600.0
2006-08-22 11:30:00,69.98,70.0,69.86,69.91,45200.0,41.2008,41.2126,41.1302,41.1596,45200.0
2006-08-22 12:00:00,69.91,69.95,69.78,69.85,17000.0,41.1596,41.1832,41.0831,41.1243,17000.0
2006-08-22 12:30:00,69.84,69.88,69.61,69.81,22200.0,41.1184,41.1419,40.983,41.1007,22200.0
2006-08-22 13:00:00,69.81,69.83,69.48,69.51,41900.0,41.1007,41.1125,40.9064,40.9241,41900.0
2006-08-22 13:30:00,69.51,69.62,69.12,69.62,45300.0,40.9241,40.9889,40.6945,40.9889,45300.0
2006-08-22 14:00:00,69.56,69.65,69.46,69.62,38800.0,40.9535,41.0065,40.8947,40.9889,38800.0
2006-08-22 14:30:00,69.62,69.86,69.58,69.82,38200.0,40.9889,41.1302,40.9653,41.1066,38200.0
2006-08-22 15:00:00,69.81,69.94,69.76,69.85,30600.0,41.1007,41.1773,41.0713,41.1243,30600.0
2006-08-22 15:30:00,69.85,70.03,69.83,70.03,105200.0,41.1243,41.2303,41.1125,41.2303,105200.0
2006-08-23 09:30:00,69.73,69.76,69.26,69.44,20000.0,41.0536,41.0713,40.7769,40.8829,20000.0
2006-08-23 10:00:00,69.4,69.4,69.2,69.33,18300.0,40.8593,40.8593,40.7416,40.8181,18300.0
2006-08-23 10:30:00,69.32,69.39,69.02,69.05,17600.0,40.8122,40.8535,40.6356,40.6533,17600.0
2006-08-23 11:00:00,69.04,69.07,68.63,68.7,31800.0,40.6474,40.6651,40.406,40.4472,31800.0
2006-08-23 11:30:00,68.7,68.7,68.37,68.4,25900.0,40.4472,40.4472,40.2529,40.2706,25900.0
2006-08-23 12:00:00,68.41,68.42,67.98,68.03,56500.0,40.2765,40.2824,40.0233,40.0528,56500.0
2006-08-23 12:30:00,68.04,68.19,67.87,68.16,26900.0,40.0586,40.147,39.9586,40.1293,26900.0
2006-08-23 13:00:00,68.15,68.18,67.99,68.13,12300.0,40.1234,40.1411,40.0292,40.1116,12300.0
2006-08-23 13:30:00,68.15,68.18,67.83,67.89,18000.0,40.1234,40.1411,39.935,39.9703,18000.0
2006-08-23 14:00:00,67.89,68.04,67.84,68.03,21600.0,39.9703,40.0586,39.9409,40.0528,21600.0
2006-08-23 14:30:00,68.03,68.16,68.03,68.08,10400.0,40.0528,40.1293,40.0528,40.0822,10400.0
2006-08-23 15:00:00,68.08,68.29,68.05,68.23,18600.0,40.0822,40.2058,40.0645,40.1705,18600.0
2006-08-23 15:30:00,68.21,68.39,68.16,68.39,28200.0,40.1587,40.2647,40.1293,40.2647,28200.0
2006-08-24 09:30:00,68.74,68.74,68.0,68.16,28400.0,40.4708,40.4708,40.0351,40.1293,28400.0
2006-08-24 10:00:00,68.14,68.14,67.35,67.35,31200.0,40.1175,40.1175,39.6524,39.6524,31200.0
2006-08-24 10:30:00,67.36,67.83,67.29,67.72,36500.0,39.6583,39.935,39.6171,39.8702,36500.0
2006-08-24 11:00:00,67.71,67.87,67.61,67.77,33000.0,39.8644,39.9586,39.8055,39.8997,33000.0
2006-08-24 11:30:00,67.74,67.74,67.38,67.52,25000.0,39.882,39.882,39.6701,39.7525,25000.0
2006-08-24 12:00:00,67.52,67.59,67.36,67.56,15600.0,39.7525,39.7937,39.6583,39.776,15600.0
2006-08-24 12:30:00,67.54,67.66,67.47,67.49,28100.0,39.7643,39.8349,39.7231,39.7348,28100.0
2006-08-24 13:00:00,67.5,67.6,67.26,67.6,23500.0,39.7407,39.7996,39.5994,39.7996,23500.0
2006-08-24 13:30:00,67.6,67.71,67.37,67.46,22100.0,39.7996,39.8644,39.6642,39.7172,22100.0
2006-08-24 14:00:00,67.44,67.68,67.38,67.63,24600.0,39.7054,39.8467,39.6701,39.8173,24600.0
2006-08-24 14:30:00,67.63,67.8,67.62,67.78,20200.0,39.8173,39.9173,39.8114,39.9056,20200.0
2006-08-24 15:00:00,67.79,67.83,67.57,67.81,32200.0,39.9115,39.935,39.7819,39.9232,32200.0
2006-08-24 15:30:00,67.78,67.91,67.64,67.76,34900.0,39.9056,39.9821,39.8231,39.8938,34900.0
2006-08-25 09:30:00,67.81,67.81,67.28,67.68,18200.0,39.9232,39.9232,39.6112,39.8467,18200.0
2006-08-25 10:00:00,67.67,67.81,67.54,67.59,8200.0,39.8408,39.9232,39.7643,39.7937,8200.0
2006-08-25 10:30:00,67.6,67.68,67.44,67.49,6600.0,39.7996,39.8467,39.7054,39.7348,6600.0
2006-08-25 11:00:00,67.42,67.42,67.24,67.31,8900.0,39.6936,39.6936,39.5876,39.6289,8900.0
2006-08-25 11:30:00,67.29,67.29,67.18,67.29,5700.0,39.6171,39.6171,39.5523,39.6171,5700.0
2006-08-25 12:00:00,67.32,67.52,67.25,67.42,4200.0,39.6347,39.7525,39.5935,39.6936,4200.0
2006-08-25 12:30:00,67.45,67.55,67.45,67.55,6100.0,39.7113,39.7702,39.7113,39.7702,6100.0
2006-08-25 13:00:00,67.57,67.59,67.43,67.59,5100.0,39.7819,39.7937,39.6995,39.7937,5100.0
2006-08-25 13:30:00,67.57,67.7,67.57,67.61,8700.0,39.7819,39.8585,39.7819,39.8055,8700.0
2006-08-25 14:00:00,67.64,67.81,67.58,67.81,22400.0,39.8231,39.9232,39.7878,39.9232,22400.0
2006-08-25 14:30:00,67.81,67.91,67.7,67.8,11800.0,39.9232,39.9821,39.8585,39.9173,11800.0
2006-08-25 15:00:00,67.76,67.89,67.73,67.79,8600.0,39.8938,39.9703,39.8761,39.9115,8600.0
2006-08-25 15:30:00,67.83,67.87,67.72,67.79,14000.0,39.935,39.9586,39.8702,39.9115,14000.0
2006-08-28 09:30:00,67.81,68.26,67.61,68.2,33100.0,39.9232,40.1882,39.8055,40.1528,33100.0
2006-08-28 10:00:00,68.19,68.21,67.89,68.19,12300.0,40.147,40.1587,39.9703,40.147,12300.0
2006-08-28 10:30:00,68.19,68.47,68.18,68.33,15300.0,40.147,40.3118,40.1411,40.2294,15300.0
2006-08-28 11:00:00,68.33,68.49,68.31,68.4,7500.0,40.2294,40.3236,40.2176,40.2706,7500.0
2006-08-28 11:30:00,68.43,68.81,68.39,68.78,13100.0,40.2883,40.512,40.2647,40.4943,13100.0
2006-08-28 12:00:00,68.77,68.92,68.65,68.8,13800.0,40.4884,40.5767,40.4178,40.5061,13800.0
2006-08-28 12:30:00,68.8,68.92,68.74,68.74,14400.0,40.5061,40.5767,40.4708,40.4708,14400.0
2006-08-28 13:00:00,68.71,68.71,68.53,68.56,8300.0,40.4531,40.4531,40.3471,40.3648,8300.0
2006-08-28 13:30:00,68.56,68.62,68.46,68.61,11800.0,40.3648,40.4001,40.3059,40.3942,11800.0
2006-08-28 14:00:00,68.61,68.7,68.42,68.44,10600.0,40.3942,40.4472,40.2824,40.2941,10600.0
2006-08-28 14:30:00,68.44,68.6,68.34,68.6,12100.0,40.2941,40.3883,40.2353,40.3883,12100.0
2006-08-28 15:00:00,68.6,68.67,68.51,68.64,26100.0,40.3883,40.4296,40.3354,40.4119,26100.0
2006-08-28 15:30:00,68.63,68.63,68.31,68.54,29100.0,40.406,40.406,40.2176,40.353,29100.0
2006-08-29 09:30:00,68.78,69.07,68.78,69.03,43800.0,40.4943,40.6651,40.4943,40.6415,43800.0
2006-08-29 10:00:00,69.03,69.07,68.72,68.78,17300.0,40.6415,40.6651,40.459,40.4943,17300.0
2006-08-29 10:30:00,68.77,68.87,68.69,68.87,10000.0,40.4884,40.5473,40.4413,40.5473,10000.0
2006-08-29 11:00:00,68.89,69.42,68.84,69.42,35300.0,40.5591,40.8711,40.5296,40.8711,35300.0
2006-08-29 11:30:00,69.42,69.62,69.31,69.57,28000.0,40.8711,40.9889,40.8064,40.9594,28000.0
2006-08-29 12:00:00,69.57,69.84,69.49,69.79,39300.0,40.9594,41.1184,40.9123,41.089,39300.0
2006-08-29 12:30:00,69.81,69.93,69.79,69.9,24300.0,41.1007,41.1714,41.089,41.1537,24300.0
2006-08-29 13:00:00,69.9,70.06,69.89,70.04,33000.0,41.1537,41.2479,41.1478,41.2361,33000.0
2006-08-29 13:30:00,70.04,70.14,69.99,70.09,26600.0,41.2361,41.295,41.2067,41.2656,26600.0
2006-08-29 14:00:00,70.07,70.2,69.82,69.82,31500.0,41.2538,41.3303,41.1066,41.1066,31500.0
2006-08-29 14:30:00,69.8,69.96,69.68,69.76,25800.0,41.0948,41.189,41.0242,41.0713,25800.0
2006-08-29 15:00:00,69.76,69.96,69.67,69.95,30500.0,41.0713,41.189,41.0183,41.1832,30500.0
2006-08-29 15:30:00,69.94,70.07,69.88,70.02,66100.0,41.1773,41.2538,41.1419,41.2244,66100.0
2006-08-30 09:30:00,70.35,70.35,69.27,69.52,37100.0,41.4187,41.4187,40.7828,40.93,37100.0
2006-08-30 10:00:00,69.49,70.06,69.44,70.0,13600.0,40.9123,41.2479,40.8829,41.2126,13600.0
2006-08-30 10:30:00,70.02,70.09,69.81,69.84,20100.0,41.2244,41.2656,41.1007,41.1184,20100.0
2006-08-30 11:00:00,69.84,70.0,69.8,69.93,21900.0,41.1184,41.2126,41.0948,41.1714,21900.0
2006-08-30 11:30:00,69.89,69.9,69.68,69.78,12200.0,41.1478,41.1537,41.0242,41.0831,12200.0
2006-08-30 12:00:00,69.81,69.99,69.81,69.88,14200.0,41.1007,41.2067,41.1007,41.1419,14200.0
2006-08-30 12:30:00,69.9,69.97,69.83,69.89,11500.0,41.1537,41.1949,41.1125,41.1478,11500.0
2006-08-30 13:00:00,69.9,69.92,69.78,69.9,8100.0,41.1537,41.1655,41.0831,41.1537,8100.0
2006-08-30 13:30:00,69.91,69.92,69.75,69.75,12400.0,41.1596,41.1655,41.0654,41.0654,12400.0
2006-08-30 14:00:00,69.76,69.76,69.66,69.66,7900.0,41.0713,41.0713,41.0124,41.0124,7900.0
2006-08-30 14:30:00,69.66,69.69,69.37,69.49,16200.0,41.0124,41.0301,40.8417,40.9123,16200.0
2006-08-30 15:00:00,69.5,69.59,69.42,69.59,12200.0,40.9182,40.9712,40.8711,40.9712,12200.0
2006-08-30 15:30:00,69.59,69.77,69.59,69.64,25000.0,40.9712,41.0772,40.9712,41.0006,25000.0
2006-08-31 09:30:00,69.78,69.94,69.69,69.81,21900.0,41.0831,41.1773,41.0301,41.1007,21900.0
2006-08-31 10:00:00,69.76,69.89,69.71,69.74,17800.0,41.0713,41.1478,41.0419,41.0595,17800.0
2006-08-31 10:30:00,69.74,69.86,69.48,69.76,26500.0,41.0595,41.1302,40.9064,41.0713,26500.0
2006-08-31 11:00:00,69.77,69.84,69.61,69.66,31700.0,41.0772,41.1184,40.983,41.0124,31700.0
2006-08-31 11:30:00,69.7,69.7,69.59,69.7,20900.0,41.036,41.036,40.9712,41.036,20900.0
2006-08-31 12:00:00,69.71,69.96,69.71,69.84,18900.0,41.0419,41.189,41.0419,41.1184,18900.0
2006-08-31 12:30:00,69.87,69.93,69.84,69.93,13400.0,41.1361,41.1714,41.1184,41.1714,13400.0
2006-08-31 13:00:00,69.9,69.93,69.82,69.84,13100.0,41.1537,41.1714,41.1066,41.1184,13100.0
2006-08-31 13:30:00,69.87,69.98,69.83,69.86,18400.0,41.1361,41.2008,41.1125,41.1302,18400.0
2006-08-31 14:00:00,69.89,69.95,69.73,69.93,16100.0,41.1478,41.1832,41.0536,41.1714,16100.0
2006-08-31 14:30:00,69.92,70.0,69.92,69.98,29400.0,41.1655,41.2126,41.1655,41.2008,29400.0
2006-08-31 15:00:00,69.99,69.99,69.84,69.87,25900.0,41.2067,41.2067,41.1184,41.1361,25900.0
2006-08-31 15:30:00,69.87,69.92,69.84,69.87,58600.0,41.1361,41.1655,41.1184,41.1361,58600.0
2006-09-01 09:30:00,70.0,70.79,69.98,70.65,61100.0,41.2126,41.6777,41.2008,41.5953,61100.0
2006-09-01 10:00:00,70.67,71.0,70.67,70.76,43100.0,41.6071,41.8013,41.6071,41.66,43100.0
2006-09-01 10:30:00,70.78,70.85,70.5,70.5,19000.0,41.6718,41.713,41.507,41.507,19000.0
2006-09-01 11:00:00,70.56,70.57,70.11,70.11,20400.0,41.5423,41.5482,41.2774,41.2774,20400.0
2006-09-01 11:30:00,70.17,70.37,70.1,70.36,19600.0,41.3127,41.4304,41.2715,41.4245,19600.0
2006-09-01 12:00:00,70.39,70.41,70.21,70.21,16300.0,41.4422,41.454,41.3362,41.3362,16300.0
2006-09-01 12:30:00,70.25,70.32,70.21,70.32,7300.0,41.3598,41.401,41.3362,41.401,7300.0
2006-09-01 13:00:00,70.32,70.35,70.21,70.3,6600.0,41.401,41.4187,41.3362,41.3892,6600.0
2006-09-01 13:30:00,70.3,70.78,70.27,70.75,44800.0,41.3892,41.6718,41.3716,41.6542,44800.0
2006-09-01 14:00:00,70.75,70.87,70.66,70.68,29400.0,41.6542,41.7248,41.6012,41.6129,29400.0
2006-09-01 14:30:00,70.68,70.69,70.42,70.47,15500.0,41.6129,41.6188,41.4599,41.4893,15500.0
2006-09-01 15:00:00,70.47,70.57,70.4,70.44,20500.0,41.4893,41.5482,41.4481,41.4716,20500.0
2006-09-01 15:30:00,70.44,70.46,70.31,70.42,20600.0,41.4716,41.4834,41.3951,41.4599,20600.0
2006-09-05 09:30:00,70.22,70.33,69.52,69.82,43000.0,41.3421,41.4069,40.93,41.1066,43000.0
2006-09-05 10:00:00,69.85,70.03,69.8,69.83,12400.0,41.1243,41.2303,41.0948,41.1125,12400.0
2006-09-05 10:30:00,69.84,69.92,69.76,69.77,17600.0,41.1184,41.1655,41.0713,41.0772,17600.0
2006-09-05 11:00:00,69.81,70.04,69.81,70.0,16400.0,41.1007,41.2361,41.1007,41.2126,16400.0
2006-09-05 11:30:00,70.01,70.08,69.97,70.08,9000.0,41.2185,41.2597,41.1949,41.2597,9000.0
2006-09-05 12:00:00,70.05,70.21,69.98,70.2,10000.0,41.242,41.3362,41.2008,41.3303,10000.0
2006-09-05 12:30:00,70.22,70.35,70.19,70.3,21800.0,41.3421,41.4187,41.3245,41.3892,21800.0
2006-09-05 13:00:00,70.31,70.31,70.1,70.25,14700.0,41.3951,41.3951,41.2715,41.3598,14700.0
2006-09-05 13:30:00,70.27,70.36,70.23,70.35,13900.0,41.3716,41.4245,41.348,41.4187,13900.0
2006-09-05 14:00:00,70.33,70.6,70.29,70.44,23300.0,41.4069,41.5658,41.3833,41.4716,23300.0
2006-09-05 14:30:00,70.4,70.58,70.35,70.46,11800.0,41.4481,41.5541,41.4187,41.4834,11800.0
2006-09-05 15:00:00,70.46,70.46,70.25,70.35,13000.0,41.4834,41.4834,41.3598,41.4187,13000.0
2006-09-05 15:30:00,70.36,70.4,70.2,70.37,33900.0,41.4245,41.4481,41.3303,41.4304,33900.0
2006-09-06 09:30:00,69.82,69.88,69.5,69.66,15200.0,41.4315,41.4671,41.2416,41.3366,15200.0
2006-09-06 10:00:00,69.76,70.26,69.75,70.15,27400.0,41.3959,41.6926,41.39,41.6273,27400.0
2006-09-06 10:30:00,70.13,70.13,69.38,69.54,20800.0,41.6155,41.6155,41.1704,41.2653,20800.0
2006-09-06 11:00:00,69.52,69.79,69.48,69.79,13000.0,41.2535,41.4137,41.2297,41.4137,13000.0
2006-09-06 11:30:00,69.79,69.79,69.61,69.68,6800.0,41.4137,41.4137,41.3069,41.3484,6800.0
2006-09-06 12:00:00,69.68,69.97,69.62,69.97,26000.0,41.3484,41.5205,41.3128,41.5205,26000.0
2006-09-06 12:30:00,69.97,70.01,69.89,69.93,12800.0,41.5205,41.5442,41.473,41.4968,12800.0
2006-09-06 13:00:00,69.93,69.93,69.71,69.76,37300.0,41.4968,41.4968,41.3662,41.3959,37300.0
2006-09-06 13:30:00,69.76,70.02,69.76,70.0,18800.0,41.3959,41.5502,41.3959,41.5383,18800.0
2006-09-06 14:00:00,70.0,70.1,69.79,69.99,30700.0,41.5383,41.5977,41.4137,41.5324,30700.0
2006-09-06 14:30:00,69.97,70.01,69.69,69.7,13400.0,41.5205,41.5442,41.3544,41.3603,13400.0
2006-09-06 15:00:00,69.71,69.87,69.58,69.72,23500.0,41.3662,41.4612,41.2891,41.3722,23500.0
2006-09-06 15:30:00,69.74,69.76,69.5,69.58,26300.0,41.384,41.3959,41.2416,41.2891,26300.0
2006-09-07 09:30:00,69.79,69.84,69.32,69.49,88900.0,41.4137,41.4434,41.1348,41.2357,88900.0
2006-09-07 10:00:00,69.55,69.57,69.05,69.32,33200.0,41.2713,41.2832,40.9746,41.1348,33200.0
2006-09-07 10:30:00,69.32,69.47,69.19,69.46,25900.0,41.1348,41.2238,41.0577,41.2179,25900.0
2006-09-07 11:00:00,69.53,69.63,69.37,69.51,24300.0,41.2594,41.3188,41.1645,41.2475,24300.0
2006-09-07 11:30:00,69.53,69.75,69.53,69.7,44100.0,41.2594,41.39,41.2594,41.3603,44100.0
2006-09-07 12:00:00,69.73,69.81,69.63,69.67,30800.0,41.3781,41.4256,41.3188,41.3425,30800.0
2006-09-07 12:30:00,69.7,69.8,69.65,69.8,32500.0,41.3603,41.4196,41.3306,41.4196,32500.0
2006-09-07 13:00:00,69.81,70.07,69.77,69.99,23400.0,41.4256,41.5799,41.4018,41.5324,23400.0
2006-09-07 13:30:00,70.0,70.25,69.93,70.11,44200.0,41.5383,41.6867,41.4968,41.6036,44200.0
2006-09-07 14:00:00,70.11,70.12,69.91,70.12,72800.0,41.6036,41.6095,41.4849,41.6095,72800.0
2006-09-07 14:30:00,70.1,70.22,70.03,70.22,28100.0,41.5977,41.6689,41.5561,41.6689,28100.0
2006-09-07 15:00:00,70.22,70.22,69.95,70.05,47100.0,41.6689,41.6689,41.5086,41.568,47100.0
2006-09-07 15:30:00,70.04,70.05,69.84,70.05,36300.0,41.5621,41.568,41.4434,41.568,36300.0
2006-09-08 09:30:00,70.25,70.36,70.05,70.17,49000.0,41.6867,41.7519,41.568,41.6392,49000.0
2006-09-08 10:00:00,70.16,70.31,70.11,70.3,30000.0,41.6333,41.7223,41.6036,41.7163,30000.0
2006-09-08 10:30:00,70.4,70.6,70.36,70.6,23000.0,41.7757,41.8944,41.7519,41.8944,23000.0
2006-09-08 11:00:00,70.6,70.75,70.58,70.71,62300.0,41.8944,41.9834,41.8825,41.9596,62300.0
2006-09-08 11:30:00,70.72,70.85,70.62,70.73,15800.0,41.9656,42.0427,41.9062,41.9715,15800.0
2006-09-08 12:00:00,70.7,70.9,70.68,70.76,19500.0,41.9537,42.0724,41.9418,41.9893,19500.0
2006-09-08 12:30:00,70.72,70.97,70.72,70.97,53500.0,41.9656,42.1139,41.9656,42.1139,53500.0
2006-09-08 13:00:00,70.99,71.15,70.94,71.08,31600.0,42.1258,42.2207,42.0961,42.1792,31600.0
2006-09-08 13:30:00,71.05,71.1,71.0,71.1,18200.0,42.1614,42.1911,42.1317,42.1911,18200.0
2006-09-08 14:00:00,71.1,71.15,70.99,71.02,38300.0,42.1911,42.2207,42.1258,42.1436,38300.0
2006-09-08 14:30:00,71.02,71.23,71.0,71.22,34400.0,42.1436,42.2682,42.1317,42.2623,34400.0
2006-09-08 15:00:00,71.19,71.35,71.1,71.33,31800.0,42.2445,42.3394,42.1911,42.3275,31800.0
2006-09-08 15:30:00,71.34,71.45,71.32,71.42,46400.0,42.3335,42.3988,42.3216,42.3809,46400.0
2006-09-11 09:30:00,71.42,71.5,71.14,71.19,42300.0,42.3809,42.4284,42.2148,42.2445,42300.0
2006-09-11 10:00:00,71.22,71.41,71.17,71.19,45200.0,42.2623,42.375,42.2326,42.2445,45200.0
2006-09-11 10:30:00,71.28,71.36,71.1,71.21,44800.0,42.2979,42.3453,42.1911,42.2563,44800.0
2006-09-11 11:00:00,71.19,71.77,71.13,71.75,47300.0,42.2445,42.5886,42.2089,42.5768,47300.0
2006-09-11 11:30:00,71.71,71.84,71.54,71.79,26600.0,42.553,42.6302,42.4522,42.6005,26600.0
2006-09-11 12:00:00,71.79,72.45,71.79,72.43,55900.0,42.6005,42.9922,42.6005,42.9803,55900.0
2006-09-11 12:30:00,72.4,72.49,72.24,72.44,48600.0,42.9625,43.0159,42.8675,42.9862,48600.0
2006-09-11 13:00:00,72.45,72.67,72.41,72.66,35600.0,42.9922,43.1227,42.9684,43.1168,35600.0
2006-09-11 13:30:00,72.65,72.75,72.4,72.44,62400.0,43.1108,43.1702,42.9625,42.9862,62400.0
2006-09-11 14:00:00,72.45,72.85,72.45,72.74,37000.0,42.9922,43.2295,42.9922,43.1642,37000.0
2006-09-11 14:30:00,72.73,72.75,72.5,72.75,46700.0,43.1583,43.1702,43.0218,43.1702,46700.0
2006-09-11 15:00:00,72.75,72.75,72.47,72.59,42500.0,43.1702,43.1702,43.004,43.0752,42500.0
2006-09-11 15:30:00,72.54,72.79,72.51,72.78,57400.0,43.0456,43.1939,43.0278,43.188,57400.0
2006-09-12 09:30:00,72.47,73.21,72.47,72.95,77000.0,43.004,43.4431,43.004,43.2889,77000.0
2006-09-12 10:00:00,72.95,73.83,72.91,73.69,122100.0,43.2889,43.8111,43.2651,43.728,122100.0
2006-09-12 10:30:00,73.68,73.68,72.89,73.16,139200.0,43.722,43.722,43.2533,43.4135,139200.0
2006-09-12 11:00:00,73.17,73.59,73.11,73.59,34500.0,43.4194,43.6686,43.3838,43.6686,34500.0
2006-09-12 11:30:00,73.59,73.88,73.57,73.84,31200.0,43.6686,43.8407,43.6568,43.817,31200.0
2006-09-12 12:00:00,73.88,74.21,73.85,73.94,40400.0,43.8407,44.0365,43.8229,43.8763,40400.0
2006-09-12 12:30:00,73.93,73.96,73.81,73.96,82300.0,43.8704,43.8882,43.7992,43.8882,82300.0
2006-09-12 13:00:00,73.96,74.12,73.8,73.9,35700.0,43.8882,43.9831,43.7933,43.8526,35700.0
2006-09-12 13:30:00,73.9,74.21,73.87,74.2,37100.0,43.8526,44.0365,43.8348,44.0306,37100.0
2006-09-12 14:00:00,74.22,74.37,74.19,74.29,38700.0,44.0425,44.1315,44.0247,44.084,38700.0
2006-09-12 14:30:00,74.29,74.5,74.14,74.44,97000.0,44.084,44.2086,43.995,44.173,97000.0
2006-09-12 15:00:00,74.44,74.52,74.13,74.13,73700.0,44.173,44.2205,43.9891,43.9891,73700.0
2006-09-12 15:30:00,74.13,74.29,74.01,74.25,127100.0,43.9891,44.084,43.9179,44.0603,127100.0
2006-09-13 09:30:00,74.36,74.49,74.0,74.23,51300.0,44.1256,44.2027,43.9119,44.0484,51300.0
2006-09-13 10:00:00,74.27,74.27,73.74,73.95,53700.0,44.0722,44.0722,43.7576,43.8823,53700.0
2006-09-13 10:30:00,73.9,73.95,73.49,73.75,42300.0,43.8526,43.8823,43.6093,43.7636,42300.0
2006-09-13 11:00:00,73.73,74.02,73.73,73.76,42000.0,43.7517,43.9238,43.7517,43.7695,42000.0
2006-09-13 11:30:00,73.77,73.98,73.62,73.95,40900.0,43.7755,43.9001,43.6864,43.8823,40900.0
2006-09-13 12:00:00,73.94,74.13,73.89,74.01,27500.0,43.8763,43.9891,43.8467,43.9179,27500.0
2006-09-13 12:30:00,74.02,74.04,73.85,73.85,47700.0,43.9238,43.9357,43.8229,43.8229,47700.0
2006-09-13 13:00:00,73.85,73.95,73.85,73.94,33000.0,43.8229,43.8823,43.8229,43.8763,33000.0
2006-09-13 13:30:00,73.93,74.09,73.89,73.97,35300.0,43.8704,43.9653,43.8467,43.8941,35300.0
2006-09-13 14:00:00,73.95,74.03,73.9,73.93,25400.0,43.8823,43.9297,43.8526,43.8704,25400.0
2006-09-13 14:30:00,73.94,74.01,73.86,73.95,153000.0,43.8763,43.9179,43.8289,43.8823,153000.0
2006-09-13 15:00:00,73.96,74.01,73.81,73.91,104800.0,43.8882,43.9179,43.7992,43.8585,104800.0
2006-09-13 15:30:00,73.92,73.98,73.76,73.88,58600.0,43.8645,43.9001,43.7695,43.8407,58600.0
2006-09-14 09:30:00,73.9,73.92,73.35,73.75,32300.0,43.8526,43.8645,43.5262,43.7636,32300.0
2006-09-14 10:00:00,73.75,73.85,73.43,73.47,31100.0,43.7636,43.8229,43.5737,43.5974,31100.0
2006-09-14 10:30:00,73.45,73.79,73.45,73.77,26100.0,43.5856,43.7873,43.5856,43.7755,26100.0
2006-09-14 11:00:00,73.79,73.87,73.62,73.69,31900.0,43.7873,43.8348,43.6864,43.728,31900.0
2006-09-14 11:30:00,73.69,73.69,73.42,73.63,50200.0,43.728,43.728,43.5678,43.6924,50200.0
2006-09-14 12:00:00,73.6,73.8,73.47,73.78,53500.0,43.6746,43.7933,43.5974,43.7814,53500.0
2006-09-14 12:30:00,73.75,73.83,73.7,73.78,30100.0,43.7636,43.8111,43.7339,43.7814,30100.0
2006-09-14 13:00:00,73.76,73.87,73.61,73.85,35800.0,43.7695,43.8348,43.6805,43.8229,35800.0
2006-09-14 13:30:00,73.82,73.84,73.74,73.74,51600.0,43.8051,43.817,43.7576,43.7576,51600.0
2006-09-14 14:00:00,73.74,73.8,73.55,73.7,50900.0,43.7576,43.7933,43.6449,43.7339,50900.0
2006-09-14 14:30:00,73.69,73.79,73.45,73.46,32300.0,43.728,43.7873,43.5856,43.5915,32300.0
2006-09-14 15:00:00,73.46,73.58,73.28,73.43,52000.0,43.5915,43.6627,43.4847,43.5737,52000.0
2006-09-14 15:30:00,73.41,73.47,73.3,73.35,78200.0,43.5618,43.5974,43.4966,43.5262,78200.0
2006-09-15 09:30:00,74.44,74.75,73.55,73.69,155700.0,44.173,44.357,43.6449,43.728,155700.0
2006-09-15 10:00:00,73.65,73.9,73.65,73.8,207000.0,43.7042,43.8526,43.7042,43.7933,207000.0
2006-09-15 10:30:00,73.78,73.88,73.58,73.86,46900.0,43.7814,43.8407,43.6627,43.8289,46900.0
2006-09-15 11:00:00,73.85,73.86,73.64,73.83,61200.0,43.8229,43.8289,43.6983,43.8111,61200.0
2006-09-15 11:30:00,73.83,73.87,73.62,73.76,67700.0,43.8111,43.8348,43.6864,43.7695,67700.0
2006-09-15 12:00:00,73.76,73.85,73.71,73.75,17500.0,43.7695,43.8229,43.7398,43.7636,17500.0
2006-09-15 12:30:00,73.74,73.75,73.45,73.57,24000.0,43.7576,43.7636,43.5856,43.6568,24000.0
2006-09-15 13:00:00,73.53,73.72,73.5,73.5,20100.0,43.633,43.7458,43.6152,43.6152,20100.0
2006-09-15 13:30:00,73.47,73.7,73.41,73.46,45600.0,43.5974,43.7339,43.5618,43.5915,45600.0
2006-09-15 14:00:00,73.46,73.63,73.44,73.61,34300.0,43.5915,43.6924,43.5796,43.6805,34300.0
2006-09-15 14:30:00,73.6,73.72,73.53,73.59,26200.0,43.6746,43.7458,43.633,43.6686,26200.0
2006-09-15 15:00:00,73.6,73.81,73.6,73.76,44700.0,43.6746,43.7992,43.6746,43.7695,44700.0
2006-09-15 15:30:00,73.75,73.84,73.75,73.77,100300.0,43.7636,43.817,43.7636,43.7755,100300.0
2006-09-18 09:30:00,74.0,74.14,73.58,74.05,47400.0,43.9119,43.995,43.6627,43.9416,47400.0
2006-09-18 10:00:00,74.02,74.08,73.94,74.05,33200.0,43.9238,43.9594,43.8763,43.9416,33200.0
2006-09-18 10:30:00,74.04,74.06,73.89,73.89,17900.0,43.9357,43.9475,43.8467,43.8467,17900.0
2006-09-18 11:00:00,73.91,74.21,73.9,74.14,113000.0,43.8585,44.0365,43.8526,43.995,113000.0
2006-09-18 11:30:00,74.2,74.3,74.08,74.21,24400.0,44.0306,44.09,43.9594,44.0365,24400.0
2006-09-18 12:00:00,74.18,74.19,73.93,74.08,13800.0,44.0187,44.0247,43.8704,43.9594,13800.0
2006-09-18 12:30:00,74.1,74.22,74.05,74.12,19000.0,43.9713,44.0425,43.9416,43.9831,19000.0
2006-09-18 13:00:00,74.11,74.21,74.01,74.08,17400.0,43.9772,44.0365,43.9179,43.9594,17400.0
2006-09-18 13:30:00,74.07,74.09,73.85,74.07,29700.0,43.9535,43.9653,43.8229,43.9535,29700.0
2006-09-18 14:00:00,74.08,74.16,73.96,73.97,24000.0,43.9594,44.0069,43.8882,43.8941,24000.0
2006-09-18 14:30:00,73.97,73.98,73.69,73.92,25300.0,43.8941,43.9001,43.728,43.8645,25300.0
2006-09-18 15:00:00,73.87,74.06,73.87,74.06,31800.0,43.8348,43.9475,43.8348,43.9475,31800.0
2006-09-18 15:30:00,74.05,74.12,74.02,74.08,43300.0,43.9416,43.9831,43.9238,43.9594,43300.0
2006-09-19 09:30:00,73.95,73.95,73.5,73.63,21300.0,43.8823,43.8823,43.6152,43.6924,21300.0
2006-09-19 10:00:00,73.65,73.8,73.41,73.46,38100.0,43.7042,43.7933,43.5618,43.5915,38100.0
2006-09-19 10:30:00,73.48,73.58,73.32,73.5,19900.0,43.6034,43.6627,43.5084,43.6152,19900.0
2006-09-19 11:00:00,73.49,73.59,73.34,73.35,86500.0,43.6093,43.6686,43.5203,43.5262,86500.0
2006-09-19 11:30:00,73.35,73.41,73.16,73.16,16900.0,43.5262,43.5618,43.4135,43.4135,16900.0
2006-09-19 12:00:00,73.19,73.41,73.01,73.07,23900.0,43.4313,43.5618,43.3245,43.3601,23900.0
2006-09-19 12:30:00,73.04,73.3,73.04,73.13,27500.0,43.3423,43.4966,43.3423,43.3957,27500.0
2006-09-19 13:00:00,73.11,73.5,73.06,73.37,38500.0,43.3838,43.6152,43.3541,43.5381,38500.0
2006-09-19 13:30:00,73.42,73.64,73.27,73.53,32300.0,43.5678,43.6983,43.4787,43.633,32300.0
2006-09-19 14:00:00,73.53,73.61,73.47,73.55,24300.0,43.633,43.6805,43.5974,43.6449,24300.0
2006-09-19 14:30:00,73.55,73.64,73.49,73.55,16700.0,43.6449,43.6983,43.6093,43.6449,16700.0
2006-09-19 15:00:00,73.52,73.65,73.43,73.65,33200.0,43.6271,43.7042,43.5737,43.7042,33200.0
2006-09-19 15:30:00,73.66,73.79,73.64,73.78,32500.0,43.7102,43.7873,43.6983,43.7814,32500.0
2006-09-20 09:30:00,73.5,74.02,73.5,73.72,65000.0,43.6152,43.9238,43.6152,43.7458,65000.0
2006-09-20 10:00:00,73.75,73.78,73.49,73.7,22800.0,43.7636,43.7814,43.6093,43.7339,22800.0
2006-09-20 10:30:00,73.7,74.0,73.67,73.96,34400.0,43.7339,43.9119,43.7161,43.8882,34400.0
2006-09-20 11:00:00,73.98,74.02,73.91,73.97,26500.0,43.9001,43.9238,43.8585,43.8941,26500.0
2006-09-20 11:30:00,74.0,74.04,73.87,73.88,12100.0,43.9119,43.9357,43.8348,43.8407,12100.0
2006-09-20 12:00:00,73.89,73.95,73.77,73.95,19200.0,43.8467,43.8823,43.7755,43.8823,19200.0
2006-09-20 12:30:00,73.95,73.95,73.75,73.86,23300.0,43.8823,43.8823,43.7636,43.8289,23300.0
2006-09-20 13:00:00,73.89,73.91,73.76,73.78,54600.0,43.8467,43.8585,43.7695,43.7814,54600.0
2006-09-20 13:30:00,73.77,73.86,73.77,73.82,18500.0,43.7755,43.8289,43.7755,43.8051,18500.0
2006-09-20 14:00:00,73.83,73.91,73.63,73.68,60500.0,43.8111,43.8585,43.6924,43.722,60500.0
2006-09-20 14:30:00,73.66,73.86,73.65,73.78,83400.0,43.7102,43.8289,43.7042,43.7814,83400.0
2006-09-20 15:00:00,73.77,73.93,73.71,73.88,161000.0,43.7755,43.8704,43.7398,43.8407,161000.0
2006-09-20 15:30:00,73.89,74.01,73.75,73.9,90300.0,43.8467,43.9179,43.7636,43.8526,90300.0
2006-09-21 09:30:00,73.83,74.47,73.49,73.66,49300.0,43.8111,44.1908,43.6093,43.7102,49300.0
2006-09-21 10:00:00,73.65,73.84,73.6,73.74,123700.0,43.7042,43.817,43.6746,43.7576,123700.0
2006-09-21 10:30:00,73.73,74.17,73.7,74.09,96900.0,43.7517,44.0128,43.7339,43.9653,96900.0
2006-09-21 11:00:00,74.09,74.5,73.93,74.14,106400.0,43.9653,44.2086,43.8704,43.995,106400.0
2006-09-21 11:30:00,74.15,74.16,73.96,74.02,20000.0,44.0009,44.0069,43.8882,43.9238,20000.0
2006-09-21 12:00:00,74.0,74.07,73.33,73.6,50100.0,43.9119,43.9535,43.5144,43.6746,50100.0
2006-09-21 12:30:00,73.59,73.92,73.58,73.89,27000.0,43.6686,43.8645,43.6627,43.8467,27000.0
2006-09-21 13:00:00,73.92,74.19,73.81,74.16,55700.0,43.8645,44.0247,43.7992,44.0069,55700.0
2006-09-21 13:30:00,74.14,74.25,74.0,74.0,52400.0,43.995,44.0603,43.9119,43.9119,52400.0
2006-09-21 14:00:00,73.95,74.08,73.81,73.84,24400.0,43.8823,43.9594,43.7992,43.817,24400.0
2006-09-21 14:30:00,73.81,74.0,73.77,73.77,21900.0,43.7992,43.9119,43.7755,43.7755,21900.0
2006-09-21 15:00:00,73.78,73.86,73.62,73.85,37700.0,43.7814,43.8289,43.6864,43.8229,37700.0
2006-09-21 15:30:00,73.87,73.99,73.64,73.95,52000.0,43.8348,43.906,43.6983,43.8823,52000.0
2006-09-22 09:30:00,74.2,74.26,73.34,73.34,36300.0,44.0306,44.0662,43.5203,43.5203,36300.0
2006-09-22 10:00:00,73.35,73.65,73.3,73.59,14300.0,43.5262,43.7042,43.4966,43.6686,14300.0
2006-09-22 10:30:00,73.58,73.65,73.38,73.47,16300.0,43.6627,43.7042,43.544,43.5974,16300.0
2006-09-22 11:00:00,73.43,73.55,73.34,73.42,11600.0,43.5737,43.6449,43.5203,43.5678,11600.0
2006-09-22 11:30:00,73.42,73.56,73.37,73.54,10900.0,43.5678,43.6508,43.5381,43.639,10900.0
2006-09-22 12:00:00,73.54,73.55,73.3,73.46,28700.0,43.639,43.6449,43.4966,43.5915,28700.0
2006-09-22 12:30:00,73.46,73.59,73.4,73.53,12600.0,43.5915,43.6686,43.5559,43.633,12600.0
2006-09-22 13:00:00,73.56,73.65,73.5,73.65,46500.0,43.6508,43.7042,43.6152,43.7042,46500.0
2006-09-22 13:30:00,73.63,73.68,73.47,73.47,13900.0,43.6924,43.722,43.5974,43.5974,13900.0
2006-09-22 14:00:00,73.48,73.54,73.41,73.44,18500.0,43.6034,43.639,43.5618,43.5796,18500.0
2006-09-22 14:30:00,73.44,73.64,73.35,73.47,25400.0,43.5796,43.6983,43.5262,43.5974,25400.0
2006-09-22 15:00:00,73.48,73.75,73.48,73.68,113700.0,43.6034,43.7636,43.6034,43.722,113700.0
2006-09-22 15:30:00,73.66,73.69,73.57,73.64,45500.0,43.7102,43.728,43.6568,43.6983,45500.0
2006-09-25 09:30:00,73.82,73.82,72.99,72.99,33300.0,43.8051,43.8051,43.3126,43.3126,33300.0
2006-09-25 10:00:00,72.94,73.05,72.47,72.67,39800.0,43.2829,43.3482,43.004,43.1227,39800.0
2006-09-25 10:30:00,72.69,73.03,72.63,73.0,49000.0,43.1346,43.3363,43.099,43.3185,49000.0
2006-09-25 11:00:00,73.0,73.15,72.92,73.04,98100.0,43.3185,43.4075,43.2711,43.3423,98100.0
2006-09-25 11:30:00,73.08,73.1,72.95,73.0,38400.0,43.366,43.3779,43.2889,43.3185,38400.0
2006-09-25 12:00:00,73.0,73.04,72.95,72.99,41500.0,43.3185,43.3423,43.2889,43.3126,41500.0
2006-09-25 12:30:00,72.9,73.24,72.9,73.16,67000.0,43.2592,43.4609,43.2592,43.4135,67000.0
2006-09-25 13:00:00,73.2,73.32,73.17,73.17,25900.0,43.4372,43.5084,43.4194,43.4194,25900.0
2006-09-25 13:30:00,73.17,73.19,73.08,73.16,35700.0,43.4194,43.4313,43.366,43.4135,35700.0
2006-09-25 14:00:00,73.16,73.38,73.16,73.35,32900.0,43.4135,43.544,43.4135,43.5262,32900.0
2006-09-25 14:30:00,73.35,73.62,73.35,73.61,55700.0,43.5262,43.6864,43.5262,43.6805,55700.0
2006-09-25 15:00:00,73.6,73.7,73.55,73.67,40200.0,43.6746,43.7339,43.6449,43.7161,40200.0
2006-09-25 15:30:00,73.67,73.71,73.53,73.59,60200.0,43.7161,43.7398,43.633,43.6686,60200.0
2006-09-26 09:30:00,73.5,73.8,73.47,73.5,36300.0,43.6152,43.7933,43.5974,43.6152,36300.0
2006-09-26 10:00:00,73.75,73.9,73.71,73.83,90000.0,43.7636,43.8526,43.7398,43.8111,90000.0
2006-09-26 10:30:00,73.85,73.96,73.64,73.72,61700.0,43.8229,43.8882,43.6983,43.7458,61700.0
2006-09-26 11:00:00,73.77,73.97,73.77,73.87,27700.0,43.7755,43.8941,43.7755,43.8348,27700.0
2006-09-26 11:30:00,73.87,74.06,73.86,73.95,41100.0,43.8348,43.9475,43.8289,43.8823,41100.0
2006-09-26 12:00:00,73.95,74.1,73.95,74.05,30700.0,43.8823,43.9713,43.8823,43.9416,30700.0
2006-09-26 12:30:00,74.05,74.18,73.96,74.06,188900.0,43.9416,44.0187,43.8882,43.9475,188900.0
2006-09-26 13:00:00,74.06,74.16,74.0,74.16,19400.0,43.9475,44.0069,43.9119,44.0069,19400.0
2006-09-26 13:30:00,74.16,74.32,74.06,74.23,38000.0,44.0069,44.1018,43.9475,44.0484,38000.0
2006-09-26 14:00:00,74.26,74.39,74.23,74.29,28300.0,44.0662,44.1434,44.0484,44.084,28300.0
2006-09-26 14:30:00,74.32,74.59,74.29,74.29,26200.0,44.1018,44.262,44.084,44.084,26200.0
2006-09-26 15:00:00,74.35,74.35,74.21,74.27,43800.0,44.1196,44.1196,44.0365,44.0722,43800.0
2006-09-26 15:30:00,74.3,74.5,74.3,74.44,58200.0,44.09,44.2086,44.09,44.173,58200.0
2006-09-27 09:30:00,74.51,74.75,74.45,74.65,152200.0,44.2146,44.357,44.179,44.2976,152200.0
2006-09-27 10:00:00,74.75,74.82,74.48,74.55,34300.0,44.357,44.3985,44.1968,44.2383,34300.0
2006-09-27 10:30:00,74.57,74.8,74.54,74.77,52700.0,44.2502,44.3867,44.2324,44.3689,52700.0
2006-09-27 11:00:00,74.78,74.8,74.54,74.7,559200.0,44.3748,44.3867,44.2324,44.3273,559200.0
2006-09-27 11:30:00,74.72,74.9,74.62,74.83,38800.0,44.3392,44.446,44.2798,44.4045,38800.0
2006-09-27 12:00:00,74.83,74.89,74.58,74.67,29300.0,44.4045,44.4401,44.2561,44.3095,29300.0
2006-09-27 12:30:00,74.69,74.92,74.64,74.91,47200.0,44.3214,44.4579,44.2917,44.4519,47200.0
2006-09-27 13:00:00,74.91,74.95,74.64,74.75,28000.0,44.4519,44.4757,44.2917,44.357,28000.0
2006-09-27 13:30:00,74.75,75.09,74.68,75.09,58700.0,44.357,44.5587,44.3154,44.5587,58700.0
2006-09-27 14:00:00,75.09,75.16,74.46,74.7,57600.0,44.5587,44.6003,44.1849,44.3273,57600.0
2006-09-27 14:30:00,74.68,74.77,74.55,74.71,23800.0,44.3154,44.3689,44.2383,44.3333,23800.0
2006-09-27 15:00:00,74.75,74.89,74.73,74.89,55600.0,44.357,44.4401,44.3451,44.4401,55600.0
2006-09-27 15:30:00,74.89,75.03,74.86,75.0,307200.0,44.4401,44.5231,44.4223,44.5053,307200.0
2006-09-28 09:30:00,75.01,75.32,74.61,75.01,45500.0,44.5113,44.6952,44.2739,44.5113,45500.0
2006-09-28 10:00:00,74.95,74.97,74.54,74.54,24300.0,44.4757,44.4875,44.2324,44.2324,24300.0
2006-09-28 10:30:00,74.55,74.69,74.42,74.6,14200.0,44.2383,44.3214,44.1612,44.268,14200.0
2006-09-28 11:00:00,74.51,74.75,74.44,74.68,15200.0,44.2146,44.357,44.173,44.3154,15200.0
2006-09-28 11:30:00,74.68,74.73,74.51,74.52,10700.0,44.3154,44.3451,44.2146,44.2205,10700.0
2006-09-28 12:00:00,74.47,74.67,74.42,74.59,7700.0,44.1908,44.3095,44.1612,44.262,7700.0
2006-09-28 12:30:00,74.6,74.65,74.55,74.59,13200.0,44.268,44.2976,44.2383,44.262,13200.0
2006-09-28 13:00:00,74.61,74.76,74.46,74.65,17400.0,44.2739,44.3629,44.1849,44.2976,17400.0
2006-09-28 13:30:00,74.65,74.73,74.6,74.6,9800.0,44.2976,44.3451,44.268,44.268,9800.0
2006-09-28 14:00:00,74.61,74.7,74.55,74.65,15200.0,44.2739,44.3273,44.2383,44.2976,15200.0
2006-09-28 14:30:00,74.68,74.68,74.51,74.55,54900.0,44.3154,44.3154,44.2146,44.2383,54900.0
2006-09-28 15:00:00,74.57,74.61,74.42,74.47,49100.0,44.2502,44.2739,44.1612,44.1908,49100.0
2006-09-28 15:30:00,74.43,74.54,74.42,74.44,83300.0,44.1671,44.2324,44.1612,44.173,83300.0
2006-09-29 09:30:00,74.63,74.68,73.99,74.02,56200.0,44.2858,44.3154,43.906,43.9238,56200.0
2006-09-29 10:00:00,74.01,74.25,74.0,74.12,51300.0,43.9179,44.0603,43.9119,43.9831,51300.0
2006-09-29 10:30:00,74.13,74.14,73.7,73.78,89700.0,43.9891,43.995,43.7339,43.7814,89700.0
2006-09-29 11:00:00,73.78,73.81,73.52,73.56,65100.0,43.7814,43.7992,43.6271,43.6508,65100.0
2006-09-29 11:30:00,73.54,73.62,73.52,73.55,51800.0,43.639,43.6864,43.6271,43.6449,51800.0
2006-09-29 12:00:00,73.55,73.6,73.35,73.43,39100.0,43.6449,43.6746,43.5262,43.5737,39100.0
2006-09-29 12:30:00,73.45,73.45,73.34,73.34,29900.0,43.5856,43.5856,43.5203,43.5203,29900.0
2006-09-29 13:00:00,73.34,73.43,73.28,73.28,25400.0,43.5203,43.5737,43.4847,43.4847,25400.0
2006-09-29 13:30:00,73.28,73.46,73.24,73.31,102800.0,43.4847,43.5915,43.4609,43.5025,102800.0
2006-09-29 14:00:00,73.28,73.48,73.23,73.37,49100.0,43.4847,43.6034,43.455,43.5381,49100.0
2006-09-29 14:30:00,73.38,73.41,73.28,73.33,39100.0,43.544,43.5618,43.4847,43.5144,39100.0
2006-09-29 15:00:00,73.33,73.38,73.2,73.31,65400.0,43.5144,43.544,43.4372,43.5025,65400.0
2006-09-29 15:30:00,73.31,73.35,72.98,73.03,60800.0,43.5025,43.5262,43.3067,43.3363,60800.0
2006-10-02 09:30:00,73.2,73.46,73.0,73.45,77400.0,43.4372,43.5915,43.3185,43.5856,77400.0
2006-10-02 10:00:00,73.46,73.63,73.44,73.6,50900.0,43.5915,43.6924,43.5796,43.6746,50900.0
2006-10-02 10:30:00,73.6,73.76,73.57,73.75,46600.0,43.6746,43.7695,43.6568,43.7636,46600.0
2006-10-02 11:00:00,73.75,73.75,73.67,73.75,29700.0,43.7636,43.7636,43.7161,43.7636,29700.0
2006-10-02 11:30:00,73.75,74.0,73.75,73.78,68600.0,43.7636,43.9119,43.7636,43.7814,68600.0
2006-10-02 12:00:00,73.79,73.85,73.72,73.75,34100.0,43.7873,43.8229,43.7458,43.7636,34100.0
2006-10-02 12:30:00,73.75,73.77,73.63,73.65,28200.0,43.7636,43.7755,43.6924,43.7042,28200.0
2006-10-02 13:00:00,73.66,73.74,73.65,73.67,22600.0,43.7102,43.7576,43.7042,43.7161,22600.0
2006-10-02 13:30:00,73.68,73.7,73.32,73.53,35500.0,43.722,43.7339,43.5084,43.633,35500.0
2006-10-02 14:00:00,73.52,73.63,73.39,73.58,30100.0,43.6271,43.6924,43.55,43.6627,30100.0
2006-10-02 14:30:00,73.59,73.67,73.53,73.66,65700.0,43.6686,43.7161,43.633,43.7102,65700.0
2006-10-02 15:00:00,73.66,73.79,73.54,73.79,39400.0,43.7102,43.7873,43.639,43.7873,39400.0
2006-10-02 15:30:00,73.78,73.83,73.67,73.75,23000.0,43.7814,43.8111,43.7161,43.7636,23000.0
2006-10-03 09:30:00,74.24,74.31,73.86,74.08,56200.0,44.0544,44.0959,43.8289,43.9594,56200.0
2006-10-03 10:00:00,74.05,74.09,73.88,74.03,54800.0,43.9416,43.9653,43.8407,43.9297,54800.0
2006-10-03 10:30:00,74.05,74.08,73.82,74.0,36700.0,43.9416,43.9594,43.8051,43.9119,36700.0
2006-10-03 11:00:00,74.02,74.2,73.99,74.15,214000.0,43.9238,44.0306,43.906,44.0009,214000.0
2006-10-03 11:30:00,74.16,74.25,74.03,74.25,29000.0,44.0069,44.0603,43.9297,44.0603,29000.0
2006-10-03 12:00:00,74.25,74.39,74.19,74.3,41400.0,44.0603,44.1434,44.0247,44.09,41400.0
2006-10-03 12:30:00,74.3,74.39,74.19,74.39,30100.0,44.09,44.1434,44.0247,44.1434,30100.0
2006-10-03 13:00:00,74.39,74.48,74.28,74.44,18400.0,44.1434,44.1968,44.0781,44.173,18400.0
2006-10-03 13:30:00,74.42,74.61,74.39,74.5,11300.0,44.1612,44.2739,44.1434,44.2086,11300.0
2006-10-03 14:00:00,74.5,74.66,74.39,74.43,45500.0,44.2086,44.3036,44.1434,44.1671,45500.0
2006-10-03 14:30:00,74.41,74.62,74.35,74.6,33700.0,44.1552,44.2798,44.1196,44.268,33700.0
2006-10-03 15:00:00,74.6,74.9,74.56,74.86,67000.0,44.268,44.446,44.2442,44.4223,67000.0
2006-10-03 15:30:00,74.85,74.91,74.67,74.76,69700.0,44.4163,44.4519,44.3095,44.3629,69700.0
2006-10-04 09:30:00,74.27,74.58,74.22,74.29,56900.0,44.0722,44.2561,44.0425,44.084,56900.0
2006-10-04 10:00:00,74.3,74.41,74.2,74.34,37600.0,44.09,44.1552,44.0306,44.1137,37600.0
2006-10-04 10:30:00,74.35,74.44,74.21,74.36,77500.0,44.1196,44.173,44.0365,44.1256,77500.0
2006-10-04 11:00:00,74.35,74.37,74.25,74.33,62000.0,44.1196,44.1315,44.0603,44.1078,62000.0
2006-10-04 11:30:00,74.34,74.37,74.27,74.35,63300.0,44.1137,44.1315,44.0722,44.1196,63300.0
2006-10-04 12:00:00,74.36,74.43,74.26,74.35,75900.0,44.1256,44.1671,44.0662,44.1196,75900.0
2006-10-04 12:30:00,74.33,74.43,74.3,74.38,33400.0,44.1078,44.1671,44.09,44.1374,33400.0
2006-10-04 13:00:00,74.35,74.39,74.3,74.39,27300.0,44.1196,44.1434,44.09,44.1434,27300.0
2006-10-04 13:30:00,74.39,74.55,74.37,74.53,50600.0,44.1434,44.2383,44.1315,44.2264,50600.0
2006-10-04 14:00:00,74.53,74.74,74.48,74.7,40000.0,44.2264,44.3511,44.1968,44.3273,40000.0
2006-10-04 14:30:00,74.71,74.8,74.66,74.79,44300.0,44.3333,44.3867,44.3036,44.3807,44300.0
2006-10-04 15:00:00,74.75,74.86,74.58,74.77,49400.0,44.357,44.4223,44.2561,44.3689,49400.0
2006-10-04 15:30:00,74.81,74.95,74.75,74.8,56800.0,44.3926,44.4757,44.357,44.3867,56800.0
2006-10-05 09:30:00,74.35,74.5,74.22,74.24,40800.0,44.1196,44.2086,44.0425,44.0544,40800.0
2006-10-05 10:00:00,74.25,74.33,74.03,74.26,41000.0,44.0603,44.1078,43.9297,44.0662,41000.0
2006-10-05 10:30:00,74.26,74.41,74.2,74.34,81700.0,44.0662,44.1552,44.0306,44.1137,81700.0
2006-10-05 11:00:00,74.35,74.4,74.27,74.31,49700.0,44.1196,44.1493,44.0722,44.0959,49700.0
2006-10-05 11:30:00,74.29,74.45,74.29,74.45,28200.0,44.084,44.179,44.084,44.179,28200.0
2006-10-05 12:00:00,74.45,74.45,74.3,74.36,14900.0,44.179,44.179,44.09,44.1256,14900.0
2006-10-05 12:30:00,74.38,74.4,74.27,74.38,45100.0,44.1374,44.1493,44.0722,44.1374,45100.0
2006-10-05 13:00:00,74.38,74.46,74.34,74.39,24700.0,44.1374,44.1849,44.1137,44.1434,24700.0
2006-10-05 13:30:00,74.39,74.52,74.32,74.34,44500.0,44.1434,44.2205,44.1018,44.1137,44500.0
2006-10-05 14:00:00,74.34,74.44,74.25,74.39,39200.0,44.1137,44.173,44.0603,44.1434,39200.0
2006-10-05 14:30:00,74.4,74.42,74.32,74.33,33600.0,44.1493,44.1612,44.1018,44.1078,33600.0
2006-10-05 15:00:00,74.35,74.46,74.3,74.43,53500.0,44.1196,44.1849,44.09,44.1671,53500.0
2006-10-05 15:30:00,74.45,74.52,74.32,74.47,62900.0,44.179,44.2205,44.1018,44.1908,62900.0
2006-10-06 09:30:00,74.2,74.45,74.05,74.12,58000.0,44.0306,44.179,43.9416,43.9831,58000.0
2006-10-06 10:00:00,74.15,74.34,74.11,74.22,42900.0,44.0009,44.1137,43.9772,44.0425,42900.0
2006-10-06 10:30:00,74.25,74.4,74.2,74.36,89000.0,44.0603,44.1493,44.0306,44.1256,89000.0
2006-10-06 11:00:00,74.38,74.57,74.24,74.52,81000.0,44.1374,44.2502,44.0544,44.2205,81000.0
2006-10-06 11:30:00,74.55,74.56,74.4,74.53,32900.0,44.2383,44.2442,44.1493,44.2264,32900.0
2006-10-06 12:00:00,74.53,74.58,74.4,74.43,37700.0,44.2264,44.2561,44.1493,44.1671,37700.0
2006-10-06 12:30:00,74.43,74.59,74.4,74.51,31100.0,44.1671,44.262,44.1493,44.2146,31100.0
2006-10-06 13:00:00,74.52,74.56,74.41,74.44,29300.0,44.2205,44.2442,44.1552,44.173,29300.0
2006-10-06 13:30:00,74.45,74.68,74.4,74.61,73600.0,44.179,44.3154,44.1493,44.2739,73600.0
2006-10-06 14:00:00,74.62,74.64,74.5,74.55,27500.0,44.2798,44.2917,44.2086,44.2383,27500.0
2006-10-06 14:30:00,74.52,74.6,74.37,74.42,74400.0,44.2205,44.268,44.1315,44.1612,74400.0
2006-10-06 15:00:00,74.43,74.5,74.22,74.24,63200.0,44.1671,44.2086,44.0425,44.0544,63200.0
2006-10-06 15:30:00,74.24,74.4,74.09,74.27,86200.0,44.0544,44.1493,43.9653,44.0722,86200.0
2006-10-09 09:30:00,73.87,74.4,73.63,74.26,28400.0,43.8348,44.1493,43.6924,44.0662,28400.0
2006-10-09 10:00:00,74.22,74.42,74.06,74.36,35100.0,44.0425,44.1612,43.9475,44.1256,35100.0
2006-10-09 10:30:00,74.36,74.73,74.1,74.72,30100.0,44.1256,44.3451,43.9713,44.3392,30100.0
2006-10-09 11:00:00,74.72,75.14,74.71,75.08,46700.0,44.3392,44.5884,44.3333,44.5528,46700.0
2006-10-09 11:30:00,75.04,75.12,74.89,74.98,23400.0,44.5291,44.5765,44.4401,44.4935,23400.0
2006-10-09 12:00:00,74.97,75.12,74.96,74.99,16400.0,44.4875,44.5765,44.4816,44.4994,16400.0
2006-10-09 12:30:00,75.05,75.17,75.01,75.11,21900.0,44.535,44.6062,44.5113,44.5706,21900.0
2006-10-09 13:00:00,75.05,75.27,75.05,75.25,35900.0,44.535,44.6656,44.535,44.6537,35900.0
2006-10-09 13:30:00,75.25,75.45,75.24,75.43,47500.0,44.6537,44.7724,44.6478,44.7605,47500.0
2006-10-09 14:00:00,75.44,75.81,75.42,75.79,49400.0,44.7664,44.986,44.7546,44.9741,49400.0
2006-10-09 14:30:00,75.8,75.85,75.71,75.8,26700.0,44.9801,45.0097,44.9267,44.9801,26700.0
2006-10-09 15:00:00,75.8,75.8,75.5,75.57,35100.0,44.9801,44.9801,44.802,44.8436,35100.0
2006-10-09 15:30:00,75.58,75.72,75.44,75.54,41300.0,44.8495,44.9326,44.7664,44.8258,41300.0
2006-10-10 09:30:00,75.55,75.6,75.39,75.47,43100.0,44.8317,44.8614,44.7368,44.7842,43100.0
2006-10-10 10:00:00,75.5,75.55,75.2,75.46,49600.0,44.802,44.8317,44.624,44.7783,49600.0
2006-10-10 10:30:00,75.42,75.61,75.35,75.6,34700.0,44.7546,44.8673,44.713,44.8614,34700.0
2006-10-10 11:00:00,75.59,75.67,75.45,75.58,29800.0,44.8554,44.9029,44.7724,44.8495,29800.0
2006-10-10 11:30:00,75.55,75.69,75.54,75.67,21000.0,44.8317,44.9148,44.8258,44.9029,21000.0
2006-10-10 12:00:00,75.67,75.7,75.3,75.3,52200.0,44.9029,44.9207,44.6834,44.6834,52200.0
2006-10-10 12:30:00,75.26,75.35,75.13,75.35,89800.0,44.6596,44.713,44.5825,44.713,89800.0
2006-10-10 13:00:00,75.35,75.42,75.27,75.32,48400.0,44.713,44.7546,44.6656,44.6952,48400.0
2006-10-10 13:30:00,75.32,75.4,75.2,75.28,83600.0,44.6952,44.7427,44.624,44.6715,83600.0
2006-10-10 14:00:00,75.34,75.41,75.23,75.33,68200.0,44.7071,44.7486,44.6418,44.7012,68200.0
2006-10-10 14:30:00,75.34,75.51,75.27,75.4,79500.0,44.7071,44.808,44.6656,44.7427,79500.0
2006-10-10 15:00:00,75.41,75.55,75.38,75.48,46300.0,44.7486,44.8317,44.7308,44.7902,46300.0
2006-10-10 15:30:00,75.47,75.48,75.35,75.4,22600.0,44.7842,44.7902,44.713,44.7427,22600.0
2006-10-11 09:30:00,75.75,75.91,75.57,75.75,80700.0,44.9504,45.0453,44.8436,44.9504,80700.0
2006-10-11 10:00:00,75.75,75.89,75.66,75.78,48100.0,44.9504,45.0335,44.897,44.9682,48100.0
2006-10-11 10:30:00,75.77,75.88,75.62,75.83,60600.0,44.9623,45.0275,44.8732,44.9979,60600.0
2006-10-11 11:00:00,75.84,76.24,75.83,76.0,75700.0,45.0038,45.2412,44.9979,45.0987,75700.0
2006-10-11 11:30:00,75.98,76.25,75.71,75.76,41300.0,45.0869,45.2471,44.9267,44.9563,41300.0
2006-10-11 12:00:00,75.76,75.83,75.69,75.77,23400.0,44.9563,44.9979,44.9148,44.9623,23400.0
2006-10-11 12:30:00,75.76,75.96,75.68,75.89,51200.0,44.9563,45.075,44.9089,45.0335,51200.0
2006-10-11 13:00:00,75.9,75.99,75.82,75.94,62800.0,45.0394,45.0928,44.9919,45.0631,62800.0
2006-10-11 13:30:00,75.93,75.95,75.8,75.84,20000.0,45.0572,45.0691,44.9801,45.0038,20000.0
2006-10-11 14:00:00,75.83,75.88,75.65,75.8,51100.0,44.9979,45.0275,44.8911,44.9801,51100.0
2006-10-11 14:30:00,75.84,75.92,75.62,75.89,87600.0,45.0038,45.0513,44.8732,45.0335,87600.0
2006-10-11 15:00:00,75.88,76.0,75.77,75.9,68200.0,45.0275,45.0987,44.9623,45.0394,68200.0
2006-10-11 15:30:00,75.91,75.98,75.75,75.89,83600.0,45.0453,45.0869,44.9504,45.0335,83600.0
2006-10-12 09:30:00,76.0,76.11,75.89,76.05,45700.0,45.0987,45.164,45.0335,45.1284,45700.0
2006-10-12 10:00:00,76.04,76.05,75.78,75.91,129700.0,45.1225,45.1284,44.9682,45.0453,129700.0
2006-10-12 10:30:00,75.93,75.94,75.66,75.9,211200.0,45.0572,45.0631,44.897,45.0394,211200.0
2006-10-12 11:00:00,75.92,75.92,75.71,75.76,33600.0,45.0513,45.0513,44.9267,44.9563,33600.0
2006-10-12 11:30:00,75.74,75.75,75.53,75.55,219800.0,44.9445,44.9504,44.8198,44.8317,219800.0
2006-10-12 12:00:00,75.53,75.71,75.36,75.69,59600.0,44.8198,44.9267,44.719,44.9148,59600.0
2006-10-12 12:30:00,75.67,75.8,75.63,75.68,26200.0,44.9029,44.9801,44.8792,44.9089,26200.0
2006-10-12 13:00:00,75.66,75.78,75.62,75.68,7000.0,44.897,44.9682,44.8732,44.9089,7000.0
2006-10-12 13:30:00,75.71,75.78,75.59,75.73,18800.0,44.9267,44.9682,44.8554,44.9385,18800.0
2006-10-12 14:00:00,75.73,75.89,75.72,75.85,43400.0,44.9385,45.0335,44.9326,45.0097,43400.0
2006-10-12 14:30:00,75.85,75.87,75.6,75.66,31000.0,45.0097,45.0216,44.8614,44.897,31000.0
2006-10-12 15:00:00,75.68,75.98,75.68,75.9,38900.0,44.9089,45.0869,44.9089,45.0394,38900.0
2006-10-12 15:30:00,75.89,75.99,75.89,75.94,31500.0,45.0335,45.0928,45.0335,45.0631,31500.0
2006-10-13 09:30:00,75.86,76.01,75.76,75.9,30100.0,45.0157,45.1047,44.9563,45.0394,30100.0
2006-10-13 10:00:00,75.9,76.0,75.68,75.88,41500.0,45.0394,45.0987,44.9089,45.0275,41500.0
2006-10-13 10:30:00,75.92,76.01,75.87,75.91,27200.0,45.0513,45.1047,45.0216,45.0453,27200.0
2006-10-13 11:00:00,75.95,75.96,75.71,75.71,13400.0,45.0691,45.075,44.9267,44.9267,13400.0
2006-10-13 11:30:00,75.7,75.79,75.66,75.7,13900.0,44.9207,44.9741,44.897,44.9207,13900.0
2006-10-13 12:00:00,75.67,75.74,75.67,75.69,25700.0,44.9029,44.9445,44.9029,44.9148,25700.0
2006-10-13 12:30:00,75.69,75.74,75.63,75.71,15300.0,44.9148,44.9445,44.8792,44.9267,15300.0
2006-10-13 13:00:00,75.74,75.76,75.66,75.72,11100.0,44.9445,44.9563,44.897,44.9326,11100.0
2006-10-13 13:30:00,75.72,75.75,75.64,75.71,17900.0,44.9326,44.9504,44.8851,44.9267,17900.0
2006-10-13 14:00:00,75.69,75.75,75.57,75.66,16600.0,44.9148,44.9504,44.8436,44.897,16600.0
2006-10-13 14:30:00,75.61,75.65,75.42,75.42,14400.0,44.8673,44.8911,44.7546,44.7546,14400.0
2006-10-13 15:00:00,75.48,75.68,75.44,75.64,48000.0,44.7902,44.9089,44.7664,44.8851,48000.0
2006-10-13 15:30:00,75.63,75.7,75.55,75.64,54300.0,44.8792,44.9207,44.8317,44.8851,54300.0
2006-10-16 09:30:00,75.78,76.0,75.76,75.88,31800.0,44.9682,45.0987,44.9563,45.0275,31800.0
2006-10-16 10:00:00,75.91,75.97,75.69,75.83,34800.0,45.0453,45.0809,44.9148,44.9979,34800.0
2006-10-16 10:30:00,75.84,75.84,75.72,75.75,17900.0,45.0038,45.0038,44.9326,44.9504,17900.0
2006-10-16 11:00:00,75.75,75.87,75.75,75.84,25300.0,44.9504,45.0216,44.9504,45.0038,25300.0
2006-10-16 11:30:00,75.84,75.87,75.76,75.8,19400.0,45.0038,45.0216,44.9563,44.9801,19400.0
2006-10-16 12:00:00,75.8,75.93,75.8,75.89,25100.0,44.9801,45.0572,44.9801,45.0335,25100.0
2006-10-16 12:30:00,75.9,75.92,75.83,75.89,12400.0,45.0394,45.0513,44.9979,45.0335,12400.0
2006-10-16 13:00:00,75.9,75.9,75.79,75.79,12200.0,45.0394,45.0394,44.9741,44.9741,12200.0
2006-10-16 13:30:00,75.79,75.9,75.77,75.9,20300.0,44.9741,45.0394,44.9623,45.0394,20300.0
2006-10-16 14:00:00,75.87,75.97,75.83,75.9,29900.0,45.0216,45.0809,44.9979,45.0394,29900.0
2006-10-16 14:30:00,75.89,75.94,75.87,75.89,28300.0,45.0335,45.0631,45.0216,45.0335,28300.0
2006-10-16 15:00:00,75.89,76.0,75.89,75.99,29400.0,45.0335,45.0987,45.0335,45.0928,29400.0
2006-10-16 15:30:00,76.0,76.14,75.98,76.14,61400.0,45.0987,45.1818,45.0869,45.1818,61400.0
2006-10-17 09:30:00,75.91,76.04,75.4,75.67,26200.0,45.0453,45.1225,44.7427,44.9029,26200.0
2006-10-17 10:00:00,75.69,75.81,75.61,75.61,19900.0,44.9148,44.986,44.8673,44.8673,19900.0
2006-10-17 10:30:00,75.58,75.6,75.44,75.54,14000.0,44.8495,44.8614,44.7664,44.8258,14000.0
2006-10-17 11:00:00,75.56,75.56,75.21,75.27,15300.0,44.8376,44.8376,44.63,44.6656,15300.0
2006-10-17 11:30:00,75.24,75.43,75.23,75.3,8300.0,44.6478,44.7605,44.6418,44.6834,8300.0
2006-10-17 12:00:00,75.3,75.7,75.28,75.69,15900.0,44.6834,44.9207,44.6715,44.9148,15900.0
2006-10-17 12:30:00,75.69,75.71,75.61,75.71,16800.0,44.9148,44.9267,44.8673,44.9267,16800.0
2006-10-17 13:00:00,75.72,75.82,75.72,75.72,21400.0,44.9326,44.9919,44.9326,44.9326,21400.0
2006-10-17 13:30:00,75.72,75.79,75.66,75.71,20700.0,44.9326,44.9741,44.897,44.9267,20700.0
2006-10-17 14:00:00,75.73,75.83,75.56,75.75,25000.0,44.9385,44.9979,44.8376,44.9504,25000.0
2006-10-17 14:30:00,75.71,75.89,75.69,75.85,16000.0,44.9267,45.0335,44.9148,45.0097,16000.0
2006-10-17 15:00:00,75.82,75.9,75.8,75.9,30600.0,44.9919,45.0394,44.9801,45.0394,30600.0
2006-10-17 15:30:00,75.9,75.9,75.77,75.84,47200.0,45.0394,45.0394,44.9623,45.0038,47200.0
2006-10-18 09:30:00,76.07,76.39,76.04,76.33,176500.0,45.1403,45.3302,45.1225,45.2946,176500.0
2006-10-18 10:00:00,76.26,76.32,76.12,76.18,152900.0,45.253,45.2886,45.17,45.2056,152900.0
2006-10-18 10:30:00,76.2,76.21,75.55,75.83,87100.0,45.2174,45.2234,44.8317,44.9979,87100.0
2006-10-18 11:00:00,75.86,76.03,75.75,75.94,50600.0,45.0157,45.1165,44.9504,45.0631,50600.0
2006-10-18 11:30:00,75.94,76.01,75.85,75.85,52600.0,45.0631,45.1047,45.0097,45.0097,52600.0
2006-10-18 12:00:00,75.85,75.92,75.85,75.88,20200.0,45.0097,45.0513,45.0097,45.0275,20200.0
2006-10-18 12:30:00,75.9,75.99,75.79,75.94,25200.0,45.0394,45.0928,44.9741,45.0631,25200.0
2006-10-18 13:00:00,75.93,75.94,75.78,75.78,50500.0,45.0572,45.0631,44.9682,44.9682,50500.0
2006-10-18 13:30:00,75.8,76.01,75.78,76.0,40100.0,44.9801,45.1047,44.9682,45.0987,40100.0
2006-10-18 14:00:00,75.99,76.15,75.87,76.03,87500.0,45.0928,45.1878,45.0216,45.1165,87500.0
2006-10-18 14:30:00,76.05,76.11,75.93,76.05,37500.0,45.1284,45.164,45.0572,45.1284,37500.0
2006-10-18 15:00:00,76.04,76.08,75.94,76.02,86500.0,45.1225,45.1462,45.0631,45.1106,86500.0
2006-10-18 15:30:00,76.03,76.04,75.92,76.0,46900.0,45.1165,45.1225,45.0513,45.0987,46900.0
2006-10-19 09:30:00,76.44,76.44,75.84,76.0,70700.0,45.3598,45.3598,45.0038,45.0987,70700.0
2006-10-19 10:00:00,75.99,76.24,75.9,76.17,79400.0,45.0928,45.2412,45.0394,45.1996,79400.0
2006-10-19 10:30:00,76.18,76.26,75.95,76.08,89200.0,45.2056,45.253,45.0691,45.1462,89200.0
2006-10-19 11:00:00,76.1,76.11,75.95,76.05,59500.0,45.1581,45.164,45.0691,45.1284,59500.0
2006-10-19 11:30:00,76.03,76.05,75.81,76.0,107000.0,45.1165,45.1284,44.986,45.0987,107000.0
2006-10-19 12:00:00,75.98,76.18,75.92,75.94,40600.0,45.0869,45.2056,45.0513,45.0631,40600.0
2006-10-19 12:30:00,75.92,75.96,75.86,75.9,26100.0,45.0513,45.075,45.0157,45.0394,26100.0
2006-10-19 13:00:00,75.88,75.89,75.74,75.77,27200.0,45.0275,45.0335,44.9445,44.9623,27200.0
2006-10-19 13:30:00,75.77,75.81,75.3,75.44,84300.0,44.9623,44.986,44.6834,44.7664,84300.0
2006-10-19 14:00:00,75.44,76.0,75.41,75.98,39800.0,44.7664,45.0987,44.7486,45.0869,39800.0
2006-10-19 14:30:00,75.98,76.0,75.62,75.83,52300.0,45.0869,45.0987,44.8732,44.9979,52300.0
2006-10-19 15:00:00,75.82,75.82,75.51,75.76,46600.0,44.9919,44.9919,44.808,44.9563,46600.0
2006-10-19 15:30:00,75.81,75.93,75.63,75.83,65900.0,44.986,45.0572,44.8792,44.9979,65900.0
2006-10-20 09:30:00,78.56,78.57,75.29,75.5,249000.0,46.6179,46.6238,44.6774,44.802,249000.0
2006-10-20 10:00:00,75.5,75.63,74.81,75.21,146300.0,44.802,44.8792,44.3926,44.63,146300.0
2006-10-20 10:30:00,75.21,75.26,74.9,75.0,87000.0,44.63,44.6596,44.446,44.5053,87000.0
2006-10-20 11:00:00,75.0,75.6,74.93,75.57,84300.0,44.5053,44.8614,44.4638,44.8436,84300.0
2006-10-20 11:30:00,75.57,75.65,75.42,75.49,44200.0,44.8436,44.8911,44.7546,44.7961,44200.0
2006-10-20 12:00:00,75.49,75.49,75.2,75.22,44800.0,44.7961,44.7961,44.624,44.6359,44800.0
2006-10-20 12:30:00,75.22,75.25,74.95,75.01,70400.0,44.6359,44.6537,44.4757,44.5113,70400.0
2006-10-20 13:00:00,75.01,75.22,75.01,75.2,30200.0,44.5113,44.6359,44.5113,44.624,30200.0
2006-10-20 13:30:00,75.2,75.2,74.85,74.91,36000.0,44.624,44.624,44.4163,44.4519,36000.0
2006-10-20 14:00:00,74.88,75.0,74.57,74.89,62100.0,44.4341,44.5053,44.2502,44.4401,62100.0
2006-10-20 14:30:00,74.88,75.2,74.72,75.01,43800.0,44.4341,44.624,44.3392,44.5113,43800.0
2006-10-20 15:00:00,74.98,75.0,74.67,74.73,53800.0,44.4935,44.5053,44.3095,44.3451,53800.0
2006-10-20 15:30:00,74.71,75.12,74.59,75.0,114900.0,44.3333,44.5765,44.262,44.5053,114900.0
2006-10-23 09:30:00,74.9,75.2,74.85,75.16,67700.0,44.446,44.624,44.4163,44.6003,67700.0
2006-10-23 10:00:00,75.14,75.18,75.02,75.12,64500.0,44.5884,44.6122,44.5172,44.5765,64500.0
2006-10-23 10:30:00,75.1,75.22,74.88,74.93,49500.0,44.5647,44.6359,44.4341,44.4638,49500.0
2006-10-23 11:00:00,74.93,75.2,74.87,74.97,56200.0,44.4638,44.624,44.4282,44.4875,56200.0
2006-10-23 11:30:00,74.97,75.08,74.91,75.02,59100.0,44.4875,44.5528,44.4519,44.5172,59100.0
2006-10-23 12:00:00,75.05,75.11,75.01,75.08,39800.0,44.535,44.5706,44.5113,44.5528,39800.0
2006-10-23 12:30:00,75.09,75.14,75.03,75.08,24300.0,44.5587,44.5884,44.5231,44.5528,24300.0
2006-10-23 13:00:00,75.12,75.15,74.99,75.09,86900.0,44.5765,44.5943,44.4994,44.5587,86900.0
2006-10-23 13:30:00,75.1,75.14,74.99,75.1,47600.0,44.5647,44.5884,44.4994,44.5647,47600.0
2006-10-23 14:00:00,75.1,75.1,74.88,75.09,54300.0,44.5647,44.5647,44.4341,44.5587,54300.0
2006-10-23 14:30:00,75.06,75.12,75.05,75.1,55500.0,44.5409,44.5765,44.535,44.5647,55500.0
2006-10-23 15:00:00,75.09,75.16,74.97,74.97,72900.0,44.5587,44.6003,44.4875,44.4875,72900.0
2006-10-23 15:30:00,74.98,75.14,74.95,75.09,101500.0,44.4935,44.5884,44.4757,44.5587,101500.0
2006-10-24 09:30:00,74.5,75.05,74.45,74.98,111800.0,44.2086,44.535,44.179,44.4935,111800.0
2006-10-24 10:00:00,74.96,74.96,74.68,74.71,47100.0,44.4816,44.4816,44.3154,44.3333,47100.0
2006-10-24 10:30:00,74.72,74.76,74.31,74.6,49400.0,44.3392,44.3629,44.0959,44.268,49400.0
2006-10-24 11:00:00,74.6,74.85,74.54,74.74,34100.0,44.268,44.4163,44.2324,44.3511,34100.0
2006-10-24 11:30:00,74.74,74.76,74.67,74.74,34200.0,44.3511,44.3629,44.3095,44.3511,34200.0
2006-10-24 12:00:00,74.74,74.81,74.62,74.74,29300.0,44.3511,44.3926,44.2798,44.3511,29300.0
2006-10-24 12:30:00,74.74,74.78,74.51,74.52,44400.0,44.3511,44.3748,44.2146,44.2205,44400.0
2006-10-24 13:00:00,74.52,74.77,74.52,74.73,39100.0,44.2205,44.3689,44.2205,44.3451,39100.0
2006-10-24 13:30:00,74.74,74.78,74.67,74.74,37900.0,44.3511,44.3748,44.3095,44.3511,37900.0
2006-10-24 14:00:00,74.73,74.8,74.62,74.8,137200.0,44.3451,44.3867,44.2798,44.3867,137200.0
2006-10-24 14:30:00,74.8,74.82,74.56,74.67,62500.0,44.3867,44.3985,44.2442,44.3095,62500.0
2006-10-24 15:00:00,74.66,74.76,74.56,74.69,74300.0,44.3036,44.3629,44.2442,44.3214,74300.0
2006-10-24 15:30:00,74.7,74.85,74.59,74.74,101400.0,44.3273,44.4163,44.262,44.3511,101400.0
2006-10-25 09:30:00,74.44,74.44,73.74,74.04,177500.0,44.173,44.173,43.7576,43.9357,177500.0
2006-10-25 10:00:00,74.03,74.71,74.02,74.46,73700.0,43.9297,44.3333,43.9238,44.1849,73700.0
2006-10-25 10:30:00,74.45,74.45,74.01,74.14,48600.0,44.179,44.179,43.9179,43.995,48600.0
2006-10-25 11:00:00,74.15,74.38,74.14,74.25,43800.0,44.0009,44.1374,43.995,44.0603,43800.0
2006-10-25 11:30:00,74.24,74.3,74.17,74.27,51200.0,44.0544,44.09,44.0128,44.0722,51200.0
2006-10-25 12:00:00,74.28,74.3,74.06,74.06,87800.0,44.0781,44.09,43.9475,43.9475,87800.0
2006-10-25 12:30:00,74.06,74.25,74.04,74.25,76700.0,43.9475,44.0603,43.9357,44.0603,76700.0
2006-10-25 13:00:00,74.24,74.32,74.2,74.28,30500.0,44.0544,44.1018,44.0306,44.0781,30500.0
2006-10-25 13:30:00,74.29,74.3,74.22,74.28,57400.0,44.084,44.09,44.0425,44.0781,57400.0
2006-10-25 14:00:00,74.3,74.52,74.2,74.31,97200.0,44.09,44.2205,44.0306,44.0959,97200.0
2006-10-25 14:30:00,74.31,74.59,74.25,74.36,73000.0,44.0959,44.262,44.0603,44.1256,73000.0
2006-10-25 15:00:00,74.39,74.68,74.36,74.56,50300.0,44.1434,44.3154,44.1256,44.2442,50300.0
2006-10-25 15:30:00,74.57,74.8,74.54,74.61,47000.0,44.2502,44.3867,44.2324,44.2739,47000.0
2006-10-26 09:30:00,74.52,75.32,74.52,74.7,72100.0,44.2205,44.6952,44.2205,44.3273,72100.0
2006-10-26 10:00:00,74.75,74.85,74.42,74.42,30600.0,44.357,44.4163,44.1612,44.1612,30600.0
2006-10-26 10:30:00,74.43,74.71,74.31,74.7,21700.0,44.1671,44.3333,44.0959,44.3273,21700.0
2006-10-26 11:00:00,74.69,74.92,74.58,74.9,46900.0,44.3214,44.4579,44.2561,44.446,46900.0
2006-10-26 11:30:00,74.91,74.93,74.66,74.82,35100.0,44.4519,44.4638,44.3036,44.3985,35100.0
2006-10-26 12:00:00,74.82,74.85,74.7,74.83,39000.0,44.3985,44.4163,44.3273,44.4045,39000.0
2006-10-26 12:30:00,74.82,75.01,74.74,74.99,25800.0,44.3985,44.5113,44.3511,44.4994,25800.0
2006-10-26 13:00:00,74.97,75.08,74.8,74.99,78100.0,44.4875,44.5528,44.3867,44.4994,78100.0
2006-10-26 13:30:00,74.99,75.03,74.88,74.9,33200.0,44.4994,44.5231,44.4341,44.446,33200.0
2006-10-26 14:00:00,74.89,75.32,74.89,75.3,97000.0,44.4401,44.6952,44.4401,44.6834,97000.0
2006-10-26 14:30:00,75.33,75.47,75.16,75.46,59700.0,44.7012,44.7842,44.6003,44.7783,59700.0
2006-10-26 15:00:00,75.45,75.58,75.35,75.57,34200.0,44.7724,44.8495,44.713,44.8436,34200.0
2006-10-26 15:30:00,75.57,75.68,75.4,75.55,85500.0,44.8436,44.9089,44.7427,44.8317,85500.0
2006-10-27 09:30:00,75.11,75.36,74.73,75.23,42100.0,44.5706,44.719,44.3451,44.6418,42100.0
2006-10-27 10:00:00,75.24,75.42,75.05,75.42,52300.0,44.6478,44.7546,44.535,44.7546,52300.0
2006-10-27 10:30:00,75.41,75.6,75.31,75.59,55900.0,44.7486,44.8614,44.6893,44.8554,55900.0
2006-10-27 11:00:00,75.58,75.58,75.2,75.23,94200.0,44.8495,44.8495,44.624,44.6418,94200.0
2006-10-27 11:30:00,75.29,75.36,75.16,75.26,39400.0,44.6774,44.719,44.6003,44.6596,39400.0
2006-10-27 12:00:00,75.23,75.33,75.12,75.16,37300.0,44.6418,44.7012,44.5765,44.6003,37300.0
2006-10-27 12:30:00,75.16,75.34,75.16,75.18,18900.0,44.6003,44.7071,44.6003,44.6122,18900.0
2006-10-27 13:00:00,75.15,75.3,75.15,75.2,20300.0,44.5943,44.6834,44.5943,44.624,20300.0
2006-10-27 13:30:00,75.2,75.26,74.87,75.15,55800.0,44.624,44.6596,44.4282,44.5943,55800.0
2006-10-27 14:00:00,75.13,75.13,74.61,74.64,35500.0,44.5825,44.5825,44.2739,44.2917,35500.0
2006-10-27 14:30:00,74.67,74.77,74.41,74.52,43100.0,44.3095,44.3689,44.1552,44.2205,43100.0
2006-10-27 15:00:00,74.5,74.61,74.41,74.49,62900.0,44.2086,44.2739,44.1552,44.2027,62900.0
2006-10-27 15:30:00,74.47,74.67,74.39,74.6,70700.0,44.1908,44.3095,44.1434,44.268,70700.0
2006-10-30 09:30:00,74.64,75.0,74.42,74.83,31000.0,44.2917,44.5053,44.1612,44.4045,31000.0
2006-10-30 10:00:00,74.82,75.04,74.66,74.95,22500.0,44.3985,44.5291,44.3036,44.4757,22500.0
2006-10-30 10:30:00,74.95,75.27,74.95,75.1,39600.0,44.4757,44.6656,44.4757,44.5647,39600.0
2006-10-30 11:00:00,75.17,75.45,75.14,75.45,63600.0,44.6062,44.7724,44.5884,44.7724,63600.0
2006-10-30 11:30:00,75.45,75.85,75.4,75.71,86200.0,44.7724,45.0097,44.7427,44.9267,86200.0
2006-10-30 12:00:00,75.71,75.71,75.53,75.65,45000.0,44.9267,44.9267,44.8198,44.8911,45000.0
2006-10-30 12:30:00,75.64,75.68,75.52,75.67,28900.0,44.8851,44.9089,44.8139,44.9029,28900.0
2006-10-30 13:00:00,75.67,75.97,75.67,75.91,46900.0,44.9029,45.0809,44.9029,45.0453,46900.0
2006-10-30 13:30:00,75.91,76.17,75.9,76.17,45700.0,45.0453,45.1996,45.0394,45.1996,45700.0
2006-10-30 14:00:00,76.13,76.52,76.13,76.44,95300.0,45.1759,45.4073,45.1759,45.3598,95300.0
2006-10-30 14:30:00,76.44,76.63,76.43,76.6,76200.0,45.3598,45.4726,45.3539,45.4548,76200.0
2006-10-30 15:00:00,76.59,76.77,76.18,76.19,75400.0,45.4489,45.5557,45.2056,45.2115,75400.0
2006-10-30 15:30:00,76.19,76.2,75.83,75.97,146100.0,45.2115,45.2174,44.9979,45.0809,146100.0
2006-10-31 09:30:00,76.0,76.19,75.76,75.8,64300.0,45.0987,45.2115,44.9563,44.9801,64300.0
2006-10-31 10:00:00,75.78,75.96,75.49,75.94,28700.0,44.9682,45.075,44.7961,45.0631,28700.0
2006-10-31 10:30:00,75.95,76.19,75.93,76.09,47700.0,45.0691,45.2115,45.0572,45.1521,47700.0
2006-10-31 11:00:00,76.09,76.1,75.91,76.04,28000.0,45.1521,45.1581,45.0453,45.1225,28000.0
2006-10-31 11:30:00,76.04,76.16,75.98,76.1,51600.0,45.1225,45.1937,45.0869,45.1581,51600.0
2006-10-31 12:00:00,76.13,76.19,75.92,76.08,38200.0,45.1759,45.2115,45.0513,45.1462,38200.0
2006-10-31 12:30:00,76.03,76.03,75.87,75.98,66300.0,45.1165,45.1165,45.0216,45.0869,66300.0
2006-10-31 13:00:00,75.97,76.11,75.92,76.04,62100.0,45.0809,45.164,45.0513,45.1225,62100.0
2006-10-31 13:30:00,76.07,76.15,75.96,76.09,50800.0,45.1403,45.1878,45.075,45.1521,50800.0
2006-10-31 14:00:00,76.09,76.12,75.87,75.9,79100.0,45.1521,45.17,45.0216,45.0394,79100.0
2006-10-31 14:30:00,75.89,76.17,75.88,76.09,55000.0,45.0335,45.1996,45.0275,45.1521,55000.0
2006-10-31 15:00:00,76.07,76.09,75.79,75.97,67500.0,45.1403,45.1521,44.9741,45.0809,67500.0
2006-10-31 15:30:00,75.98,76.08,75.81,75.95,91500.0,45.0869,45.1462,44.986,45.0691,91500.0
2006-11-01 09:30:00,76.2,76.25,75.72,76.18,56900.0,45.2174,45.2471,44.9326,45.2056,56900.0
2006-11-01 10:00:00,76.18,76.3,75.9,76.23,113600.0,45.2056,45.2768,45.0394,45.2352,113600.0
2006-11-01 10:30:00,76.24,76.43,76.1,76.43,52200.0,45.2412,45.3539,45.1581,45.3539,52200.0
2006-11-01 11:00:00,76.46,76.67,76.3,76.48,65500.0,45.3717,45.4963,45.2768,45.3836,65500.0
2006-11-01 11:30:00,76.45,76.59,76.35,76.51,65800.0,45.3658,45.4489,45.3064,45.4014,65800.0
2006-11-01 12:00:00,76.52,76.63,76.45,76.5,57900.0,45.4073,45.4726,45.3658,45.3954,57900.0
2006-11-01 12:30:00,76.53,76.59,76.31,76.4,49000.0,45.4132,45.4489,45.2827,45.3361,49000.0
2006-11-01 13:00:00,76.42,76.45,76.2,76.2,41600.0,45.348,45.3658,45.2174,45.2174,41600.0
2006-11-01 13:30:00,76.2,76.25,76.13,76.17,41400.0,45.2174,45.2471,45.1759,45.1996,41400.0
2006-11-01 14:00:00,76.17,76.18,75.96,76.14,81100.0,45.1996,45.2056,45.075,45.1818,81100.0
2006-11-01 14:30:00,76.13,76.13,75.88,76.01,62500.0,45.1759,45.1759,45.0275,45.1047,62500.0
2006-11-01 15:00:00,76.01,76.02,75.77,75.83,33900.0,45.1047,45.1106,44.9623,44.9979,33900.0
2006-11-01 15:30:00,75.84,75.86,75.63,75.68,95300.0,45.0038,45.0157,44.8792,44.9089,95300.0
2006-11-02 09:30:00,75.29,75.34,75.04,75.12,44700.0,44.6774,44.7071,44.5291,44.5765,44700.0
2006-11-02 10:00:00,75.12,75.98,75.12,75.98,42600.0,44.5765,45.0869,44.5765,45.0869,42600.0
2006-11-02 10:30:00,75.98,76.05,75.8,75.82,38500.0,45.0869,45.1284,44.9801,44.9919,38500.0
2006-11-02 11:00:00,75.84,76.05,75.73,75.73,30800.0,45.0038,45.1284,44.9385,44.9385,30800.0
2006-11-02 11:30:00,75.74,75.77,75.58,75.65,27100.0,44.9445,44.9623,44.8495,44.8911,27100.0
2006-11-02 12:00:00,75.66,75.93,75.6,75.9,27000.0,44.897,45.0572,44.8614,45.0394,27000.0
2006-11-02 12:30:00,75.94,76.0,75.66,75.71,20900.0,45.0631,45.0987,44.897,44.9267,20900.0
2006-11-02 13:00:00,75.7,75.97,75.66,75.96,18600.0,44.9207,45.0809,44.897,45.075,18600.0
2006-11-02 13:30:00,75.96,76.0,75.75,75.89,19300.0,45.075,45.0987,44.9504,45.0335,19300.0
2006-11-02 14:00:00,75.92,75.95,75.72,75.84,21200.0,45.0513,45.0691,44.9326,45.0038,21200.0
2006-11-02 14:30:00,75.86,75.95,75.7,75.8,19200.0,45.0157,45.0691,44.9207,44.9801,19200.0
2006-11-02 15:00:00,75.8,75.98,75.79,75.81,25000.0,44.9801,45.0869,44.9741,44.986,25000.0
2006-11-02 15:30:00,75.77,75.91,75.76,75.79,43900.0,44.9623,45.0453,44.9563,44.9741,43900.0
2006-11-03 09:30:00,75.74,75.8,75.36,75.36,48900.0,44.9445,44.9801,44.719,44.719,48900.0
2006-11-03 10:00:00,75.37,75.67,75.32,75.32,28600.0,44.7249,44.9029,44.6952,44.6952,28600.0
2006-11-03 10:30:00,75.35,75.49,75.22,75.26,23400.0,44.713,44.7961,44.6359,44.6596,23400.0
2006-11-03 11:00:00,75.25,75.46,74.92,75.03,36700.0,44.6537,44.7783,44.4579,44.5231,36700.0
2006-11-03 11:30:00,75.01,75.15,74.83,75.01,17400.0,44.5113,44.5943,44.4045,44.5113,17400.0
2006-11-03 12:00:00,75.0,75.16,74.96,74.97,27800.0,44.5053,44.6003,44.4816,44.4875,27800.0
2006-11-03 12:30:00,75.01,75.22,74.9,74.9,23900.0,44.5113,44.6359,44.446,44.446,23900.0
2006-11-03 13:00:00,74.93,75.37,74.82,75.35,30800.0,44.4638,44.7249,44.3985,44.713,30800.0
2006-11-03 13:30:00,75.34,75.53,75.24,75.53,27800.0,44.7071,44.8198,44.6478,44.8198,27800.0
2006-11-03 14:00:00,75.53,75.68,75.25,75.64,19900.0,44.8198,44.9089,44.6537,44.8851,19900.0
2006-11-03 14:30:00,75.67,75.75,75.54,75.54,19100.0,44.9029,44.9504,44.8258,44.8258,19100.0
2006-11-03 15:00:00,75.55,75.59,75.31,75.31,22800.0,44.8317,44.8554,44.6893,44.6893,22800.0
2006-11-03 15:30:00,75.31,75.4,75.28,75.33,45500.0,44.6893,44.7427,44.6715,44.7012,45500.0
2006-11-06 09:30:00,75.36,76.0,75.3,75.9,43900.0,44.719,45.0987,44.6834,45.0394,43900.0
2006-11-06 10:00:00,75.93,76.33,75.9,76.11,76500.0,45.0572,45.2946,45.0394,45.164,76500.0
2006-11-06 10:30:00,76.14,76.59,76.11,76.41,93800.0,45.1818,45.4489,45.164,45.342,93800.0
2006-11-06 11:00:00,76.43,76.75,76.41,76.67,72000.0,45.3539,45.5438,45.342,45.4963,72000.0
2006-11-06 11:30:00,76.68,76.81,76.62,76.69,39900.0,45.5023,45.5794,45.4667,45.5082,39900.0
2006-11-06 12:00:00,76.72,76.98,76.7,76.91,48600.0,45.526,45.6803,45.5141,45.6387,48600.0
2006-11-06 12:30:00,76.91,76.96,76.85,76.89,30800.0,45.6387,45.6684,45.6031,45.6269,30800.0
2006-11-06 13:00:00,76.9,76.95,76.85,76.89,35600.0,45.6328,45.6625,45.6031,45.6269,35600.0
2006-11-06 13:30:00,76.9,77.0,76.75,76.9,44100.0,45.6328,45.6921,45.5438,45.6328,44100.0
2006-11-06 14:00:00,76.9,77.24,76.9,77.18,83100.0,45.6328,45.8346,45.6328,45.799,83100.0
2006-11-06 14:30:00,77.16,77.32,77.16,77.23,61800.0,45.7871,45.882,45.7871,45.8286,61800.0
2006-11-06 15:00:00,77.25,77.4,77.21,77.24,55000.0,45.8405,45.9295,45.8168,45.8346,55000.0
2006-11-06 15:30:00,77.24,77.33,77.0,77.09,111600.0,45.8346,45.888,45.6921,45.7456,111600.0
2006-11-07 09:30:00,76.92,77.0,76.71,77.0,42600.0,45.6447,45.6921,45.5201,45.6921,42600.0
2006-11-07 10:00:00,77.02,77.53,76.98,77.39,34800.0,45.704,46.0067,45.6803,45.9236,34800.0
2006-11-07 10:30:00,77.39,77.5,77.28,77.38,21000.0,45.9236,45.9888,45.8583,45.9176,21000.0
2006-11-07 11:00:00,77.4,77.59,77.38,77.48,15200.0,45.9295,46.0423,45.9176,45.977,15200.0
2006-11-07 11:30:00,77.51,77.52,77.42,77.46,34900.0,45.9948,46.0007,45.9414,45.9651,34900.0
2006-11-07 12:00:00,77.48,77.69,77.45,77.63,24400.0,45.977,46.1016,45.9592,46.066,24400.0
2006-11-07 12:30:00,77.6,77.79,77.57,77.79,22600.0,46.0482,46.1609,46.0304,46.1609,22600.0
2006-11-07 13:00:00,77.79,77.84,77.56,77.64,64900.0,46.1609,46.1906,46.0245,46.0719,64900.0
2006-11-07 13:30:00,77.69,77.77,77.55,77.56,19000.0,46.1016,46.1491,46.0185,46.0245,19000.0
2006-11-07 14:00:00,77.52,77.53,77.22,77.3,38700.0,46.0007,46.0067,45.8227,45.8702,38700.0
2006-11-07 14:30:00,77.3,77.59,77.3,77.4,25800.0,45.8702,46.0423,45.8702,45.9295,25800.0
2006-11-07 15:00:00,77.4,77.48,77.22,77.34,40400.0,45.9295,45.977,45.8227,45.8939,40400.0
2006-11-07 15:30:00,77.37,77.53,77.22,77.28,57000.0,45.9117,46.0067,45.8227,45.8583,57000.0
2006-11-08 09:30:00,76.75,76.75,76.57,76.75,71100.0,45.5438,45.5438,45.437,45.5438,71100.0
2006-11-08 10:00:00,76.75,76.8,76.59,76.65,44200.0,45.5438,45.5735,45.4489,45.4845,44200.0
2006-11-08 10:30:00,76.59,76.81,76.48,76.48,44300.0,45.4489,45.5794,45.3836,45.3836,44300.0
2006-11-08 11:00:00,76.48,76.68,76.48,76.55,20000.0,45.3836,45.5023,45.3836,45.4251,20000.0
2006-11-08 11:30:00,76.55,76.75,76.49,76.75,20700.0,45.4251,45.5438,45.3895,45.5438,20700.0
2006-11-08 12:00:00,76.75,76.97,76.48,76.48,25600.0,45.5438,45.6743,45.3836,45.3836,25600.0
2006-11-08 12:30:00,76.47,76.75,76.46,76.65,34400.0,45.3776,45.5438,45.3717,45.4845,34400.0
2006-11-08 13:00:00,76.65,76.7,76.53,76.61,19100.0,45.4845,45.5141,45.4132,45.4607,19100.0
2006-11-08 13:30:00,76.6,76.74,76.6,76.7,22000.0,45.4548,45.5379,45.4548,45.5141,22000.0
2006-11-08 14:00:00,76.73,76.98,76.71,76.94,34700.0,45.5319,45.6803,45.5201,45.6565,34700.0
2006-11-08 14:30:00,76.92,77.0,76.81,76.99,71000.0,45.6447,45.6921,45.5794,45.6862,71000.0
2006-11-08 15:00:00,76.98,77.01,76.8,76.87,45300.0,45.6803,45.6981,45.5735,45.615,45300.0
2006-11-08 15:30:00,76.89,76.91,76.61,76.8,48200.0,45.6269,45.6387,45.4607,45.5735,48200.0
2006-11-09 09:30:00,77.09,77.13,76.42,76.53,40300.0,45.7456,45.7693,45.348,45.4132,40300.0
2006-11-09 10:00:00,76.56,76.63,76.23,76.63,31600.0,45.431,45.4726,45.2352,45.4726,31600.0
2006-11-09 10:30:00,76.59,76.79,76.53,76.73,30300.0,45.4489,45.5675,45.4132,45.5319,30300.0
2006-11-09 11:00:00,76.74,76.74,76.4,76.52,43400.0,45.5379,45.5379,45.3361,45.4073,43400.0
2006-11-09 11:30:00,76.5,76.61,76.46,76.56,63400.0,45.3954,45.4607,45.3717,45.431,63400.0
2006-11-09 12:00:00,76.58,76.71,76.55,76.7,53300.0,45.4429,45.5201,45.4251,45.5141,53300.0
2006-11-09 12:30:00,76.71,76.76,76.55,76.63,43600.0,45.5201,45.5497,45.4251,45.4726,43600.0
2006-11-09 13:00:00,76.64,76.78,76.6,76.64,76700.0,45.4785,45.5616,45.4548,45.4785,76700.0
2006-11-09 13:30:00,76.63,76.82,76.59,76.67,36700.0,45.4726,45.5853,45.4489,45.4963,36700.0
2006-11-09 14:00:00,76.67,76.81,76.6,76.7,56100.0,45.4963,45.5794,45.4548,45.5141,56100.0
2006-11-09 14:30:00,76.7,76.77,76.6,76.71,54300.0,45.5141,45.5557,45.4548,45.5201,54300.0
2006-11-09 15:00:00,76.7,76.73,76.53,76.69,52400.0,45.5141,45.5319,45.4132,45.5082,52400.0
2006-11-09 15:30:00,76.7,76.89,76.68,76.71,71000.0,45.5141,45.6269,45.5023,45.5201,71000.0
2006-11-10 09:30:00,76.96,76.99,76.81,76.94,29000.0,45.6684,45.6862,45.5794,45.6565,29000.0
2006-11-10 10:00:00,76.91,77.0,76.38,76.39,27700.0,45.6387,45.6921,45.3242,45.3302,27700.0
2006-11-10 10:30:00,76.38,76.51,76.35,76.5,15500.0,45.3242,45.4014,45.3064,45.3954,15500.0
2006-11-10 11:00:00,76.48,76.71,76.37,76.7,18400.0,45.3836,45.5201,45.3183,45.5141,18400.0
2006-11-10 11:30:00,76.71,76.83,76.64,76.74,37100.0,45.5201,45.5913,45.4785,45.5379,37100.0
2006-11-10 12:00:00,76.7,76.83,76.6,76.73,30500.0,45.5141,45.5913,45.4548,45.5319,30500.0
2006-11-10 12:30:00,76.73,76.75,76.69,76.75,20300.0,45.5319,45.5438,45.5082,45.5438,20300.0
2006-11-10 13:00:00,76.75,76.9,76.72,76.72,24000.0,45.5438,45.6328,45.526,45.526,24000.0
2006-11-10 13:30:00,76.65,76.73,76.54,76.68,14000.0,45.4845,45.5319,45.4192,45.5023,14000.0
2006-11-10 14:00:00,76.71,77.0,76.66,76.99,31900.0,45.5201,45.6921,45.4904,45.6862,31900.0
2006-11-10 14:30:00,76.99,77.18,76.91,77.06,34100.0,45.6862,45.799,45.6387,45.7278,34100.0
2006-11-10 15:00:00,77.06,77.16,76.98,76.98,40600.0,45.7278,45.7871,45.6803,45.6803,40600.0
2006-11-10 15:30:00,77.0,77.06,76.9,76.95,75900.0,45.6921,45.7278,45.6328,45.6625,75900.0
2006-11-13 09:30:00,77.0,77.0,76.72,76.95,39100.0,45.6921,45.6921,45.526,45.6625,39100.0
2006-11-13 10:00:00,76.95,77.55,76.95,77.15,34600.0,45.6625,46.0185,45.6625,45.7812,34600.0
2006-11-13 10:30:00,77.14,77.21,76.79,76.79,16600.0,45.7752,45.8168,45.5675,45.5675,16600.0
2006-11-13 11:00:00,76.79,76.86,76.69,76.69,18800.0,45.5675,45.6091,45.5082,45.5082,18800.0
2006-11-13 11:30:00,76.65,76.68,76.4,76.53,16800.0,45.4845,45.5023,45.3361,45.4132,16800.0
2006-11-13 12:00:00,76.53,76.56,76.39,76.56,15200.0,45.4132,45.431,45.3302,45.431,15200.0
2006-11-13 12:30:00,76.57,76.58,76.1,76.1,22800.0,45.437,45.4429,45.1581,45.1581,22800.0
2006-11-13 13:00:00,76.11,76.19,76.05,76.14,36300.0,45.164,45.2115,45.1284,45.1818,36300.0
2006-11-13 13:30:00,76.12,76.46,76.06,76.33,21500.0,45.17,45.3717,45.1343,45.2946,21500.0
2006-11-13 14:00:00,76.34,76.51,76.31,76.51,26700.0,45.3005,45.4014,45.2827,45.4014,26700.0
2006-11-13 14:30:00,76.49,76.57,76.4,76.46,33600.0,45.3895,45.437,45.3361,45.3717,33600.0
2006-11-13 15:00:00,76.45,76.6,76.36,76.39,51400.0,45.3658,45.4548,45.3124,45.3302,51400.0
2006-11-13 15:30:00,76.39,76.61,76.34,76.55,47800.0,45.3302,45.4607,45.3005,45.4251,47800.0
2006-11-14 09:30:00,76.8,76.85,76.39,76.45,54600.0,45.5735,45.6031,45.3302,45.3658,54600.0
2006-11-14 10:00:00,76.45,76.62,76.34,76.41,26900.0,45.3658,45.4667,45.3005,45.342,26900.0
2006-11-14 10:30:00,76.4,76.53,76.21,76.42,19000.0,45.3361,45.4132,45.2234,45.348,19000.0
2006-11-14 11:00:00,76.43,76.44,76.14,76.28,41700.0,45.3539,45.3598,45.1818,45.2649,41700.0
2006-11-14 11:30:00,76.27,76.44,76.16,76.41,22900.0,45.259,45.3598,45.1937,45.342,22900.0
2006-11-14 12:00:00,76.4,76.49,76.25,76.46,17500.0,45.3361,45.3895,45.2471,45.3717,17500.0
2006-11-14 12:30:00,76.47,76.81,76.46,76.65,31700.0,45.3776,45.5794,45.3717,45.4845,31700.0
2006-11-14 13:00:00,76.66,76.88,76.65,76.88,17700.0,45.4904,45.6209,45.4845,45.6209,17700.0
2006-11-14 13:30:00,76.9,76.98,76.59,76.6,19000.0,45.6328,45.6803,45.4489,45.4548,19000.0
2006-11-14 14:00:00,76.62,77.05,76.6,77.05,43300.0,45.4667,45.7218,45.4548,45.7218,43300.0
2006-11-14 14:30:00,77.08,77.48,76.98,77.28,60000.0,45.7396,45.977,45.6803,45.8583,60000.0
2006-11-14 15:00:00,77.28,77.55,77.27,77.43,50200.0,45.8583,46.0185,45.8524,45.9473,50200.0
2006-11-14 15:30:00,77.43,77.71,77.32,77.58,77500.0,45.9473,46.1135,45.882,46.0363,77500.0
2006-11-15 09:30:00,77.35,78.0,77.18,78.0,53100.0,45.8998,46.2856,45.799,46.2856,53100.0
2006-11-15 10:00:00,78.0,78.0,77.66,77.98,30400.0,46.2856,46.2856,46.0838,46.2737,30400.0
2006-11-15 10:30:00,77.99,78.0,77.71,77.96,12900.0,46.2796,46.2856,46.1135,46.2618,12900.0
2006-11-15 11:00:00,77.94,78.0,77.86,77.92,27300.0,46.2499,46.2856,46.2025,46.2381,27300.0
2006-11-15 11:30:00,77.93,78.24,77.93,78.0,82000.0,46.244,46.428,46.244,46.2856,82000.0
2006-11-15 12:00:00,77.99,78.01,77.83,77.97,15700.0,46.2796,46.2915,46.1847,46.2677,15700.0
2006-11-15 12:30:00,77.97,78.03,77.92,77.99,12300.0,46.2677,46.3034,46.2381,46.2796,12300.0
2006-11-15 13:00:00,77.97,78.01,77.9,77.95,17600.0,46.2677,46.2915,46.2262,46.2559,17600.0
2006-11-15 13:30:00,77.94,77.97,77.8,77.8,29500.0,46.2499,46.2677,46.1669,46.1669,29500.0
2006-11-15 14:00:00,77.83,78.01,77.63,77.77,53400.0,46.1847,46.2915,46.066,46.1491,53400.0
2006-11-15 14:30:00,77.78,77.78,77.56,77.66,26900.0,46.155,46.155,46.0245,46.0838,26900.0
2006-11-15 15:00:00,77.64,77.98,77.63,77.9,35500.0,46.0719,46.2737,46.066,46.2262,35500.0
2006-11-15 15:30:00,77.93,77.93,77.54,77.72,35700.0,46.244,46.244,46.0126,46.1194,35700.0
2006-11-16 09:30:00,77.52,77.62,77.31,77.42,30900.0,46.0007,46.0601,45.8761,45.9414,30900.0
2006-11-16 10:00:00,77.44,77.58,77.37,77.58,10000.0,45.9532,46.0363,45.9117,46.0363,10000.0
2006-11-16 10:30:00,77.61,77.65,77.27,77.27,23000.0,46.0541,46.0779,45.8524,45.8524,23000.0
2006-11-16 11:00:00,77.27,77.43,77.27,77.4,17400.0,45.8524,45.9473,45.8524,45.9295,17400.0
2006-11-16 11:30:00,77.39,77.61,77.37,77.51,24300.0,45.9236,46.0541,45.9117,45.9948,24300.0
2006-11-16 12:00:00,77.56,77.78,77.53,77.53,20100.0,46.0245,46.155,46.0067,46.0067,20100.0
2006-11-16 12:30:00,77.56,77.61,77.52,77.61,5600.0,46.0245,46.0541,46.0007,46.0541,5600.0
2006-11-16 13:00:00,77.58,77.7,77.51,77.67,14600.0,46.0363,46.1075,45.9948,46.0897,14600.0
2006-11-16 13:30:00,77.69,78.06,77.69,77.99,43000.0,46.1016,46.3212,46.1016,46.2796,43000.0
2006-11-16 14:00:00,78.0,78.07,77.78,77.95,23700.0,46.2856,46.3271,46.155,46.2559,23700.0
2006-11-16 14:30:00,77.95,78.1,77.84,77.89,22600.0,46.2559,46.3449,46.1906,46.2203,22600.0
2006-11-16 15:00:00,77.91,77.99,77.84,77.89,19500.0,46.2321,46.2796,46.1906,46.2203,19500.0
2006-11-16 15:30:00,77.88,77.99,77.74,77.89,50000.0,46.2143,46.2796,46.1313,46.2203,50000.0
2006-11-17 09:30:00,77.43,77.59,77.25,77.4,85100.0,45.9473,46.0423,45.8405,45.9295,85100.0
2006-11-17 10:00:00,77.42,77.43,76.8,76.81,22300.0,45.9414,45.9473,45.5735,45.5794,22300.0
2006-11-17 10:30:00,76.83,77.03,76.8,76.87,20700.0,45.5913,45.7099,45.5735,45.615,20700.0
2006-11-17 11:00:00,76.86,77.04,76.75,76.96,17200.0,45.6091,45.7159,45.5438,45.6684,17200.0
2006-11-17 11:30:00,76.98,77.0,76.84,76.98,8800.0,45.6803,45.6921,45.5972,45.6803,8800.0
2006-11-17 12:00:00,76.98,77.08,76.94,77.02,19900.0,45.6803,45.7396,45.6565,45.704,19900.0
2006-11-17 12:30:00,76.99,77.21,76.96,77.02,16500.0,45.6862,45.8168,45.6684,45.704,16500.0
2006-11-17 13:00:00,76.97,77.07,76.89,76.92,12900.0,45.6743,45.7337,45.6269,45.6447,12900.0
2006-11-17 13:30:00,76.89,77.17,76.89,77.16,19800.0,45.6269,45.793,45.6269,45.7871,19800.0
2006-11-17 14:00:00,77.13,77.23,77.0,77.13,26900.0,45.7693,45.8286,45.6921,45.7693,26900.0
2006-11-17 14:30:00,77.13,77.31,77.12,77.31,27900.0,45.7693,45.8761,45.7634,45.8761,27900.0
2006-11-17 15:00:00,77.3,77.33,77.19,77.22,21600.0,45.8702,45.888,45.8049,45.8227,21600.0
2006-11-17 15:30:00,77.22,77.4,77.21,77.35,25700.0,45.8227,45.9295,45.8168,45.8998,25700.0
2006-11-20 09:30:00,77.25,77.25,76.59,76.78,32000.0,45.8405,45.8405,45.4489,45.5616,32000.0
2006-11-20 10:00:00,76.76,77.1,76.66,76.94,37500.0,45.5497,45.7515,45.4904,45.6565,37500.0
2006-11-20 10:30:00,76.98,77.02,76.76,76.8,27300.0,45.6803,45.704,45.5497,45.5735,27300.0
2006-11-20 11:00:00,76.8,76.83,76.46,76.46,53100.0,45.5735,45.5913,45.3717,45.3717,53100.0
2006-11-20 11:30:00,76.52,76.79,76.51,76.54,28600.0,45.4073,45.5675,45.4014,45.4192,28600.0
2006-11-20 12:00:00,76.54,76.65,76.44,76.56,26900.0,45.4192,45.4845,45.3598,45.431,26900.0
2006-11-20 12:30:00,76.54,76.59,76.4,76.54,27900.0,45.4192,45.4489,45.3361,45.4192,27900.0
2006-11-20 13:00:00,76.5,76.63,76.42,76.58,22300.0,45.3954,45.4726,45.348,45.4429,22300.0
2006-11-20 13:30:00,76.57,76.63,76.46,76.46,48100.0,45.437,45.4726,45.3717,45.3717,48100.0
2006-11-20 14:00:00,76.47,76.57,76.23,76.3,31700.0,45.3776,45.437,45.2352,45.2768,31700.0
2006-11-20 14:30:00,76.31,76.52,76.3,76.51,35100.0,45.2827,45.4073,45.2768,45.4014,35100.0
2006-11-20 15:00:00,76.49,76.52,76.38,76.45,29000.0,45.3895,45.4073,45.3242,45.3658,29000.0
2006-11-20 15:30:00,76.45,76.64,76.44,76.47,88200.0,45.3658,45.4785,45.3598,45.3776,88200.0
2006-11-21 09:30:00,76.71,76.76,76.43,76.46,30600.0,45.5201,45.5497,45.3539,45.3717,30600.0
2006-11-21 10:00:00,76.52,76.78,76.49,76.73,36600.0,45.4073,45.5616,45.3895,45.5319,36600.0
2006-11-21 10:30:00,76.74,76.82,76.51,76.71,36400.0,45.5379,45.5853,45.4014,45.5201,36400.0
2006-11-21 11:00:00,76.74,76.9,76.7,76.78,92700.0,45.5379,45.6328,45.5141,45.5616,92700.0
2006-11-21 11:30:00,76.78,76.94,76.77,76.8,22400.0,45.5616,45.6565,45.5557,45.5735,22400.0
2006-11-21 12:00:00,76.81,76.91,76.76,76.82,35200.0,45.5794,45.6387,45.5497,45.5853,35200.0
2006-11-21 12:30:00,76.8,76.97,76.79,76.96,31400.0,45.5735,45.6743,45.5675,45.6684,31400.0
2006-11-21 13:00:00,76.96,77.11,76.92,76.99,28900.0,45.6684,45.7574,45.6447,45.6862,28900.0
2006-11-21 13:30:00,77.0,77.12,76.92,76.94,42500.0,45.6921,45.7634,45.6447,45.6565,42500.0
2006-11-21 14:00:00,76.94,76.99,76.81,76.9,20900.0,45.6565,45.6862,45.5794,45.6328,20900.0
2006-11-21 14:30:00,76.9,76.94,76.79,76.87,31700.0,45.6328,45.6565,45.5675,45.615,31700.0
2006-11-21 15:00:00,76.87,76.99,76.86,76.91,35600.0,45.615,45.6862,45.6091,45.6387,35600.0
2006-11-21 15:30:00,76.89,76.89,76.69,76.69,65200.0,45.6269,45.6269,45.5082,45.5082,65200.0
2006-11-22 09:30:00,76.9,77.07,76.67,76.75,16100.0,45.6328,45.7337,45.4963,45.5438,16100.0
2006-11-22 10:00:00,76.74,76.74,76.38,76.54,18600.0,45.5379,45.5379,45.3242,45.4192,18600.0
2006-11-22 10:30:00,76.56,76.75,76.5,76.71,15700.0,45.431,45.5438,45.3954,45.5201,15700.0
2006-11-22 11:00:00,76.7,76.8,76.54,76.66,21600.0,45.5141,45.5735,45.4192,45.4904,21600.0
2006-11-22 11:30:00,76.67,76.81,76.53,76.53,23300.0,45.4963,45.5794,45.4132,45.4132,23300.0
2006-11-22 12:00:00,76.53,76.57,76.34,76.4,35100.0,45.4132,45.437,45.3005,45.3361,35100.0
2006-11-22 12:30:00,76.4,76.51,76.26,76.29,9600.0,45.3361,45.4014,45.253,45.2708,9600.0
2006-11-22 13:00:00,76.28,76.34,76.23,76.25,17000.0,45.2649,45.3005,45.2352,45.2471,17000.0
2006-11-22 13:30:00,76.26,76.39,76.22,76.29,14700.0,45.253,45.3302,45.2293,45.2708,14700.0
2006-11-22 14:00:00,76.3,76.46,76.29,76.34,15600.0,45.2768,45.3717,45.2708,45.3005,15600.0
2006-11-22 14:30:00,76.32,76.5,76.31,76.45,15400.0,45.2886,45.3954,45.2827,45.3658,15400.0
2006-11-22 15:00:00,76.46,76.62,76.46,76.52,16600.0,45.3717,45.4667,45.3717,45.4073,16600.0
2006-11-22 15:30:00,76.52,76.69,76.5,76.68,11700.0,45.4073,45.5082,45.3954,45.5023,11700.0
2006-11-24 09:30:00,76.54,76.54,75.8,75.93,29300.0,45.4192,45.4192,44.9801,45.0572,29300.0
2006-11-24 10:00:00,75.91,76.57,75.91,76.55,18300.0,45.0453,45.437,45.0453,45.4251,18300.0
2006-11-24 10:30:00,76.55,76.7,76.48,76.7,13700.0,45.4251,45.5141,45.3836,45.5141,13700.0
2006-11-24 11:00:00,76.65,76.92,76.58,76.76,11100.0,45.4845,45.6447,45.4429,45.5497,11100.0
2006-11-24 11:30:00,76.77,76.79,76.51,76.61,10300.0,45.5557,45.5675,45.4014,45.4607,10300.0
2006-11-24 12:00:00,76.62,76.67,76.5,76.67,8300.0,45.4667,45.4963,45.3954,45.4963,8300.0
2006-11-24 12:30:00,76.64,76.71,76.38,76.38,13400.0,45.4785,45.5201,45.3242,45.3242,13400.0
2006-11-24 13:00:00,76.39,76.39,76.38,76.38,7200.0,45.3302,45.3302,45.3242,45.3242,7200.0
2006-11-24 13:30:00,76.38,76.38,76.38,76.38,0.0,45.3242,45.3242,45.3242,45.3242,0.0
2006-11-24 14:00:00,76.38,76.38,76.38,76.38,0.0,45.3242,45.3242,45.3242,45.3242,0.0
2006-11-24 14:30:00,76.38,76.38,76.38,76.38,0.0,45.3242,45.3242,45.3242,45.3242,0.0
2006-11-24 15:00:00,76.38,76.38,76.38,76.38,0.0,45.3242,45.3242,45.3242,45.3242,0.0
2006-11-24 15:30:00,76.38,76.38,76.38,76.38,0.0,45.3242,45.3242,45.3242,45.3242,0.0
2006-11-27 09:30:00,76.48,77.0,76.25,76.85,77600.0,45.3836,45.6921,45.2471,45.6031,77600.0
2006-11-27 10:00:00,76.85,77.0,76.63,76.73,31000.0,45.6031,45.6921,45.4726,45.5319,31000.0
2006-11-27 10:30:00,76.73,76.99,76.72,76.99,33900.0,45.5319,45.6862,45.526,45.6862,33900.0
2006-11-27 11:00:00,76.99,77.03,76.82,76.82,42200.0,45.6862,45.7099,45.5853,45.5853,42200.0
2006-11-27 11:30:00,76.82,76.88,76.58,76.77,33700.0,45.5853,45.6209,45.4429,45.5557,33700.0
2006-11-27 12:00:00,76.78,76.84,76.74,76.8,23700.0,45.5616,45.5972,45.5379,45.5735,23700.0
2006-11-27 12:30:00,76.79,76.8,76.62,76.62,19600.0,45.5675,45.5735,45.4667,45.4667,19600.0
2006-11-27 13:00:00,76.61,76.67,76.47,76.63,34300.0,45.4607,45.4963,45.3776,45.4726,34300.0
2006-11-27 13:30:00,76.66,76.69,76.57,76.6,34800.0,45.4904,45.5082,45.437,45.4548,34800.0
2006-11-27 14:00:00,76.62,76.64,76.47,76.54,29500.0,45.4667,45.4785,45.3776,45.4192,29500.0
2006-11-27 14:30:00,76.53,76.59,76.47,76.51,29500.0,45.4132,45.4489,45.3776,45.4014,29500.0
2006-11-27 15:00:00,76.51,76.59,76.5,76.57,25400.0,45.4014,45.4489,45.3954,45.437,25400.0
2006-11-27 15:30:00,76.57,76.72,76.56,76.6,48500.0,45.437,45.526,45.431,45.4548,48500.0
2006-11-28 09:30:00,76.62,76.73,76.28,76.47,57600.0,45.4667,45.5319,45.2649,45.3776,57600.0
2006-11-28 10:00:00,76.47,76.67,76.19,76.21,50000.0,45.3776,45.4963,45.2115,45.2234,50000.0
2006-11-28 10:30:00,76.24,76.32,76.13,76.25,39100.0,45.2412,45.2886,45.1759,45.2471,39100.0
2006-11-28 11:00:00,76.25,76.44,76.25,76.36,36600.0,45.2471,45.3598,45.2471,45.3124,36600.0
2006-11-28 11:30:00,76.38,76.52,76.36,76.43,23900.0,45.3242,45.4073,45.3124,45.3539,23900.0
2006-11-28 12:00:00,76.4,76.53,76.26,76.36,26700.0,45.3361,45.4132,45.253,45.3124,26700.0
2006-11-28 12:30:00,76.36,76.61,76.23,76.6,47800.0,45.3124,45.4607,45.2352,45.4548,47800.0
2006-11-28 13:00:00,76.59,76.74,76.49,76.67,72700.0,45.4489,45.5379,45.3895,45.4963,72700.0
2006-11-28 13:30:00,76.68,76.72,76.56,76.58,50400.0,45.5023,45.526,45.431,45.4429,50400.0
2006-11-28 14:00:00,76.61,76.72,76.5,76.7,34800.0,45.4607,45.526,45.3954,45.5141,34800.0
2006-11-28 14:30:00,76.72,76.79,76.63,76.72,34900.0,45.526,45.5675,45.4726,45.526,34900.0
2006-11-28 15:00:00,76.71,76.74,76.55,76.56,50300.0,45.5201,45.5379,45.4251,45.431,50300.0
2006-11-28 15:30:00,76.56,76.99,76.56,76.9,108100.0,45.431,45.6862,45.431,45.6328,108100.0
2006-11-29 09:30:00,76.67,77.15,76.66,77.05,46800.0,45.4963,45.7812,45.4904,45.7218,46800.0
2006-11-29 10:00:00,77.12,77.12,76.74,76.74,48200.0,45.7634,45.7634,45.5379,45.5379,48200.0
2006-11-29 10:30:00,76.8,76.86,76.65,76.84,72900.0,45.5735,45.6091,45.4845,45.5972,72900.0
2006-11-29 11:00:00,76.88,77.29,76.85,77.29,50800.0,45.6209,45.8642,45.6031,45.8642,50800.0
2006-11-29 11:30:00,77.25,77.28,77.09,77.14,89700.0,45.8405,45.8583,45.7456,45.7752,89700.0
2006-11-29 12:00:00,77.11,77.16,77.01,77.11,16100.0,45.7574,45.7871,45.6981,45.7574,16100.0
2006-11-29 12:30:00,77.1,77.16,77.02,77.07,15400.0,45.7515,45.7871,45.704,45.7337,15400.0
2006-11-29 13:00:00,77.07,77.15,77.02,77.09,37700.0,45.7337,45.7812,45.704,45.7456,37700.0
2006-11-29 13:30:00,77.08,77.19,76.98,77.19,39000.0,45.7396,45.8049,45.6803,45.8049,39000.0
2006-11-29 14:00:00,77.17,77.22,77.04,77.04,23000.0,45.793,45.8227,45.7159,45.7159,23000.0
2006-11-29 14:30:00,77.04,77.43,77.04,77.32,23600.0,45.7159,45.9473,45.7159,45.882,23600.0
2006-11-29 15:00:00,77.31,77.32,77.17,77.32,44400.0,45.8761,45.882,45.793,45.882,44400.0
2006-11-29 15:30:00,77.35,77.68,77.34,77.55,94100.0,45.8998,46.0957,45.8939,46.0185,94100.0
2006-11-30 09:30:00,77.71,77.75,77.21,77.51,39400.0,46.1135,46.1372,45.8168,45.9948,39400.0
2006-11-30 10:00:00,77.43,77.63,77.37,77.62,26800.0,45.9473,46.066,45.9117,46.0601,26800.0
2006-11-30 10:30:00,77.58,77.8,77.51,77.74,30300.0,46.0363,46.1669,45.9948,46.1313,30300.0
2006-11-30 11:00:00,77.74,77.76,77.5,77.56,51100.0,46.1313,46.1431,45.9888,46.0245,51100.0
2006-11-30 11:30:00,77.59,78.0,77.52,77.94,48900.0,46.0423,46.2856,46.0007,46.2499,48900.0
2006-11-30 12:00:00,77.95,77.98,77.7,77.7,21000.0,46.2559,46.2737,46.1075,46.1075,21000.0
2006-11-30 12:30:00,77.71,77.88,77.71,77.72,15800.0,46.1135,46.2143,46.1135,46.1194,15800.0
2006-11-30 13:00:00,77.72,78.0,77.69,77.99,21800.0,46.1194,46.2856,46.1016,46.2796,21800.0
2006-11-30 13:30:00,77.99,78.05,77.91,77.91,43900.0,46.2796,46.3152,46.2321,46.2321,43900.0
2006-11-30 14:00:00,77.88,78.14,77.82,78.14,34300.0,46.2143,46.3686,46.1787,46.3686,34300.0
2006-11-30 14:30:00,78.13,78.5,78.12,78.43,41000.0,46.3627,46.5823,46.3568,46.5407,41000.0
2006-11-30 15:00:00,78.43,78.71,78.4,78.61,83400.0,46.5407,46.7069,46.5229,46.6475,83400.0
2006-11-30 15:30:00,78.62,79.0,78.28,78.3,149300.0,46.6535,46.879,46.4517,46.4636,149300.0
2006-12-01 09:30:00,78.19,78.6,78.17,78.45,22200.0,46.3983,46.6416,46.3864,46.5526,22200.0
2006-12-01 10:00:00,78.42,78.42,77.8,77.8,27100.0,46.5348,46.5348,46.1669,46.1669,27100.0
2006-12-01 10:30:00,77.75,77.79,77.47,77.62,26900.0,46.1372,46.1609,45.971,46.0601,26900.0
2006-12-01 11:00:00,77.61,77.78,77.41,77.48,36100.0,46.0541,46.155,45.9354,45.977,36100.0
2006-12-01 11:30:00,77.46,77.85,77.33,77.76,24600.0,45.9651,46.1965,45.888,46.1431,24600.0
2006-12-01 12:00:00,77.79,77.79,77.49,77.58,20900.0,46.1609,46.1609,45.9829,46.0363,20900.0
2006-12-01 12:30:00,77.51,77.6,77.36,77.51,17700.0,45.9948,46.0482,45.9058,45.9948,17700.0
2006-12-01 13:00:00,77.52,77.6,77.24,77.49,23900.0,46.0007,46.0482,45.8346,45.9829,23900.0
2006-12-01 13:30:00,77.51,77.51,77.09,77.33,20700.0,45.9948,45.9948,45.7456,45.888,20700.0
2006-12-01 14:00:00,77.3,77.37,77.01,77.24,34000.0,45.8702,45.9117,45.6981,45.8346,34000.0
2006-12-01 14:30:00,77.24,77.31,76.92,77.12,24200.0,45.8346,45.8761,45.6447,45.7634,24200.0
2006-12-01 15:00:00,77.13,77.6,77.1,77.55,27600.0,45.7693,46.0482,45.7515,46.0185,27600.0
2006-12-01 15:30:00,77.56,77.93,77.47,77.79,37800.0,46.0245,46.244,45.971,46.1609,37800.0
2006-12-04 09:30:00,78.28,78.68,78.02,78.16,45600.0,46.4517,46.6891,46.2974,46.3805,45600.0
2006-12-04 10:00:00,78.16,78.5,78.16,78.48,27700.0,46.3805,46.5823,46.3805,46.5704,27700.0
2006-12-04 10:30:00,78.49,78.5,78.2,78.33,18500.0,46.5763,46.5823,46.4042,46.4814,18500.0
2006-12-04 11:00:00,78.33,78.5,78.33,78.46,31300.0,46.4814,46.5823,46.4814,46.5585,31300.0
2006-12-04 11:30:00,78.47,78.5,78.42,78.45,25700.0,46.5645,46.5823,46.5348,46.5526,25700.0
2006-12-04 12:00:00,78.45,78.47,78.28,78.32,15000.0,46.5526,46.5645,46.4517,46.4754,15000.0
2006-12-04 12:30:00,78.3,78.59,78.29,78.57,6700.0,46.4636,46.6357,46.4576,46.6238,6700.0
2006-12-04 13:00:00,78.62,78.73,78.52,78.72,15900.0,46.6535,46.7187,46.5941,46.7128,15900.0
2006-12-04 13:30:00,78.73,78.93,78.73,78.84,11900.0,46.7187,46.8374,46.7187,46.784,11900.0
2006-12-04 14:00:00,78.82,78.91,78.67,78.78,17800.0,46.7721,46.8255,46.6831,46.7484,17800.0
2006-12-04 14:30:00,78.75,79.16,78.75,79.16,19000.0,46.7306,46.9739,46.7306,46.9739,19000.0
2006-12-04 15:00:00,79.2,79.2,78.94,78.94,34000.0,46.9976,46.9976,46.8434,46.8434,34000.0
2006-12-04 15:30:00,78.94,79.02,78.88,78.97,26900.0,46.8434,46.8908,46.8077,46.8612,26900.0
2006-12-05 09:30:00,79.21,79.24,78.62,78.94,31200.0,47.0036,47.0214,46.6535,46.8434,31200.0
2006-12-05 10:00:00,78.94,79.25,78.83,79.2,38500.0,46.8434,47.0273,46.7781,46.9976,38500.0
2006-12-05 10:30:00,79.22,79.6,79.21,79.47,39100.0,47.0095,47.235,47.0036,47.1579,39100.0
2006-12-05 11:00:00,79.44,79.54,79.25,79.5,35200.0,47.1401,47.1994,47.0273,47.1757,35200.0
2006-12-05 11:30:00,79.5,79.81,79.45,79.47,24900.0,47.1757,47.3596,47.146,47.1579,24900.0
2006-12-05 12:00:00,79.47,79.5,79.39,79.44,23800.0,47.1579,47.1757,47.1104,47.1401,23800.0
2006-12-05 12:30:00,79.44,79.54,79.39,79.51,26600.0,47.1401,47.1994,47.1104,47.1816,26600.0
2006-12-05 13:00:00,79.55,79.6,79.32,79.37,22600.0,47.2053,47.235,47.0688,47.0985,22600.0
2006-12-05 13:30:00,79.39,79.57,79.33,79.36,31400.0,47.1104,47.2172,47.0748,47.0926,31400.0
2006-12-05 14:00:00,79.37,79.39,79.19,79.26,31800.0,47.0985,47.1104,46.9917,47.0332,31800.0
2006-12-05 14:30:00,79.24,79.37,79.19,79.22,24100.0,47.0214,47.0985,46.9917,47.0095,24100.0
2006-12-05 15:00:00,79.22,79.28,79.08,79.15,38000.0,47.0095,47.0451,46.9264,46.968,38000.0
2006-12-05 15:30:00,79.15,79.3,79.07,79.29,85500.0,46.968,47.057,46.9205,47.051,85500.0
2006-12-06 09:30:00,79.4,79.4,78.84,78.96,44000.0,47.4433,47.4433,47.1087,47.1804,44000.0
2006-12-06 10:00:00,78.99,79.28,78.89,79.2,43700.0,47.1983,47.3716,47.1385,47.3238,43700.0
2006-12-06 10:30:00,79.19,79.33,79.12,79.2,43400.0,47.3178,47.4014,47.276,47.3238,43400.0
2006-12-06 11:00:00,79.24,79.41,79.16,79.4,54300.0,47.3477,47.4492,47.2999,47.4433,54300.0
2006-12-06 11:30:00,79.36,79.43,79.33,79.38,25400.0,47.4194,47.4612,47.4014,47.4313,25400.0
2006-12-06 12:00:00,79.4,79.4,79.25,79.35,29400.0,47.4433,47.4433,47.3536,47.4134,29400.0
2006-12-06 12:30:00,79.35,79.39,79.3,79.35,19500.0,47.4134,47.4373,47.3835,47.4134,19500.0
2006-12-06 13:00:00,79.33,79.4,79.22,79.26,19500.0,47.4014,47.4433,47.3357,47.3596,19500.0
2006-12-06 13:30:00,79.26,79.35,79.19,79.34,53400.0,47.3596,47.4134,47.3178,47.4074,53400.0
2006-12-06 14:00:00,79.33,79.37,79.2,79.34,25000.0,47.4014,47.4253,47.3238,47.4074,25000.0
2006-12-06 14:30:00,79.34,79.4,79.28,79.32,30700.0,47.4074,47.4433,47.3716,47.3955,30700.0
2006-12-06 15:00:00,79.3,79.33,79.15,79.18,29100.0,47.3835,47.4014,47.2939,47.3118,29100.0
2006-12-06 15:30:00,79.18,79.33,79.08,79.29,47400.0,47.3118,47.4014,47.2521,47.3775,47400.0
2006-12-07 09:30:00,79.24,79.3,78.93,79.0,44200.0,47.3477,47.3835,47.1624,47.2043,44200.0
2006-12-07 10:00:00,79.03,79.1,78.89,79.06,52500.0,47.2222,47.264,47.1385,47.2401,52500.0
2006-12-07 10:30:00,79.08,79.31,79.01,79.14,67000.0,47.2521,47.3895,47.2102,47.2879,67000.0
2006-12-07 11:00:00,79.16,79.22,79.02,79.17,38600.0,47.2999,47.3357,47.2162,47.3058,38600.0
2006-12-07 11:30:00,79.16,79.33,79.08,79.32,24600.0,47.2999,47.4014,47.2521,47.3955,24600.0
2006-12-07 12:00:00,79.33,79.36,79.21,79.24,14000.0,47.4014,47.4194,47.3297,47.3477,14000.0
2006-12-07 12:30:00,79.27,79.39,79.22,79.35,12400.0,47.3656,47.4373,47.3357,47.4134,12400.0
2006-12-07 13:00:00,79.34,79.53,79.29,79.53,32400.0,47.4074,47.5209,47.3775,47.5209,32400.0
2006-12-07 13:30:00,79.53,79.6,79.41,79.44,21800.0,47.5209,47.5628,47.4492,47.4672,21800.0
2006-12-07 14:00:00,79.4,79.51,79.16,79.3,41500.0,47.4433,47.509,47.2999,47.3835,41500.0
2006-12-07 14:30:00,79.27,79.32,79.1,79.15,31300.0,47.3656,47.3955,47.264,47.2939,31300.0
2006-12-07 15:00:00,79.14,79.27,79.1,79.2,35400.0,47.2879,47.3656,47.264,47.3238,35400.0
2006-12-07 15:30:00,79.22,79.27,79.17,79.17,73400.0,47.3357,47.3656,47.3058,47.3058,73400.0
2006-12-08 09:30:00,79.4,79.43,79.07,79.19,40400.0,47.4433,47.4612,47.2461,47.3178,40400.0
2006-12-08 10:00:00,79.19,79.55,78.95,79.49,57700.0,47.3178,47.5329,47.1744,47.497,57700.0
2006-12-08 10:30:00,79.54,79.86,79.52,79.61,56600.0,47.5269,47.7181,47.515,47.5687,56600.0
2006-12-08 11:00:00,79.65,79.87,79.63,79.65,36300.0,47.5926,47.7241,47.5807,47.5926,36300.0
2006-12-08 11:30:00,79.66,79.82,79.63,79.64,29100.0,47.5986,47.6942,47.5807,47.5867,29100.0
2006-12-08 12:00:00,79.64,79.79,79.51,79.59,23300.0,47.5867,47.6763,47.509,47.5568,23300.0
2006-12-08 12:30:00,79.57,79.6,79.36,79.43,20200.0,47.5448,47.5628,47.4194,47.4612,20200.0
2006-12-08 13:00:00,79.42,79.58,79.34,79.41,14900.0,47.4552,47.5508,47.4074,47.4492,14900.0
2006-12-08 13:30:00,79.38,79.54,79.29,79.37,9700.0,47.4313,47.5269,47.3775,47.4253,9700.0
2006-12-08 14:00:00,79.35,79.49,79.22,79.28,12000.0,47.4134,47.497,47.3357,47.3716,12000.0
2006-12-08 14:30:00,79.29,79.58,79.21,79.53,26900.0,47.3775,47.5508,47.3297,47.5209,26900.0
2006-12-08 15:00:00,79.51,79.62,79.42,79.46,44300.0,47.509,47.5747,47.4552,47.4791,44300.0
2006-12-08 15:30:00,79.44,79.56,79.3,79.39,51200.0,47.4672,47.5389,47.3835,47.4373,51200.0
2006-12-11 09:30:00,79.4,79.4,79.12,79.23,49100.0,47.4433,47.4433,47.276,47.3417,49100.0
2006-12-11 10:00:00,79.29,79.85,79.29,79.71,37700.0,47.3775,47.7122,47.3775,47.6285,37700.0
2006-12-11 10:30:00,79.7,79.8,79.64,79.75,42000.0,47.6225,47.6823,47.5867,47.6524,42000.0
2006-12-11 11:00:00,79.76,79.84,79.7,79.8,42200.0,47.6584,47.7062,47.6225,47.6823,42200.0
2006-12-11 11:30:00,79.81,79.84,79.69,79.81,29100.0,47.6883,47.7062,47.6165,47.6883,29100.0
2006-12-11 12:00:00,79.82,79.84,79.75,79.8,26700.0,47.6942,47.7062,47.6524,47.6823,26700.0
2006-12-11 12:30:00,79.78,79.99,79.78,79.86,32400.0,47.6703,47.7958,47.6703,47.7181,32400.0
2006-12-11 13:00:00,79.85,79.97,79.78,79.84,21500.0,47.7122,47.7839,47.6703,47.7062,21500.0
2006-12-11 13:30:00,79.86,80.06,79.85,79.98,41200.0,47.7181,47.8376,47.7122,47.7898,41200.0
2006-12-11 14:00:00,79.98,79.99,79.85,79.96,43300.0,47.7898,47.7958,47.7122,47.7779,43300.0
2006-12-11 14:30:00,79.99,80.08,79.95,79.97,25300.0,47.7958,47.8496,47.7719,47.7839,25300.0
2006-12-11 15:00:00,79.97,79.97,79.8,79.87,46600.0,47.7839,47.7839,47.6823,47.7241,46600.0
2006-12-11 15:30:00,79.86,80.01,79.86,79.92,46500.0,47.7181,47.8078,47.7181,47.754,46500.0
2006-12-12 09:30:00,79.99,80.2,79.95,80.15,83000.0,47.7958,47.9213,47.7719,47.8914,83000.0
2006-12-12 10:00:00,80.17,80.44,80.1,80.29,80100.0,47.9034,48.0647,47.8615,47.9751,80100.0
2006-12-12 10:30:00,80.29,80.74,80.18,80.51,117500.0,47.9751,48.2439,47.9093,48.1065,117500.0
2006-12-12 11:00:00,80.53,80.58,80.3,80.39,38000.0,48.1185,48.1483,47.981,48.0348,38000.0
2006-12-12 11:30:00,80.39,80.4,80.19,80.3,59700.0,48.0348,48.0408,47.9153,47.981,59700.0
2006-12-12 12:00:00,80.32,80.33,79.82,80.04,64500.0,47.993,47.999,47.6942,47.8257,64500.0
2006-12-12 12:30:00,80.03,80.27,80.03,80.14,53100.0,47.8197,47.9631,47.8197,47.8854,53100.0
2006-12-12 13:00:00,80.16,80.29,80.01,80.24,44800.0,47.8974,47.9751,47.8078,47.9452,44800.0
2006-12-12 13:30:00,80.25,80.34,80.09,80.09,40300.0,47.9512,48.0049,47.8556,47.8556,40300.0
2006-12-12 14:00:00,80.05,80.23,79.9,80.1,82200.0,47.8317,47.9392,47.742,47.8615,82200.0
2006-12-12 14:30:00,80.11,80.17,79.92,80.05,56700.0,47.8675,47.9034,47.754,47.8317,56700.0
2006-12-12 15:00:00,80.05,80.26,80.03,80.25,71900.0,47.8317,47.9571,47.8197,47.9512,71900.0
2006-12-12 15:30:00,80.22,80.4,80.15,80.15,123800.0,47.9332,48.0408,47.8914,47.8914,123800.0
2006-12-13 09:30:00,80.62,80.8,80.35,80.6,66900.0,48.1722,48.2798,48.0109,48.1603,66900.0
2006-12-13 10:00:00,80.6,80.82,80.54,80.74,41300.0,48.1603,48.2917,48.1244,48.2439,41300.0
2006-12-13 10:30:00,80.78,80.78,80.46,80.49,65200.0,48.2678,48.2678,48.0766,48.0946,65200.0
2006-12-13 11:00:00,80.5,80.5,80.26,80.41,34400.0,48.1005,48.1005,47.9571,48.0468,34400.0
2006-12-13 11:30:00,80.41,80.5,80.38,80.42,25300.0,48.0468,48.1005,48.0288,48.0527,25300.0
2006-12-13 12:00:00,80.4,80.45,80.25,80.4,25200.0,48.0408,48.0707,47.9512,48.0408,25200.0
2006-12-13 12:30:00,80.37,80.55,80.36,80.55,18200.0,48.0229,48.1304,48.0169,48.1304,18200.0
2006-12-13 13:00:00,80.54,80.55,80.35,80.43,75800.0,48.1244,48.1304,48.0109,48.0587,75800.0
2006-12-13 13:30:00,80.43,80.62,80.35,80.6,60400.0,48.0587,48.1722,48.0109,48.1603,60400.0
2006-12-13 14:00:00,80.62,80.75,80.62,80.66,35200.0,48.1722,48.2499,48.1722,48.1961,35200.0
2006-12-13 14:30:00,80.65,80.69,80.51,80.53,33700.0,48.1902,48.2141,48.1065,48.1185,33700.0
2006-12-13 15:00:00,80.53,81.0,80.52,80.77,76900.0,48.1185,48.3993,48.1125,48.2619,76900.0
2006-12-13 15:30:00,80.78,80.93,80.73,80.79,73300.0,48.2678,48.3575,48.238,48.2738,73300.0
2006-12-14 09:30:00,80.76,81.97,80.48,81.81,78800.0,48.2559,48.9789,48.0886,48.8833,78800.0
2006-12-14 10:00:00,81.82,82.08,81.76,82.04,78800.0,48.8893,49.0446,48.8534,49.0207,78800.0
2006-12-14 10:30:00,82.04,82.1,81.71,81.92,50800.0,49.0207,49.0566,48.8235,48.949,50800.0
2006-12-14 11:00:00,81.92,82.35,81.89,81.98,54300.0,48.949,49.206,48.9311,48.9849,54300.0
2006-12-14 11:30:00,81.97,82.08,81.69,81.79,36500.0,48.9789,49.0446,48.8116,48.8713,36500.0
2006-12-14 12:00:00,81.79,82.01,81.78,81.82,34700.0,48.8713,49.0028,48.8654,48.8893,34700.0
2006-12-14 12:30:00,81.83,82.0,81.79,81.88,28500.0,48.8952,48.9968,48.8713,48.9251,28500.0
2006-12-14 13:00:00,81.83,82.02,81.76,82.02,22400.0,48.8952,49.0088,48.8534,49.0088,22400.0
2006-12-14 13:30:00,81.98,82.15,81.95,82.04,25200.0,48.9849,49.0865,48.9669,49.0207,25200.0
2006-12-14 14:00:00,82.04,82.26,82.01,82.26,31600.0,49.0207,49.1522,49.0028,49.1522,31600.0
2006-12-14 14:30:00,82.26,82.56,82.26,82.5,55800.0,49.1522,49.3314,49.1522,49.2956,55800.0
2006-12-14 15:00:00,82.53,82.57,82.43,82.52,69000.0,49.3135,49.3374,49.2538,49.3075,69000.0
2006-12-14 15:30:00,82.51,82.69,82.48,82.58,91800.0,49.3016,49.4091,49.2836,49.3434,91800.0
2006-12-15 09:30:00,83.0,83.1,82.75,82.94,165300.0,49.5943,49.6541,49.445,49.5585,165300.0
2006-12-15 10:00:00,82.92,83.01,82.75,82.94,36600.0,49.5465,49.6003,49.445,49.5585,36600.0
2006-12-15 10:30:00,82.95,83.02,82.88,82.97,46200.0,49.5645,49.6063,49.5226,49.5764,46200.0
2006-12-15 11:00:00,82.98,82.99,82.91,82.95,49400.0,49.5824,49.5884,49.5406,49.5645,49400.0
2006-12-15 11:30:00,82.95,82.99,82.91,82.99,36500.0,49.5645,49.5884,49.5406,49.5884,36500.0
2006-12-15 12:00:00,82.96,83.05,82.88,83.05,48700.0,49.5704,49.6242,49.5226,49.6242,48700.0
2006-12-15 12:30:00,83.0,83.04,82.91,82.93,32100.0,49.5943,49.6182,49.5406,49.5525,32100.0
2006-12-15 13:00:00,82.93,82.99,82.9,82.96,36600.0,49.5525,49.5884,49.5346,49.5704,36600.0
2006-12-15 13:30:00,82.96,83.01,82.88,82.96,71600.0,49.5704,49.6003,49.5226,49.5704,71600.0
2006-12-15 14:00:00,82.94,83.04,82.89,83.02,80300.0,49.5585,49.6182,49.5286,49.6063,80300.0
2006-12-15 14:30:00,83.01,83.01,82.76,82.77,75400.0,49.6003,49.6003,49.4509,49.4569,75400.0
2006-12-15 15:00:00,82.75,82.78,82.6,82.65,57700.0,49.445,49.4629,49.3553,49.3852,57700.0
2006-12-15 15:30:00,82.62,82.67,82.42,82.53,82400.0,49.3673,49.3972,49.2478,49.3135,82400.0
2006-12-18 09:30:00,82.68,82.87,82.52,82.52,26000.0,49.4031,49.5167,49.3075,49.3075,26000.0
2006-12-18 10:00:00,82.54,82.58,81.99,82.1,59300.0,49.3195,49.3434,48.9908,49.0566,59300.0
2006-12-18 10:30:00,82.15,82.21,82.0,82.16,42700.0,49.0865,49.1223,48.9968,49.0924,42700.0
2006-12-18 11:00:00,82.14,82.19,82.05,82.14,10100.0,49.0805,49.1104,49.0267,49.0805,10100.0
2006-12-18 11:30:00,82.14,82.17,81.76,81.94,25400.0,49.0805,49.0984,48.8534,48.961,25400.0
2006-12-18 12:00:00,81.94,81.96,81.65,81.93,18700.0,48.961,48.9729,48.7877,48.955,18700.0
2006-12-18 12:30:00,81.93,82.0,81.88,81.98,11000.0,48.955,48.9968,48.9251,48.9849,11000.0
2006-12-18 13:00:00,81.97,82.03,81.9,81.9,13100.0,48.9789,49.0148,48.9371,48.9371,13100.0
2006-12-18 13:30:00,81.87,81.98,81.77,81.95,13200.0,48.9191,48.9849,48.8594,48.9669,13200.0
2006-12-18 14:00:00,81.96,82.0,81.86,81.89,11600.0,48.9729,48.9968,48.9132,48.9311,11600.0
2006-12-18 14:30:00,81.87,81.9,81.59,81.61,20100.0,48.9191,48.9371,48.7518,48.7638,20100.0
2006-12-18 15:00:00,81.59,81.69,81.5,81.69,21500.0,48.7518,48.8116,48.6981,48.8116,21500.0
2006-12-18 15:30:00,81.68,81.77,81.46,81.63,44100.0,48.8056,48.8594,48.6742,48.7757,44100.0
2006-12-19 09:30:00,81.65,81.88,81.6,81.69,40200.0,48.7877,48.9251,48.7578,48.8116,40200.0
2006-12-19 10:00:00,81.73,81.98,81.67,81.81,23600.0,48.8355,48.9849,48.7996,48.8833,23600.0
2006-12-19 10:30:00,81.84,81.85,81.65,81.77,32400.0,48.9012,48.9072,48.7877,48.8594,32400.0
2006-12-19 11:00:00,81.79,81.91,81.7,81.72,24900.0,48.8713,48.943,48.8176,48.8295,24900.0
2006-12-19 11:30:00,81.75,81.88,81.67,81.81,21300.0,48.8474,48.9251,48.7996,48.8833,21300.0
2006-12-19 12:00:00,81.81,81.9,81.7,81.9,18900.0,48.8833,48.9371,48.8176,48.9371,18900.0
2006-12-19 12:30:00,81.89,82.0,81.89,81.92,13300.0,48.9311,48.9968,48.9311,48.949,13300.0
2006-12-19 13:00:00,81.95,82.04,81.92,82.03,13600.0,48.9669,49.0207,48.949,49.0148,13600.0
2006-12-19 13:30:00,82.0,82.17,81.97,82.08,35600.0,48.9968,49.0984,48.9789,49.0446,35600.0
2006-12-19 14:00:00,82.09,82.39,82.04,82.15,36200.0,49.0506,49.2299,49.0207,49.0865,36200.0
2006-12-19 14:30:00,82.17,82.21,81.94,81.95,57400.0,49.0984,49.1223,48.961,48.9669,57400.0
2006-12-19 15:00:00,81.95,82.2,81.95,82.16,43100.0,48.9669,49.1163,48.9669,49.0924,43100.0
2006-12-19 15:30:00,82.15,82.25,82.05,82.2,70600.0,49.0865,49.1462,49.0267,49.1163,70600.0
2006-12-20 09:30:00,82.15,82.5,82.05,82.5,53700.0,49.0865,49.2956,49.0267,49.2956,53700.0
2006-12-20 10:00:00,82.5,82.6,82.24,82.27,43900.0,49.2956,49.3553,49.1402,49.1582,43900.0
2006-12-20 10:30:00,82.28,82.47,82.18,82.44,40000.0,49.1641,49.2777,49.1044,49.2597,40000.0
2006-12-20 11:00:00,82.44,82.58,82.26,82.3,36600.0,49.2597,49.3434,49.1522,49.1761,36600.0
2006-12-20 11:30:00,82.27,82.44,82.25,82.39,45300.0,49.1582,49.2597,49.1462,49.2299,45300.0
2006-12-20 12:00:00,82.37,82.46,82.31,82.43,20800.0,49.2179,49.2717,49.1821,49.2538,20800.0
2006-12-20 12:30:00,82.43,82.47,82.33,82.47,13800.0,49.2538,49.2777,49.194,49.2777,13800.0
2006-12-20 13:00:00,82.46,82.48,82.32,82.4,22000.0,49.2717,49.2836,49.188,49.2358,22000.0
2006-12-20 13:30:00,82.4,82.49,82.29,82.42,31000.0,49.2358,49.2896,49.1701,49.2478,31000.0
2006-12-20 14:00:00,82.42,82.44,82.28,82.35,21100.0,49.2478,49.2597,49.1641,49.206,21100.0
2006-12-20 14:30:00,82.34,82.41,82.27,82.35,23800.0,49.2,49.2418,49.1582,49.206,23800.0
2006-12-20 15:00:00,82.3,82.48,82.29,82.47,61200.0,49.1761,49.2836,49.1701,49.2777,61200.0
2006-12-20 15:30:00,82.46,82.53,82.41,82.44,58000.0,49.2717,49.3135,49.2418,49.2597,58000.0
2006-12-21 09:30:00,82.68,82.68,82.19,82.24,28800.0,49.4031,49.4031,49.1104,49.1402,28800.0
2006-12-21 10:00:00,82.23,82.62,82.22,82.55,26000.0,49.1343,49.3673,49.1283,49.3255,26000.0
2006-12-21 10:30:00,82.54,82.66,82.49,82.56,22500.0,49.3195,49.3912,49.2896,49.3314,22500.0
2006-12-21 11:00:00,82.57,82.7,82.57,82.63,21600.0,49.3374,49.4151,49.3374,49.3733,21600.0
2006-12-21 11:30:00,82.62,82.72,82.51,82.52,20100.0,49.3673,49.427,49.3016,49.3075,20100.0
2006-12-21 12:00:00,82.51,82.54,82.35,82.54,30500.0,49.3016,49.3195,49.206,49.3195,30500.0
2006-12-21 12:30:00,82.54,82.54,82.25,82.35,17600.0,49.3195,49.3195,49.1462,49.206,17600.0
2006-12-21 13:00:00,82.33,82.34,82.03,82.11,27700.0,49.194,49.2,49.0148,49.0626,27700.0
2006-12-21 13:30:00,82.12,82.19,81.99,82.01,32900.0,49.0685,49.1104,48.9908,49.0028,32900.0
2006-12-21 14:00:00,81.99,82.18,81.86,82.18,27800.0,48.9908,49.1044,48.9132,49.1044,27800.0
2006-12-21 14:30:00,82.19,82.33,82.07,82.2,30200.0,49.1104,49.194,49.0387,49.1163,30200.0
2006-12-21 15:00:00,82.15,82.24,82.04,82.07,23700.0,49.0865,49.1402,49.0207,49.0387,23700.0
2006-12-21 15:30:00,82.05,82.17,82.01,82.12,30100.0,49.0267,49.0984,49.0028,49.0685,30100.0
2006-12-22 09:30:00,81.98,82.04,81.37,82.01,23400.0,48.9849,49.0207,48.6204,49.0028,23400.0
2006-12-22 10:00:00,81.97,82.53,81.89,82.49,29400.0,48.9789,49.3135,48.9311,49.2896,29400.0
2006-12-22 10:30:00,82.44,82.48,82.07,82.26,18800.0,49.2597,49.2836,49.0387,49.1522,18800.0
2006-12-22 11:00:00,82.28,82.28,81.95,81.99,9900.0,49.1641,49.1641,48.9669,48.9908,9900.0
2006-12-22 11:30:00,81.99,82.08,81.85,81.97,11400.0,48.9908,49.0446,48.9072,48.9789,11400.0
2006-12-22 12:00:00,81.96,82.1,81.91,82.1,13700.0,48.9729,49.0566,48.943,49.0566,13700.0
2006-12-22 12:30:00,82.08,82.39,82.07,82.23,14000.0,49.0446,49.2299,49.0387,49.1343,14000.0
2006-12-22 13:00:00,82.21,82.23,82.08,82.15,9100.0,49.1223,49.1343,49.0446,49.0865,9100.0
2006-12-22 13:30:00,82.14,82.32,82.14,82.25,9100.0,49.0805,49.188,49.0805,49.1462,9100.0
2006-12-22 14:00:00,82.27,82.49,82.23,82.43,10700.0,49.1582,49.2896,49.1343,49.2538,10700.0
2006-12-22 14:30:00,82.42,82.5,82.35,82.4,15500.0,49.2478,49.2956,49.206,49.2358,15500.0
2006-12-22 15:00:00,82.4,82.5,82.4,82.49,16600.0,49.2358,49.2956,49.2358,49.2896,16600.0
2006-12-22 15:30:00,82.49,82.5,82.37,82.43,54600.0,49.2896,49.2956,49.2179,49.2538,54600.0
2006-12-26 09:30:00,82.4,82.4,81.82,81.99,27400.0,49.2358,49.2358,48.8893,48.9908,27400.0
2006-12-26 10:00:00,82.02,82.17,81.74,81.81,17400.0,49.0088,49.0984,48.8415,48.8833,17400.0
2006-12-26 10:30:00,81.8,81.83,81.64,81.75,19300.0,48.8773,48.8952,48.7817,48.8474,19300.0
2006-12-26 11:00:00,81.69,81.9,81.69,81.88,13600.0,48.8116,48.9371,48.8116,48.9251,13600.0
2006-12-26 11:30:00,81.86,81.9,81.68,81.73,8500.0,48.9132,48.9371,48.8056,48.8355,8500.0
2006-12-26 12:00:00,81.73,81.75,81.51,81.58,12400.0,48.8355,48.8474,48.704,48.7459,12400.0
2006-12-26 12:30:00,81.56,81.6,81.51,81.56,7400.0,48.7339,48.7578,48.704,48.7339,7400.0
2006-12-26 13:00:00,81.56,81.6,81.51,81.58,10300.0,48.7339,48.7578,48.704,48.7459,10300.0
2006-12-26 13:30:00,81.57,81.77,81.53,81.76,13700.0,48.7399,48.8594,48.716,48.8534,13700.0
2006-12-26 14:00:00,81.74,81.79,81.73,81.77,7400.0,48.8415,48.8713,48.8355,48.8594,7400.0
2006-12-26 14:30:00,81.77,81.89,81.69,81.73,10000.0,48.8594,48.9311,48.8116,48.8355,10000.0
2006-12-26 15:00:00,81.73,81.94,81.73,81.85,22600.0,48.8355,48.961,48.8355,48.9072,22600.0
2006-12-26 15:30:00,81.83,82.02,81.83,82.0,57000.0,48.8952,49.0088,48.8952,48.9968,57000.0
2006-12-27 09:30:00,82.24,82.37,81.92,81.97,44300.0,49.1402,49.2179,48.949,48.9789,44300.0
2006-12-27 10:00:00,81.96,82.43,81.91,82.41,28900.0,48.9729,49.2538,48.943,49.2418,28900.0
2006-12-27 10:30:00,82.39,82.5,82.33,82.47,35500.0,49.2299,49.2956,49.194,49.2777,35500.0
2006-12-27 11:00:00,82.47,82.49,82.25,82.34,13400.0,49.2777,49.2896,49.1462,49.2,13400.0
2006-12-27 11:30:00,82.32,82.37,82.21,82.26,14200.0,49.188,49.2179,49.1223,49.1522,14200.0
2006-12-27 12:00:00,82.27,82.31,82.2,82.29,11500.0,49.1582,49.1821,49.1163,49.1701,11500.0
2006-12-27 12:30:00,82.28,82.28,82.2,82.28,40100.0,49.1641,49.1641,49.1163,49.1641,40100.0
2006-12-27 13:00:00,82.26,82.37,82.22,82.32,35500.0,49.1522,49.2179,49.1283,49.188,35500.0
2006-12-27 13:30:00,82.33,82.4,82.29,82.36,18800.0,49.194,49.2358,49.1701,49.2119,18800.0
2006-12-27 14:00:00,82.37,82.44,82.33,82.34,55600.0,49.2179,49.2597,49.194,49.2,55600.0
2006-12-27 14:30:00,82.36,82.37,82.23,82.27,44100.0,49.2119,49.2179,49.1343,49.1582,44100.0
2006-12-27 15:00:00,82.3,82.3,82.08,82.12,37700.0,49.1761,49.1761,49.0446,49.0685,37700.0
2006-12-27 15:30:00,82.11,82.18,82.03,82.15,82100.0,49.0626,49.1044,49.0148,49.0865,82100.0
2006-12-28 09:30:00,82.02,82.5,81.92,82.25,33400.0,49.0088,49.2956,48.949,49.1462,33400.0
2006-12-28 10:00:00,82.25,82.45,82.08,82.23,39600.0,49.1462,49.2657,49.0446,49.1343,39600.0
2006-12-28 10:30:00,82.23,82.29,82.1,82.13,46600.0,49.1343,49.1701,49.0566,49.0745,46600.0
2006-12-28 11:00:00,82.13,82.19,82.03,82.18,51500.0,49.0745,49.1104,49.0148,49.1044,51500.0
2006-12-28 11:30:00,82.18,82.2,81.99,81.99,21500.0,49.1044,49.1163,48.9908,48.9908,21500.0
2006-12-28 12:00:00,82.01,82.08,81.93,82.01,11100.0,49.0028,49.0446,48.955,49.0028,11100.0
2006-12-28 12:30:00,82.07,82.13,82.06,82.1,13300.0,49.0387,49.0745,49.0327,49.0566,13300.0
2006-12-28 13:00:00,82.07,82.2,82.05,82.13,36900.0,49.0387,49.1163,49.0267,49.0745,36900.0
2006-12-28 13:30:00,82.15,82.25,82.15,82.19,7200.0,49.0865,49.1462,49.0865,49.1104,7200.0
2006-12-28 14:00:00,82.18,82.3,82.15,82.21,18900.0,49.1044,49.1761,49.0865,49.1223,18900.0
2006-12-28 14:30:00,82.21,82.22,82.13,82.19,32200.0,49.1223,49.1283,49.0745,49.1104,32200.0
2006-12-28 15:00:00,82.19,82.22,82.09,82.2,35700.0,49.1104,49.1283,49.0506,49.1163,35700.0
2006-12-28 15:30:00,82.2,82.23,82.12,82.13,31300.0,49.1163,49.1343,49.0685,49.0745,31300.0
2006-12-29 09:30:00,81.9,82.14,81.84,82.05,48300.0,48.9371,49.0805,48.9012,49.0267,48300.0
2006-12-29 10:00:00,82.06,82.09,81.84,81.84,9300.0,49.0327,49.0506,48.9012,48.9012,9300.0
2006-12-29 10:30:00,81.89,81.97,81.84,81.9,9900.0,48.9311,48.9789,48.9012,48.9371,9900.0
2006-12-29 11:00:00,81.88,81.99,81.87,81.99,16000.0,48.9251,48.9908,48.9191,48.9908,16000.0
2006-12-29 11:30:00,81.93,82.13,81.93,82.13,15800.0,48.955,49.0745,48.955,49.0745,15800.0
2006-12-29 12:00:00,82.13,82.29,82.05,82.27,13000.0,49.0745,49.1701,49.0267,49.1582,13000.0
2006-12-29 12:30:00,82.27,82.3,82.18,82.28,7300.0,49.1582,49.1761,49.1044,49.1641,7300.0
2006-12-29 13:00:00,82.25,82.39,82.25,82.34,12500.0,49.1462,49.2299,49.1462,49.2,12500.0
2006-12-29 13:30:00,82.35,82.45,82.3,82.32,16000.0,49.206,49.2657,49.1761,49.188,16000.0
2006-12-29 14:00:00,82.32,82.33,82.19,82.21,14300.0,49.188,49.194,49.1104,49.1223,14300.0
2006-12-29 14:30:00,82.18,82.23,82.09,82.21,14400.0,49.1044,49.1343,49.0506,49.1223,14400.0
2006-12-29 15:00:00,82.22,82.27,82.03,82.08,31100.0,49.1283,49.1582,49.0148,49.0446,31100.0
2006-12-29 15:30:00,82.09,82.18,81.96,81.96,46000.0,49.0506,49.1044,48.9729,48.9729,46000.0
2007-01-03 09:30:00,82.67,83.29,82.27,82.85,116500.0,49.3972,49.7676,49.1582,49.5047,116500.0
2007-01-03 10:00:00,82.9,83.27,82.9,83.18,39800.0,49.5346,49.7557,49.5346,49.7019,39800.0
2007-01-03 10:30:00,83.11,83.24,82.9,82.92,59400.0,49.6601,49.7378,49.5346,49.5465,59400.0
2007-01-03 11:00:00,82.92,82.95,82.77,82.78,35700.0,49.5465,49.5645,49.4569,49.4629,35700.0
2007-01-03 11:30:00,82.79,82.79,82.64,82.65,26900.0,49.4689,49.4689,49.3792,49.3852,26900.0
2007-01-03 12:00:00,82.66,82.68,82.34,82.37,42500.0,49.3912,49.4031,49.2,49.2179,42500.0
2007-01-03 12:30:00,82.37,82.53,82.35,82.46,31500.0,49.2179,49.3135,49.206,49.2717,31500.0
2007-01-03 13:00:00,82.47,82.48,82.32,82.42,93700.0,49.2777,49.2836,49.188,49.2478,93700.0
2007-01-03 13:30:00,82.4,82.41,81.88,81.94,77400.0,49.2358,49.2418,48.9251,48.961,77400.0
2007-01-03 14:00:00,81.95,82.03,81.17,81.24,88500.0,48.9669,49.0148,48.5009,48.5427,88500.0
2007-01-03 14:30:00,81.24,81.32,80.91,81.25,100200.0,48.5427,48.5905,48.3455,48.5487,100200.0
2007-01-03 15:00:00,81.23,81.27,80.99,81.12,76400.0,48.5367,48.5606,48.3933,48.471,76400.0
2007-01-03 15:30:00,81.12,81.78,81.11,81.74,69600.0,48.471,48.8654,48.465,48.8415,69600.0
2007-01-04 09:30:00,82.13,82.15,81.92,82.15,36000.0,49.0745,49.0865,48.949,49.0865,36000.0
2007-01-04 10:00:00,82.13,82.13,81.61,81.63,38100.0,49.0745,49.0745,48.7638,48.7757,38100.0
2007-01-04 10:30:00,81.67,81.81,81.62,81.81,54600.0,48.7996,48.8833,48.7698,48.8833,54600.0
2007-01-04 11:00:00,81.81,81.91,81.61,81.85,53000.0,48.8833,48.943,48.7638,48.9072,53000.0
2007-01-04 11:30:00,81.85,81.97,81.78,81.86,45300.0,48.9072,48.9789,48.8654,48.9132,45300.0
2007-01-04 12:00:00,81.86,81.97,81.78,81.83,25200.0,48.9132,48.9789,48.8654,48.8952,25200.0
2007-01-04 12:30:00,81.82,81.91,81.7,81.75,53800.0,48.8893,48.943,48.8176,48.8474,53800.0
2007-01-04 13:00:00,81.75,81.78,81.56,81.73,44400.0,48.8474,48.8654,48.7339,48.8355,44400.0
2007-01-04 13:30:00,81.71,81.73,81.56,81.68,68700.0,48.8235,48.8355,48.7339,48.8056,68700.0
2007-01-04 14:00:00,81.68,81.8,81.65,81.76,72000.0,48.8056,48.8773,48.7877,48.8534,72000.0
2007-01-04 14:30:00,81.76,82.19,81.74,82.19,67100.0,48.8534,49.1104,48.8415,49.1104,67100.0
2007-01-04 15:00:00,82.19,82.4,82.1,82.34,55400.0,49.1104,49.2358,49.0566,49.2,55400.0
2007-01-04 15:30:00,82.34,82.43,82.25,82.31,56000.0,49.2,49.2538,49.1462,49.1821,56000.0
2007-01-05 09:30:00,81.99,82.09,81.8,81.96,22400.0,48.9908,49.0506,48.8773,48.9729,22400.0
2007-01-05 10:00:00,81.93,82.07,81.8,82.01,20700.0,48.955,49.0387,48.8773,49.0028,20700.0
2007-01-05 10:30:00,82.02,82.06,81.8,82.02,17800.0,49.0088,49.0327,48.8773,49.0088,17800.0
2007-01-05 11:00:00,81.97,82.06,81.8,81.84,36400.0,48.9789,49.0327,48.8773,48.9012,36400.0
2007-01-05 11:30:00,81.82,81.93,81.6,81.77,43300.0,48.8893,48.955,48.7578,48.8594,43300.0
2007-01-05 12:00:00,81.76,81.89,81.73,81.89,22400.0,48.8534,48.9311,48.8355,48.9311,22400.0
2007-01-05 12:30:00,81.85,82.0,81.79,81.89,41000.0,48.9072,48.9968,48.8713,48.9311,41000.0
2007-01-05 13:00:00,81.9,82.07,81.75,82.02,30100.0,48.9371,49.0387,48.8474,49.0088,30100.0
2007-01-05 13:30:00,81.97,82.06,81.89,81.95,42600.0,48.9789,49.0327,48.9311,48.9669,42600.0
2007-01-05 14:00:00,81.97,82.1,81.85,82.07,26800.0,48.9789,49.0566,48.9072,49.0387,26800.0
2007-01-05 14:30:00,82.05,82.11,81.9,81.9,23500.0,49.0267,49.0626,48.9371,48.9371,23500.0
2007-01-05 15:00:00,81.9,82.0,81.79,81.84,27400.0,48.9371,48.9968,48.8713,48.9012,27400.0
2007-01-05 15:30:00,81.87,81.87,81.5,81.6,62000.0,48.9191,48.9191,48.6981,48.7578,62000.0
2007-01-08 09:30:00,81.76,81.86,80.95,81.05,75000.0,48.8534,48.9132,48.3694,48.4292,75000.0
2007-01-08 10:00:00,81.07,81.17,80.76,81.06,43100.0,48.4411,48.5009,48.2559,48.4352,43100.0
2007-01-08 10:30:00,81.09,81.24,80.68,80.68,48900.0,48.4531,48.5427,48.2081,48.2081,48900.0
2007-01-08 11:00:00,80.68,81.15,80.61,81.13,47700.0,48.2081,48.4889,48.1663,48.477,47700.0
2007-01-08 11:30:00,81.14,81.18,80.82,81.04,72400.0,48.483,48.5069,48.2917,48.4232,72400.0
2007-01-08 12:00:00,81.06,81.28,81.02,81.07,79700.0,48.4352,48.5666,48.4113,48.4411,79700.0
2007-01-08 12:30:00,81.04,81.14,80.98,81.11,25100.0,48.4232,48.483,48.3874,48.465,25100.0
2007-01-08 13:00:00,81.11,81.21,81.01,81.11,30900.0,48.465,48.5248,48.4053,48.465,30900.0
2007-01-08 13:30:00,81.15,81.3,81.15,81.21,33000.0,48.4889,48.5786,48.4889,48.5248,33000.0
2007-01-08 14:00:00,81.18,81.35,81.17,81.26,53100.0,48.5069,48.6084,48.5009,48.5547,53100.0
2007-01-08 14:30:00,81.24,81.33,81.15,81.33,36100.0,48.5427,48.5965,48.4889,48.5965,36100.0
2007-01-08 15:00:00,81.31,81.47,81.02,81.34,82400.0,48.5845,48.6801,48.4113,48.6025,82400.0
2007-01-08 15:30:00,81.35,81.58,81.35,81.39,67500.0,48.6084,48.7459,48.6084,48.6323,67500.0
2007-01-09 09:30:00,81.5,81.8,81.08,81.24,112200.0,48.6981,48.8773,48.4471,48.5427,112200.0
2007-01-09 10:00:00,81.26,81.62,81.26,81.5,143200.0,48.5547,48.7698,48.5547,48.6981,143200.0
2007-01-09 10:30:00,81.54,81.85,81.39,81.59,48500.0,48.722,48.9072,48.6323,48.7518,48500.0
2007-01-09 11:00:00,81.6,81.68,81.3,81.42,92200.0,48.7578,48.8056,48.5786,48.6503,92200.0
2007-01-09 11:30:00,81.41,81.5,81.28,81.28,38500.0,48.6443,48.6981,48.5666,48.5666,38500.0
2007-01-09 12:00:00,81.31,81.46,81.28,81.45,30500.0,48.5845,48.6742,48.5666,48.6682,30500.0
2007-01-09 12:30:00,81.43,81.66,81.42,81.59,17800.0,48.6562,48.7937,48.6503,48.7518,17800.0
2007-01-09 13:00:00,81.6,82.01,81.6,81.91,30800.0,48.7578,49.0028,48.7578,48.943,30800.0
2007-01-09 13:30:00,81.84,82.12,81.81,82.02,41300.0,48.9012,49.0685,48.8833,49.0088,41300.0
2007-01-09 14:00:00,82.03,82.2,82.01,82.11,35500.0,49.0148,49.1163,49.0028,49.0626,35500.0
2007-01-09 14:30:00,82.09,82.13,81.97,82.06,45200.0,49.0506,49.0745,48.9789,49.0327,45200.0
2007-01-09 15:00:00,82.07,82.14,81.97,82.09,38700.0,49.0387,49.0805,48.9789,49.0506,38700.0
2007-01-09 15:30:00,82.09,82.3,81.96,82.0,98500.0,49.0506,49.1761,48.9729,48.9968,98500.0
2007-01-10 09:30:00,81.91,81.91,81.61,81.78,40400.0,48.943,48.943,48.7638,48.8654,40400.0
2007-01-10 10:00:00,81.75,81.77,81.51,81.56,40600.0,48.8474,48.8594,48.704,48.7339,40600.0
2007-01-10 10:30:00,81.57,81.68,81.49,81.58,51400.0,48.7399,48.8056,48.6921,48.7459,51400.0
2007-01-10 11:00:00,81.57,81.59,81.36,81.43,30500.0,48.7399,48.7518,48.6144,48.6562,30500.0
2007-01-10 11:30:00,81.42,81.52,81.32,81.33,44800.0,48.6503,48.71,48.5905,48.5965,44800.0
2007-01-10 12:00:00,81.35,81.41,81.15,81.29,63300.0,48.6084,48.6443,48.4889,48.5726,63300.0
2007-01-10 12:30:00,81.27,81.54,81.27,81.54,37000.0,48.5606,48.722,48.5606,48.722,37000.0
2007-01-10 13:00:00,81.53,81.63,81.37,81.48,28400.0,48.716,48.7757,48.6204,48.6861,28400.0
2007-01-10 13:30:00,81.49,81.51,81.4,81.46,45300.0,48.6921,48.704,48.6383,48.6742,45300.0
2007-01-10 14:00:00,81.44,81.47,81.33,81.4,42200.0,48.6622,48.6801,48.5965,48.6383,42200.0
2007-01-10 14:30:00,81.42,81.42,81.28,81.31,69000.0,48.6503,48.6503,48.5666,48.5845,69000.0
2007-01-10 15:00:00,81.3,81.46,81.21,81.36,63700.0,48.5786,48.6742,48.5248,48.6144,63700.0
2007-01-10 15:30:00,81.36,81.46,81.27,81.29,108900.0,48.6144,48.6742,48.5606,48.5726,108900.0
2007-01-11 09:30:00,81.53,82.0,81.33,81.96,35300.0,48.716,48.9968,48.5965,48.9729,35300.0
2007-01-11 10:00:00,81.98,81.99,81.17,81.72,93200.0,48.9849,48.9908,48.5009,48.8295,93200.0
2007-01-11 10:30:00,81.72,81.74,81.63,81.73,56000.0,48.8295,48.8415,48.7757,48.8355,56000.0
2007-01-11 11:00:00,81.74,81.77,81.66,81.68,32800.0,48.8415,48.8594,48.7937,48.8056,32800.0
2007-01-11 11:30:00,81.67,81.75,81.64,81.67,38300.0,48.7996,48.8474,48.7817,48.7996,38300.0
2007-01-11 12:00:00,81.66,81.68,81.37,81.37,74700.0,48.7937,48.8056,48.6204,48.6204,74700.0
2007-01-11 12:30:00,81.36,81.6,81.36,81.48,43500.0,48.6144,48.7578,48.6144,48.6861,43500.0
2007-01-11 13:00:00,81.49,81.55,81.4,81.43,45300.0,48.6921,48.7279,48.6383,48.6562,45300.0
2007-01-11 13:30:00,81.45,81.47,81.35,81.39,86300.0,48.6682,48.6801,48.6084,48.6323,86300.0
2007-01-11 14:00:00,81.36,81.4,81.21,81.32,71200.0,48.6144,48.6383,48.5248,48.5905,71200.0
2007-01-11 14:30:00,81.32,81.51,81.32,81.43,54900.0,48.5905,48.704,48.5905,48.6562,54900.0
2007-01-11 15:00:00,81.43,81.52,81.3,81.47,63700.0,48.6562,48.71,48.5786,48.6801,63700.0
2007-01-11 15:30:00,81.47,81.5,81.24,81.31,129300.0,48.6801,48.6981,48.5427,48.5845,129300.0
2007-01-12 09:30:00,81.34,81.38,81.1,81.23,68000.0,48.6025,48.6264,48.4591,48.5367,68000.0
2007-01-12 10:00:00,81.25,81.26,80.7,80.77,121000.0,48.5487,48.5547,48.22,48.2619,121000.0
2007-01-12 10:30:00,80.76,80.88,80.65,80.86,40000.0,48.2559,48.3276,48.1902,48.3156,40000.0
2007-01-12 11:00:00,80.87,81.08,80.81,80.91,69300.0,48.3216,48.4471,48.2858,48.3455,69300.0
2007-01-12 11:30:00,80.9,81.07,80.85,80.95,43500.0,48.3396,48.4411,48.3097,48.3694,43500.0
2007-01-12 12:00:00,80.95,81.01,80.94,80.96,23700.0,48.3694,48.4053,48.3635,48.3754,23700.0
2007-01-12 12:30:00,80.93,81.27,80.75,81.13,45500.0,48.3575,48.5606,48.2499,48.477,45500.0
2007-01-12 13:00:00,81.12,81.24,81.06,81.11,33300.0,48.471,48.5427,48.4352,48.465,33300.0
2007-01-12 13:30:00,81.11,81.16,80.89,80.93,56100.0,48.465,48.4949,48.3336,48.3575,56100.0
2007-01-12 14:00:00,80.94,81.03,80.86,80.98,45400.0,48.3635,48.4172,48.3156,48.3874,45400.0
2007-01-12 14:30:00,80.98,81.02,80.77,80.85,48700.0,48.3874,48.4113,48.2619,48.3097,48700.0
2007-01-12 15:00:00,80.85,80.99,80.73,80.77,76100.0,48.3097,48.3933,48.238,48.2619,76100.0
2007-01-12 15:30:00,80.73,80.96,80.7,80.8,115700.0,48.238,48.3754,48.22,48.2798,115700.0
2007-01-16 09:30:00,81.06,81.48,80.96,81.28,54100.0,48.4352,48.6861,48.3754,48.5666,54100.0
2007-01-16 10:00:00,81.28,81.31,80.98,81.26,48200.0,48.5666,48.5845,48.3874,48.5547,48200.0
2007-01-16 10:30:00,81.24,81.28,81.02,81.03,28400.0,48.5427,48.5666,48.4113,48.4172,28400.0
2007-01-16 11:00:00,81.02,81.15,80.96,80.96,26900.0,48.4113,48.4889,48.3754,48.3754,26900.0
2007-01-16 11:30:00,80.98,81.12,80.96,80.96,20700.0,48.3874,48.471,48.3754,48.3754,20700.0
2007-01-16 12:00:00,80.96,81.09,80.92,81.0,39000.0,48.3754,48.4531,48.3515,48.3993,39000.0
2007-01-16 12:30:00,80.99,81.15,80.99,81.09,27500.0,48.3933,48.4889,48.3933,48.4531,27500.0
2007-01-16 13:00:00,81.09,81.12,81.02,81.08,23000.0,48.4531,48.471,48.4113,48.4471,23000.0
2007-01-16 13:30:00,81.08,81.15,81.03,81.15,25200.0,48.4471,48.4889,48.4172,48.4889,25200.0
2007-01-16 14:00:00,81.14,81.29,81.12,81.17,24300.0,48.483,48.5726,48.471,48.5009,24300.0
2007-01-16 14:30:00,81.15,81.29,81.14,81.18,29400.0,48.4889,48.5726,48.483,48.5069,29400.0
2007-01-16 15:00:00,81.16,81.47,81.15,81.43,35400.0,48.4949,48.6801,48.4889,48.6562,35400.0
2007-01-16 15:30:00,81.44,81.44,81.32,81.42,47600.0,48.6622,48.6622,48.5905,48.6503,47600.0
2007-01-17 09:30:00,81.53,82.06,81.28,81.96,79600.0,48.716,49.0327,48.5666,48.9729,79600.0
2007-01-17 10:00:00,81.97,82.22,81.73,81.86,105200.0,48.9789,49.1283,48.8355,48.9132,105200.0
2007-01-17 10:30:00,81.92,81.92,81.64,81.77,31400.0,48.949,48.949,48.7817,48.8594,31400.0
2007-01-17 11:00:00,81.79,82.06,81.79,81.86,58600.0,48.8713,49.0327,48.8713,48.9132,58600.0
2007-01-17 11:30:00,81.88,82.21,81.88,82.21,30200.0,48.9251,49.1223,48.9251,49.1223,30200.0
2007-01-17 12:00:00,82.17,82.3,82.1,82.13,65600.0,49.0984,49.1761,49.0566,49.0745,65600.0
2007-01-17 12:30:00,82.09,82.17,82.03,82.17,18700.0,49.0506,49.0984,49.0148,49.0984,18700.0
2007-01-17 13:00:00,82.18,82.25,82.16,82.25,26800.0,49.1044,49.1462,49.0924,49.1462,26800.0
2007-01-17 13:30:00,82.25,82.39,82.2,82.39,22900.0,49.1462,49.2299,49.1163,49.2299,22900.0
2007-01-17 14:00:00,82.39,82.53,82.22,82.27,62500.0,49.2299,49.3135,49.1283,49.1582,62500.0
2007-01-17 14:30:00,82.27,82.54,82.27,82.52,78400.0,49.1582,49.3195,49.1582,49.3075,78400.0
2007-01-17 15:00:00,82.5,82.59,82.38,82.46,85800.0,49.2956,49.3494,49.2239,49.2717,85800.0
2007-01-17 15:30:00,82.47,82.57,82.05,82.17,207400.0,49.2777,49.3374,49.0267,49.0984,207400.0
2007-01-18 09:30:00,82.26,82.61,81.78,82.54,58300.0,49.1522,49.3613,48.8654,49.3195,58300.0
2007-01-18 10:00:00,82.54,82.54,81.72,81.75,51900.0,49.3195,49.3195,48.8295,48.8474,51900.0
2007-01-18 10:30:00,81.72,82.13,81.72,82.1,43500.0,48.8295,49.0745,48.8295,49.0566,43500.0
2007-01-18 11:00:00,82.12,82.3,82.07,82.16,21900.0,49.0685,49.1761,49.0387,49.0924,21900.0
2007-01-18 11:30:00,82.2,82.23,82.13,82.14,11500.0,49.1163,49.1343,49.0745,49.0805,11500.0
2007-01-18 12:00:00,82.14,82.23,81.89,81.92,17800.0,49.0805,49.1343,48.9311,48.949,17800.0
2007-01-18 12:30:00,81.93,82.03,81.86,82.01,12000.0,48.955,49.0148,48.9132,49.0028,12000.0
2007-01-18 13:00:00,82.01,82.01,81.89,81.99,9000.0,49.0028,49.0028,48.9311,48.9908,9000.0
2007-01-18 13:30:00,81.98,82.01,81.84,81.85,11700.0,48.9849,49.0028,48.9012,48.9072,11700.0
2007-01-18 14:00:00,81.85,81.99,81.8,81.81,24600.0,48.9072,48.9908,48.8773,48.8833,24600.0
2007-01-18 14:30:00,81.81,81.82,81.59,81.62,21700.0,48.8833,48.8893,48.7518,48.7698,21700.0
2007-01-18 15:00:00,81.62,81.78,81.56,81.77,31800.0,48.7698,48.8654,48.7339,48.8594,31800.0
2007-01-18 15:30:00,81.78,81.79,81.65,81.69,33100.0,48.8654,48.8713,48.7877,48.8116,33100.0
2007-01-19 09:30:00,81.71,81.86,81.07,81.08,77700.0,48.8235,48.9132,48.4411,48.4471,77700.0
2007-01-19 10:00:00,81.11,81.29,80.91,80.91,28600.0,48.465,48.5726,48.3455,48.3455,28600.0
2007-01-19 10:30:00,80.96,81.49,80.88,81.49,28200.0,48.3754,48.6921,48.3276,48.6921,28200.0
2007-01-19 11:00:00,81.49,81.51,81.12,81.14,22500.0,48.6921,48.704,48.471,48.483,22500.0
2007-01-19 11:30:00,81.16,81.18,81.05,81.08,17400.0,48.4949,48.5069,48.4292,48.4471,17400.0
2007-01-19 12:00:00,81.08,81.11,80.81,80.83,36800.0,48.4471,48.465,48.2858,48.2977,36800.0
2007-01-19 12:30:00,80.82,80.94,80.79,80.91,26500.0,48.2917,48.3635,48.2738,48.3455,26500.0
2007-01-19 13:00:00,80.91,81.02,80.89,80.95,27600.0,48.3455,48.4113,48.3336,48.3694,27600.0
2007-01-19 13:30:00,80.95,81.06,80.87,81.0,24200.0,48.3694,48.4352,48.3216,48.3993,24200.0
2007-01-19 14:00:00,80.99,81.22,80.93,81.1,26400.0,48.3933,48.5308,48.3575,48.4591,26400.0
2007-01-19 14:30:00,81.08,81.13,80.97,81.09,24700.0,48.4471,48.477,48.3814,48.4531,24700.0
2007-01-19 15:00:00,81.1,81.14,81.0,81.13,27100.0,48.4591,48.483,48.3993,48.477,27100.0
2007-01-19 15:30:00,81.11,81.17,80.99,81.03,51800.0,48.465,48.5009,48.3933,48.4172,51800.0
2007-01-22 09:30:00,81.14,81.14,80.59,80.91,45500.0,48.483,48.483,48.1543,48.3455,45500.0
2007-01-22 10:00:00,80.93,81.01,80.59,80.76,56400.0,48.3575,48.4053,48.1543,48.2559,56400.0
2007-01-22 10:30:00,80.78,80.82,80.57,80.81,45700.0,48.2678,48.2917,48.1424,48.2858,45700.0
2007-01-22 11:00:00,80.77,80.77,80.42,80.45,29300.0,48.2619,48.2619,48.0527,48.0707,29300.0
2007-01-22 11:30:00,80.46,80.65,80.41,80.49,30800.0,48.0766,48.1902,48.0468,48.0946,30800.0
2007-01-22 12:00:00,80.54,80.63,80.49,80.58,25500.0,48.1244,48.1782,48.0946,48.1483,25500.0
2007-01-22 12:30:00,80.59,80.62,80.42,80.55,39900.0,48.1543,48.1722,48.0527,48.1304,39900.0
2007-01-22 13:00:00,80.55,80.71,80.42,80.71,44500.0,48.1304,48.226,48.0527,48.226,44500.0
2007-01-22 13:30:00,80.7,80.72,80.51,80.68,29500.0,48.22,48.232,48.1065,48.2081,29500.0
2007-01-22 14:00:00,80.67,80.75,80.65,80.68,40800.0,48.2021,48.2499,48.1902,48.2081,40800.0
2007-01-22 14:30:00,80.68,80.68,80.37,80.37,41700.0,48.2081,48.2081,48.0229,48.0229,41700.0
2007-01-22 15:00:00,80.37,80.4,80.15,80.16,46300.0,48.0229,48.0408,47.8914,47.8974,46300.0
2007-01-22 15:30:00,80.16,80.32,80.16,80.29,40000.0,47.8974,47.993,47.8974,47.9751,40000.0
2007-01-23 09:30:00,78.99,79.0,76.35,76.93,284900.0,47.1983,47.2043,45.6208,45.9674,284900.0
2007-01-23 10:00:00,76.93,77.27,75.77,75.96,315000.0,45.9674,46.1705,45.2743,45.3878,315000.0
2007-01-23 10:30:00,75.95,77.04,75.85,76.95,203900.0,45.3818,46.0331,45.3221,45.9793,203900.0
2007-01-23 11:00:00,76.96,76.99,76.66,76.77,119800.0,45.9853,46.0032,45.8061,45.8718,119800.0
2007-01-23 11:30:00,76.75,76.75,76.23,76.27,111500.0,45.8598,45.8598,45.5491,45.573,111500.0
2007-01-23 12:00:00,76.27,76.39,75.98,76.24,246400.0,45.573,45.6447,45.3997,45.5551,246400.0
2007-01-23 12:30:00,76.23,76.72,76.04,76.63,158300.0,45.5491,45.8419,45.4356,45.7881,158300.0
2007-01-23 13:00:00,76.64,76.79,76.56,76.7,79900.0,45.7941,45.8837,45.7463,45.83,79900.0
2007-01-23 13:30:00,76.69,77.14,76.68,77.07,159300.0,45.824,46.0929,45.818,46.051,159300.0
2007-01-23 14:00:00,77.08,77.09,76.7,76.7,113600.0,46.057,46.063,45.83,45.83,113600.0
2007-01-23 14:30:00,76.72,76.74,76.44,76.54,119900.0,45.8419,45.8539,45.6746,45.7344,119900.0
2007-01-23 15:00:00,76.53,76.6,76.44,76.54,149300.0,45.7284,45.7702,45.6746,45.7344,149300.0
2007-01-23 15:30:00,76.54,76.61,76.32,76.46,228800.0,45.7344,45.7762,45.6029,45.6866,228800.0
2007-01-24 09:30:00,77.38,78.3,76.02,76.52,254000.0,46.2363,46.786,45.4236,45.7224,254000.0
2007-01-24 10:00:00,76.51,77.37,76.3,77.28,195200.0,45.7164,46.2303,45.5909,46.1765,195200.0
2007-01-24 10:30:00,77.3,77.3,76.97,77.0,125000.0,46.1885,46.1885,45.9913,46.0092,125000.0
2007-01-24 11:00:00,77.0,77.0,76.82,76.9,87100.0,46.0092,46.0092,45.9017,45.9495,87100.0
2007-01-24 11:30:00,76.9,77.0,76.88,76.99,79200.0,45.9495,46.0092,45.9375,46.0032,79200.0
2007-01-24 12:00:00,77.0,77.0,76.91,76.93,65400.0,46.0092,46.0092,45.9554,45.9674,65400.0
2007-01-24 12:30:00,76.9,76.96,76.8,76.95,91500.0,45.9495,45.9853,45.8897,45.9793,91500.0
2007-01-24 13:00:00,76.94,77.02,76.89,76.95,95100.0,45.9734,46.0212,45.9435,45.9793,95100.0
2007-01-24 13:30:00,76.95,77.0,76.9,76.95,81700.0,45.9793,46.0092,45.9495,45.9793,81700.0
2007-01-24 14:00:00,76.96,77.0,76.87,76.98,92000.0,45.9853,46.0092,45.9315,45.9973,92000.0
2007-01-24 14:30:00,76.98,77.16,76.91,77.04,128100.0,45.9973,46.1048,45.9554,46.0331,128100.0
2007-01-24 15:00:00,77.04,77.1,76.89,77.06,130000.0,46.0331,46.069,45.9435,46.0451,130000.0
2007-01-24 15:30:00,77.07,77.15,76.95,77.08,137000.0,46.051,46.0988,45.9793,46.057,137000.0
2007-01-25 09:30:00,76.95,77.2,76.2,76.25,75000.0,45.9793,46.1287,45.5312,45.5611,75000.0
2007-01-25 10:00:00,76.23,76.52,76.2,76.47,60200.0,45.5491,45.7224,45.5312,45.6925,60200.0
2007-01-25 10:30:00,76.48,76.55,75.94,75.97,103000.0,45.6985,45.7403,45.3758,45.3938,103000.0
2007-01-25 11:00:00,75.97,76.01,75.63,75.97,167000.0,45.3938,45.4177,45.1906,45.3938,167000.0
2007-01-25 11:30:00,75.98,76.12,75.8,75.83,76400.0,45.3997,45.4834,45.2922,45.3101,76400.0
2007-01-25 12:00:00,75.84,75.86,75.69,75.69,153600.0,45.3161,45.328,45.2265,45.2265,153600.0
2007-01-25 12:30:00,75.68,75.7,75.15,75.16,107900.0,45.2205,45.2324,44.9038,44.9098,107900.0
2007-01-25 13:00:00,75.16,75.29,74.95,75.18,99900.0,44.9098,44.9875,44.7843,44.9217,99900.0
2007-01-25 13:30:00,75.17,75.18,74.95,74.97,63800.0,44.9157,44.9217,44.7843,44.7962,63800.0
2007-01-25 14:00:00,74.98,75.1,74.74,74.76,107800.0,44.8022,44.8739,44.6588,44.6708,107800.0
2007-01-25 14:30:00,74.76,75.02,74.6,74.97,80900.0,44.6708,44.8261,44.5752,44.7962,80900.0
2007-01-25 15:00:00,74.99,75.0,74.66,74.78,143200.0,44.8082,44.8142,44.611,44.6827,143200.0
2007-01-25 15:30:00,74.76,74.93,74.53,74.77,214400.0,44.6708,44.7723,44.5333,44.6767,214400.0
2007-01-26 09:30:00,74.5,74.5,73.91,73.99,87300.0,44.5154,44.5154,44.1629,44.2107,87300.0
2007-01-26 10:00:00,73.99,74.08,73.73,74.0,70700.0,44.2107,44.2644,44.0553,44.2166,70700.0
2007-01-26 10:30:00,74.01,74.18,73.83,74.04,61100.0,44.2226,44.3242,44.1151,44.2405,61100.0
2007-01-26 11:00:00,74.0,74.04,73.59,73.74,60600.0,44.2166,44.2405,43.9717,44.0613,60600.0
2007-01-26 11:30:00,73.72,73.9,73.63,73.89,43400.0,44.0493,44.1569,43.9956,44.1509,43400.0
2007-01-26 12:00:00,73.9,74.1,73.82,74.07,43700.0,44.1569,44.2764,44.1091,44.2585,43700.0
2007-01-26 12:30:00,74.08,74.11,73.87,74.01,47200.0,44.2644,44.2824,44.139,44.2226,47200.0
2007-01-26 13:00:00,74.01,74.05,73.85,73.93,30700.0,44.2226,44.2465,44.127,44.1748,30700.0
2007-01-26 13:30:00,73.94,74.06,73.92,74.03,30200.0,44.1808,44.2525,44.1688,44.2346,30200.0
2007-01-26 14:00:00,74.01,74.2,73.93,73.98,66800.0,44.2226,44.3362,44.1748,44.2047,66800.0
2007-01-26 14:30:00,73.97,74.06,73.91,74.02,58500.0,44.1987,44.2525,44.1629,44.2286,58500.0
2007-01-26 15:00:00,74.01,74.3,73.97,74.12,68100.0,44.2226,44.3959,44.1987,44.2883,68100.0
2007-01-26 15:30:00,74.12,74.19,73.95,74.03,132500.0,44.2883,44.3302,44.1868,44.2346,132500.0
2007-01-29 09:30:00,73.7,74.5,73.61,74.38,110000.0,44.0374,44.5154,43.9836,44.4437,110000.0
2007-01-29 10:00:00,74.4,74.74,74.33,74.51,55800.0,44.4557,44.6588,44.4138,44.5214,55800.0
2007-01-29 10:30:00,74.53,74.58,74.32,74.36,73700.0,44.5333,44.5632,44.4079,44.4318,73700.0
2007-01-29 11:00:00,74.37,74.56,74.31,74.55,56500.0,44.4377,44.5513,44.4019,44.5453,56500.0
2007-01-29 11:30:00,74.56,74.63,74.37,74.58,80100.0,44.5513,44.5931,44.4377,44.5632,80100.0
2007-01-29 12:00:00,74.61,74.64,74.43,74.49,94900.0,44.5811,44.5991,44.4736,44.5094,94900.0
2007-01-29 12:30:00,74.51,74.64,74.49,74.55,50300.0,44.5214,44.5991,44.5094,44.5453,50300.0
2007-01-29 13:00:00,74.56,74.57,74.27,74.34,65900.0,44.5513,44.5572,44.378,44.4198,65900.0
2007-01-29 13:30:00,74.34,74.38,74.13,74.16,73900.0,44.4198,44.4437,44.2943,44.3123,73900.0
2007-01-29 14:00:00,74.14,74.16,73.94,74.02,82600.0,44.3003,44.3123,44.1808,44.2286,82600.0
2007-01-29 14:30:00,74.04,74.17,74.04,74.1,61600.0,44.2405,44.3182,44.2405,44.2764,61600.0
2007-01-29 15:00:00,74.12,74.21,74.09,74.21,88600.0,44.2883,44.3421,44.2704,44.3421,88600.0
2007-01-29 15:30:00,74.22,74.27,73.99,74.06,188000.0,44.3481,44.378,44.2107,44.2525,188000.0
2007-01-30 09:30:00,74.9,75.01,74.45,74.9,206000.0,44.7544,44.8201,44.4855,44.7544,206000.0
2007-01-30 10:00:00,74.9,75.19,74.77,75.03,112200.0,44.7544,44.9277,44.6767,44.8321,112200.0
2007-01-30 10:30:00,75.03,75.14,74.72,74.87,83300.0,44.8321,44.8978,44.6469,44.7365,83300.0
2007-01-30 11:00:00,74.87,74.9,74.61,74.7,95600.0,44.7365,44.7544,44.5811,44.6349,95600.0
2007-01-30 11:30:00,74.73,74.89,74.68,74.75,64600.0,44.6528,44.7484,44.623,44.6648,64600.0
2007-01-30 12:00:00,74.75,75.0,74.69,75.0,85200.0,44.6648,44.8142,44.6289,44.8142,85200.0
2007-01-30 12:30:00,74.99,75.06,74.95,75.02,45200.0,44.8082,44.85,44.7843,44.8261,45200.0
2007-01-30 13:00:00,75.02,75.05,74.8,75.02,54300.0,44.8261,44.844,44.6947,44.8261,54300.0
2007-01-30 13:30:00,75.02,75.18,74.96,75.16,38100.0,44.8261,44.9217,44.7903,44.9098,38100.0
2007-01-30 14:00:00,75.17,75.17,74.88,74.96,55300.0,44.9157,44.9157,44.7425,44.7903,55300.0
2007-01-30 14:30:00,74.96,75.11,74.83,74.83,89300.0,44.7903,44.8799,44.7126,44.7126,89300.0
2007-01-30 15:00:00,74.85,74.9,74.63,74.63,100900.0,44.7245,44.7544,44.5931,44.5931,100900.0
2007-01-30 15:30:00,74.64,74.69,74.5,74.63,143500.0,44.5991,44.6289,44.5154,44.5931,143500.0
2007-01-31 09:30:00,74.77,74.77,74.23,74.23,114600.0,44.6767,44.6767,44.3541,44.3541,114600.0
2007-01-31 10:00:00,74.22,74.89,74.2,74.8,60300.0,44.3481,44.7484,44.3362,44.6947,60300.0
2007-01-31 10:30:00,74.79,75.08,74.79,74.95,70200.0,44.6887,44.862,44.6887,44.7843,70200.0
2007-01-31 11:00:00,74.93,74.99,74.75,74.95,50900.0,44.7723,44.8082,44.6648,44.7843,50900.0
2007-01-31 11:30:00,74.97,75.16,74.94,75.12,38600.0,44.7962,44.9098,44.7783,44.8859,38600.0
2007-01-31 12:00:00,75.1,75.19,74.93,75.02,101400.0,44.8739,44.9277,44.7723,44.8261,101400.0
2007-01-31 12:30:00,75.0,75.19,75.0,75.13,45900.0,44.8142,44.9277,44.8142,44.8918,45900.0
2007-01-31 13:00:00,75.13,75.16,75.03,75.09,32100.0,44.8918,44.9098,44.8321,44.8679,32100.0
2007-01-31 13:30:00,75.1,75.18,75.05,75.13,35700.0,44.8739,44.9217,44.844,44.8918,35700.0
2007-01-31 14:00:00,75.13,75.28,75.0,75.12,69500.0,44.8918,44.9815,44.8142,44.8859,69500.0
2007-01-31 14:30:00,75.11,75.56,75.11,75.52,80700.0,44.8799,45.1488,44.8799,45.1249,80700.0
2007-01-31 15:00:00,75.52,76.03,75.48,76.02,160400.0,45.1249,45.4296,45.101,45.4236,160400.0
2007-01-31 15:30:00,75.99,76.12,75.86,75.99,162300.0,45.4057,45.4834,45.328,45.4057,162300.0
2007-02-01 09:30:00,76.19,76.38,75.96,76.27,108200.0,45.5252,45.6387,45.3878,45.573,108200.0
2007-02-01 10:00:00,76.26,76.51,76.13,76.49,66900.0,45.567,45.7164,45.4894,45.7045,66900.0
2007-02-01 10:30:00,76.44,76.69,76.44,76.55,131200.0,45.6746,45.824,45.6746,45.7403,131200.0
2007-02-01 11:00:00,76.53,76.83,76.51,76.83,111900.0,45.7284,45.9076,45.7164,45.9076,111900.0
2007-02-01 11:30:00,76.83,77.09,76.76,77.07,88100.0,45.9076,46.063,45.8658,46.051,88100.0
2007-02-01 12:00:00,77.06,77.15,76.8,76.97,61400.0,46.0451,46.0988,45.8897,45.9913,61400.0
2007-02-01 12:30:00,76.93,76.93,76.59,76.6,50700.0,45.9674,45.9674,45.7642,45.7702,50700.0
2007-02-01 13:00:00,76.6,76.7,76.51,76.65,41900.0,45.7702,45.83,45.7164,45.8001,41900.0
2007-02-01 13:30:00,76.62,76.66,76.54,76.57,34300.0,45.7822,45.8061,45.7344,45.7523,34300.0
2007-02-01 14:00:00,76.58,76.63,76.41,76.57,54500.0,45.7583,45.7881,45.6567,45.7523,54500.0
2007-02-01 14:30:00,76.56,76.59,76.4,76.48,61600.0,45.7463,45.7642,45.6507,45.6985,61600.0
2007-02-01 15:00:00,76.47,76.68,76.43,76.64,96700.0,45.6925,45.818,45.6686,45.7941,96700.0
2007-02-01 15:30:00,76.62,76.65,76.48,76.54,85400.0,45.7822,45.8001,45.6985,45.7344,85400.0
2007-02-02 09:30:00,76.73,76.73,76.15,76.3,45400.0,45.8479,45.8479,45.5013,45.5909,45400.0
2007-02-02 10:00:00,76.34,76.5,76.29,76.37,27900.0,45.6148,45.7105,45.585,45.6328,27900.0
2007-02-02 10:30:00,76.37,76.49,76.31,76.38,24400.0,45.6328,45.7045,45.5969,45.6387,24400.0
2007-02-02 11:00:00,76.37,76.49,76.3,76.4,18900.0,45.6328,45.7045,45.5909,45.6507,18900.0
2007-02-02 11:30:00,76.4,76.5,76.35,76.49,15900.0,45.6507,45.7105,45.6208,45.7045,15900.0
2007-02-02 12:00:00,76.48,76.52,76.33,76.33,23400.0,45.6985,45.7224,45.6089,45.6089,23400.0
2007-02-02 12:30:00,76.35,76.46,76.34,76.44,18300.0,45.6208,45.6866,45.6148,45.6746,18300.0
2007-02-02 13:00:00,76.46,76.5,76.38,76.44,16000.0,45.6866,45.7105,45.6387,45.6746,16000.0
2007-02-02 13:30:00,76.44,76.46,76.32,76.35,13300.0,45.6746,45.6866,45.6029,45.6208,13300.0
2007-02-02 14:00:00,76.36,76.36,76.07,76.12,35300.0,45.6268,45.6268,45.4535,45.4834,35300.0
2007-02-02 14:30:00,76.13,76.3,76.09,76.2,42700.0,45.4894,45.5909,45.4655,45.5312,42700.0
2007-02-02 15:00:00,76.21,76.26,76.07,76.15,39500.0,45.5372,45.567,45.4535,45.5013,39500.0
2007-02-02 15:30:00,76.16,76.25,76.11,76.14,60500.0,45.5073,45.5611,45.4774,45.4953,60500.0
2007-02-05 09:30:00,76.62,77.0,76.4,76.67,86100.0,45.7822,46.0092,45.6507,45.812,86100.0
2007-02-05 10:00:00,76.68,76.99,76.5,76.66,61400.0,45.818,46.0032,45.7105,45.8061,61400.0
2007-02-05 10:30:00,76.69,76.9,76.65,76.74,31400.0,45.824,45.9495,45.8001,45.8539,31400.0
2007-02-05 11:00:00,76.74,76.86,76.64,76.67,42900.0,45.8539,45.9256,45.7941,45.812,42900.0
2007-02-05 11:30:00,76.67,76.75,76.58,76.67,48800.0,45.812,45.8598,45.7583,45.812,48800.0
2007-02-05 12:00:00,76.67,76.8,76.66,76.8,30300.0,45.812,45.8897,45.8061,45.8897,30300.0
2007-02-05 12:30:00,76.8,77.11,76.52,77.02,123700.0,45.8897,46.0749,45.7224,46.0212,123700.0
2007-02-05 13:00:00,77.01,77.21,77.01,77.08,30900.0,46.0152,46.1347,46.0152,46.057,30900.0
2007-02-05 13:30:00,77.07,77.44,77.05,77.43,54900.0,46.051,46.2721,46.0391,46.2661,54900.0
2007-02-05 14:00:00,77.43,77.51,77.26,77.29,68700.0,46.2661,46.3139,46.1646,46.1825,68700.0
2007-02-05 14:30:00,77.3,77.58,77.28,77.47,92300.0,46.1885,46.3558,46.1765,46.29,92300.0
2007-02-05 15:00:00,77.47,77.47,77.2,77.34,120600.0,46.29,46.29,46.1287,46.2124,120600.0
2007-02-05 15:30:00,77.34,77.5,77.31,77.48,117000.0,46.2124,46.308,46.1944,46.296,117000.0
2007-02-06 09:30:00,78.08,78.5,77.85,77.9,100600.0,46.6545,46.9055,46.5171,46.547,100600.0
2007-02-06 10:00:00,77.9,78.03,77.6,77.65,53700.0,46.547,46.6247,46.3677,46.3976,53700.0
2007-02-06 10:30:00,77.65,77.79,77.38,77.54,50000.0,46.3976,46.4813,46.2363,46.3319,50000.0
2007-02-06 11:00:00,77.56,77.56,77.17,77.22,74300.0,46.3438,46.3438,46.1108,46.1407,74300.0
2007-02-06 11:30:00,77.2,77.26,76.85,76.92,61800.0,46.1287,46.1646,45.9196,45.9614,61800.0
2007-02-06 12:00:00,76.9,77.46,76.89,77.39,47800.0,45.9495,46.2841,45.9435,46.2422,47800.0
2007-02-06 12:30:00,77.4,77.55,77.33,77.37,45500.0,46.2482,46.3379,46.2064,46.2303,45500.0
2007-02-06 13:00:00,77.39,77.52,77.34,77.5,33700.0,46.2422,46.3199,46.2124,46.308,33700.0
2007-02-06 13:30:00,77.48,77.71,77.41,77.63,41600.0,46.296,46.4335,46.2542,46.3857,41600.0
2007-02-06 14:00:00,77.6,77.88,77.41,77.81,34400.0,46.3677,46.535,46.2542,46.4932,34400.0
2007-02-06 14:30:00,77.84,77.93,77.65,77.85,25700.0,46.5111,46.5649,46.3976,46.5171,25700.0
2007-02-06 15:00:00,77.86,77.95,77.74,77.78,39000.0,46.5231,46.5769,46.4514,46.4753,39000.0
2007-02-06 15:30:00,77.79,77.93,77.64,77.91,63000.0,46.4813,46.5649,46.3916,46.553,63000.0
2007-02-07 09:30:00,75.1,76.56,74.64,74.79,202100.0,44.8739,45.7463,44.5991,44.6887,202100.0
2007-02-07 10:00:00,74.88,76.32,74.71,76.32,129300.0,44.7425,45.6029,44.6409,45.6029,129300.0
2007-02-07 10:30:00,76.34,77.03,76.3,76.65,153500.0,45.6148,46.0271,45.5909,45.8001,153500.0
2007-02-07 11:00:00,76.68,76.7,76.19,76.4,135100.0,45.818,45.83,45.5252,45.6507,135100.0
2007-02-07 11:30:00,76.39,76.4,75.97,76.31,83200.0,45.6447,45.6507,45.3938,45.5969,83200.0
2007-02-07 12:00:00,76.35,76.53,76.3,76.34,61200.0,45.6208,45.7284,45.5909,45.6148,61200.0
2007-02-07 12:30:00,76.34,76.55,76.3,76.49,46300.0,45.6148,45.7403,45.5909,45.7045,46300.0
2007-02-07 13:00:00,76.52,76.54,76.44,76.44,44600.0,45.7224,45.7344,45.6746,45.6746,44600.0
2007-02-07 13:30:00,76.45,76.7,76.42,76.49,37200.0,45.6806,45.83,45.6627,45.7045,37200.0
2007-02-07 14:00:00,76.5,76.53,76.2,76.44,65000.0,45.7105,45.7284,45.5312,45.6746,65000.0
2007-02-07 14:30:00,76.44,76.46,76.22,76.28,64100.0,45.6746,45.6866,45.5431,45.579,64100.0
2007-02-07 15:00:00,76.28,76.45,76.14,76.22,69400.0,45.579,45.6806,45.4953,45.5431,69400.0
2007-02-07 15:30:00,76.22,76.22,76.03,76.13,91800.0,45.5431,45.5431,45.4296,45.4894,91800.0
2007-02-08 09:30:00,76.4,76.82,76.01,76.55,51800.0,45.6507,45.9017,45.4177,45.7403,51800.0
2007-02-08 10:00:00,76.57,76.91,76.53,76.6,41000.0,45.7523,45.9554,45.7284,45.7702,41000.0
2007-02-08 10:30:00,76.64,76.69,76.48,76.6,41300.0,45.7941,45.824,45.6985,45.7702,41300.0
2007-02-08 11:00:00,76.6,76.62,76.39,76.48,57200.0,45.7702,45.7822,45.6447,45.6985,57200.0
2007-02-08 11:30:00,76.5,76.57,76.08,76.29,52800.0,45.7105,45.7523,45.4595,45.585,52800.0
2007-02-08 12:00:00,76.29,76.57,76.29,76.49,29200.0,45.585,45.7523,45.585,45.7045,29200.0
2007-02-08 12:30:00,76.5,76.6,76.45,76.51,26800.0,45.7105,45.7702,45.6806,45.7164,26800.0
2007-02-08 13:00:00,76.51,76.65,76.46,76.5,83200.0,45.7164,45.8001,45.6866,45.7105,83200.0
2007-02-08 13:30:00,76.44,76.7,76.44,76.6,25100.0,45.6746,45.83,45.6746,45.7702,25100.0
2007-02-08 14:00:00,76.59,76.65,76.43,76.58,40000.0,45.7642,45.8001,45.6686,45.7583,40000.0
2007-02-08 14:30:00,76.59,76.71,76.43,76.68,49900.0,45.7642,45.8359,45.6686,45.818,49900.0
2007-02-08 15:00:00,76.66,76.71,76.48,76.52,49300.0,45.8061,45.8359,45.6985,45.7224,49300.0
2007-02-08 15:30:00,76.56,76.56,76.46,76.47,63400.0,45.7463,45.7463,45.6866,45.6925,63400.0
2007-02-09 09:30:00,76.49,76.69,76.28,76.28,42700.0,45.7045,45.824,45.579,45.579,42700.0
2007-02-09 10:00:00,76.28,76.5,76.2,76.42,32200.0,45.579,45.7105,45.5312,45.6627,32200.0
2007-02-09 10:30:00,76.41,76.54,76.35,76.44,20000.0,45.6567,45.7344,45.6208,45.6746,20000.0
2007-02-09 11:00:00,76.45,76.63,76.44,76.49,67600.0,45.6806,45.7881,45.6746,45.7045,67600.0
2007-02-09 11:30:00,76.53,76.57,76.29,76.31,32400.0,45.7284,45.7523,45.585,45.5969,32400.0
2007-02-09 12:00:00,76.31,76.35,76.14,76.14,66100.0,45.5969,45.6208,45.4953,45.4953,66100.0
2007-02-09 12:30:00,76.16,76.18,75.94,76.0,64300.0,45.5073,45.5192,45.3758,45.4117,64300.0
2007-02-09 13:00:00,76.0,76.14,75.62,75.63,94300.0,45.4117,45.4953,45.1846,45.1906,94300.0
2007-02-09 13:30:00,75.63,75.8,75.46,75.74,42800.0,45.1906,45.2922,45.089,45.2563,42800.0
2007-02-09 14:00:00,75.79,76.01,75.78,76.01,35700.0,45.2862,45.4177,45.2802,45.4177,35700.0
2007-02-09 14:30:00,76.0,76.0,75.75,75.83,26500.0,45.4117,45.4117,45.2623,45.3101,26500.0
2007-02-09 15:00:00,75.85,76.14,75.85,76.06,90100.0,45.3221,45.4953,45.3221,45.4475,90100.0
2007-02-09 15:30:00,76.06,76.16,75.99,76.11,43600.0,45.4475,45.5073,45.4057,45.4774,43600.0
2007-02-12 09:30:00,75.92,75.95,75.06,75.14,59400.0,45.3639,45.3818,44.85,44.8978,59400.0
2007-02-12 10:00:00,75.13,75.95,75.06,75.75,68900.0,44.8918,45.3818,44.85,45.2623,68900.0
2007-02-12 10:30:00,75.71,75.72,75.48,75.54,29400.0,45.2384,45.2444,45.101,45.1368,29400.0
2007-02-12 11:00:00,75.52,75.66,75.5,75.64,29800.0,45.1249,45.2085,45.1129,45.1966,29800.0
2007-02-12 11:30:00,75.64,76.0,75.59,75.99,31800.0,45.1966,45.4117,45.1667,45.4057,31800.0
2007-02-12 12:00:00,75.98,76.0,75.85,75.9,29200.0,45.3997,45.4117,45.3221,45.3519,29200.0
2007-02-12 12:30:00,75.91,76.23,75.9,76.22,37800.0,45.3579,45.5491,45.3519,45.5431,37800.0
2007-02-12 13:00:00,76.22,76.39,76.2,76.39,53000.0,45.5431,45.6447,45.5312,45.6447,53000.0
2007-02-12 13:30:00,76.4,76.4,76.14,76.28,51600.0,45.6507,45.6507,45.4953,45.579,51600.0
2007-02-12 14:00:00,76.27,76.35,76.08,76.08,67000.0,45.573,45.6208,45.4595,45.4595,67000.0
2007-02-12 14:30:00,76.08,76.24,76.06,76.18,39400.0,45.4595,45.5551,45.4475,45.5192,39400.0
2007-02-12 15:00:00,76.19,76.43,76.19,76.34,82300.0,45.5252,45.6686,45.5252,45.6148,82300.0
2007-02-12 15:30:00,76.35,76.36,76.13,76.25,64800.0,45.6208,45.6268,45.4894,45.5611,64800.0
2007-02-13 09:30:00,76.4,76.78,76.34,76.78,75600.0,45.6507,45.8778,45.6148,45.8778,75600.0
2007-02-13 10:00:00,76.74,76.9,76.6,76.67,45200.0,45.8539,45.9495,45.7702,45.812,45200.0
2007-02-13 10:30:00,76.67,76.73,76.61,76.65,44000.0,45.812,45.8479,45.7762,45.8001,44000.0
2007-02-13 11:00:00,76.64,76.85,76.63,76.83,36900.0,45.7941,45.9196,45.7881,45.9076,36900.0
2007-02-13 11:30:00,76.82,77.11,76.8,77.1,44900.0,45.9017,46.0749,45.8897,46.069,44900.0
2007-02-13 12:00:00,77.1,77.18,77.08,77.14,42200.0,46.069,46.1168,46.057,46.0929,42200.0
2007-02-13 12:30:00,77.14,77.18,77.08,77.18,36300.0,46.0929,46.1168,46.057,46.1168,36300.0
2007-02-13 13:00:00,77.18,77.29,77.09,77.1,75300.0,46.1168,46.1825,46.063,46.069,75300.0
2007-02-13 13:30:00,77.09,77.14,77.01,77.14,55700.0,46.063,46.0929,46.0152,46.0929,55700.0
2007-02-13 14:00:00,77.16,77.24,77.1,77.17,48600.0,46.1048,46.1526,46.069,46.1108,48600.0
2007-02-13 14:30:00,77.16,77.19,77.07,77.13,53100.0,46.1048,46.1227,46.051,46.0869,53100.0
2007-02-13 15:00:00,77.14,77.16,77.07,77.12,85000.0,46.0929,46.1048,46.051,46.0809,85000.0
2007-02-13 15:30:00,77.13,77.19,77.02,77.16,105000.0,46.0869,46.1227,46.0212,46.1048,105000.0
2007-02-14 09:30:00,76.66,76.96,76.46,76.8,67200.0,45.8061,45.9853,45.6866,45.8897,67200.0
2007-02-14 10:00:00,76.79,77.09,76.79,76.94,74900.0,45.8837,46.063,45.8837,45.9734,74900.0
2007-02-14 10:30:00,76.91,77.08,76.87,77.08,45600.0,45.9554,46.057,45.9315,46.057,45600.0
2007-02-14 11:00:00,77.09,77.21,77.03,77.04,37800.0,46.063,46.1347,46.0271,46.0331,37800.0
2007-02-14 11:30:00,77.03,77.21,77.02,77.11,33200.0,46.0271,46.1347,46.0212,46.0749,33200.0
2007-02-14 12:00:00,77.12,77.18,76.98,77.18,38400.0,46.0809,46.1168,45.9973,46.1168,38400.0
2007-02-14 12:30:00,77.17,77.21,77.15,77.2,21300.0,46.1108,46.1347,46.0988,46.1287,21300.0
2007-02-14 13:00:00,77.2,77.21,77.16,77.19,17400.0,46.1287,46.1347,46.1048,46.1227,17400.0
2007-02-14 13:30:00,77.19,77.21,77.18,77.18,27700.0,46.1227,46.1347,46.1168,46.1168,27700.0
2007-02-14 14:00:00,77.18,77.21,77.16,77.21,36200.0,46.1168,46.1347,46.1048,46.1347,36200.0
2007-02-14 14:30:00,77.2,77.25,77.16,77.25,44600.0,46.1287,46.1586,46.1048,46.1586,44600.0
2007-02-14 15:00:00,77.24,77.29,77.11,77.19,44300.0,46.1526,46.1825,46.0749,46.1227,44300.0
2007-02-14 15:30:00,77.18,77.19,77.0,77.02,107800.0,46.1168,46.1227,46.0092,46.0212,107800.0
2007-02-15 09:30:00,77.1,78.12,77.04,78.04,108600.0,46.069,46.6784,46.0331,46.6306,108600.0
2007-02-15 10:00:00,78.03,78.04,77.77,77.86,70800.0,46.6247,46.6306,46.4693,46.5231,70800.0
2007-02-15 10:30:00,77.88,77.9,77.62,77.74,55100.0,46.535,46.547,46.3797,46.4514,55100.0
2007-02-15 11:00:00,77.73,77.98,77.73,77.94,42600.0,46.4454,46.5948,46.4454,46.5709,42600.0
2007-02-15 11:30:00,77.92,77.95,77.76,77.84,47400.0,46.5589,46.5769,46.4633,46.5111,47400.0
2007-02-15 12:00:00,77.84,77.9,77.7,77.75,41900.0,46.5111,46.547,46.4275,46.4574,41900.0
2007-02-15 12:30:00,77.75,77.84,77.7,77.7,46000.0,46.4574,46.5111,46.4275,46.4275,46000.0
2007-02-15 13:00:00,77.71,77.73,77.5,77.5,55100.0,46.4335,46.4454,46.308,46.308,55100.0
2007-02-15 13:30:00,77.51,77.6,77.5,77.54,31600.0,46.3139,46.3677,46.308,46.3319,31600.0
2007-02-15 14:00:00,77.53,77.69,77.51,77.67,20800.0,46.3259,46.4215,46.3139,46.4096,20800.0
2007-02-15 14:30:00,77.68,77.79,77.68,77.77,23200.0,46.4155,46.4813,46.4155,46.4693,23200.0
2007-02-15 15:00:00,77.77,77.78,77.67,77.74,45200.0,46.4693,46.4753,46.4096,46.4514,45200.0
2007-02-15 15:30:00,77.75,77.84,77.68,77.77,42700.0,46.4574,46.5111,46.4155,46.4693,42700.0
2007-02-16 09:30:00,77.1,77.35,76.79,76.96,97500.0,46.069,46.2183,45.8837,45.9853,97500.0
2007-02-16 10:00:00,77.0,77.11,76.83,77.06,44700.0,46.0092,46.0749,45.9076,46.0451,44700.0
2007-02-16 10:30:00,76.97,77.13,76.97,77.04,29600.0,45.9913,46.0869,45.9913,46.0331,29600.0
2007-02-16 11:00:00,77.05,77.18,77.04,77.05,24100.0,46.0391,46.1168,46.0331,46.0391,24100.0
2007-02-16 11:30:00,77.05,77.13,77.0,77.13,20400.0,46.0391,46.0869,46.0092,46.0869,20400.0
2007-02-16 12:00:00,77.14,77.22,77.14,77.2,19700.0,46.0929,46.1407,46.0929,46.1287,19700.0
2007-02-16 12:30:00,77.21,77.23,77.15,77.17,24900.0,46.1347,46.1466,46.0988,46.1108,24900.0
2007-02-16 13:00:00,77.17,77.36,77.17,77.32,27100.0,46.1108,46.2243,46.1108,46.2004,27100.0
2007-02-16 13:30:00,77.31,77.34,77.09,77.25,26900.0,46.1944,46.2124,46.063,46.1586,26900.0
2007-02-16 14:00:00,77.28,77.39,77.25,77.34,17500.0,46.1765,46.2422,46.1586,46.2124,17500.0
2007-02-16 14:30:00,77.34,77.48,77.26,77.37,23600.0,46.2124,46.296,46.1646,46.2303,23600.0
2007-02-16 15:00:00,77.37,77.53,77.36,77.49,31100.0,46.2303,46.3259,46.2243,46.302,31100.0
2007-02-16 15:30:00,77.49,77.58,77.4,77.46,47500.0,46.302,46.3558,46.2482,46.2841,47500.0
2007-02-20 09:30:00,77.72,78.19,77.5,78.07,59400.0,46.4394,46.7203,46.308,46.6486,59400.0
2007-02-20 10:00:00,78.08,78.16,77.87,78.11,42000.0,46.6545,46.7023,46.5291,46.6725,42000.0
2007-02-20 10:30:00,78.09,78.49,78.05,78.46,34300.0,46.6605,46.8995,46.6366,46.8816,34300.0
2007-02-20 11:00:00,78.48,78.73,78.37,78.73,30600.0,46.8935,47.0429,46.8278,47.0429,30600.0
2007-02-20 11:30:00,78.77,78.93,78.68,78.79,43700.0,47.0668,47.1624,47.0131,47.0788,43700.0
2007-02-20 12:00:00,78.79,79.09,78.78,79.04,31400.0,47.0788,47.258,47.0728,47.2282,31400.0
2007-02-20 12:30:00,79.05,79.17,78.95,78.95,35300.0,47.2341,47.3058,47.1744,47.1744,35300.0
2007-02-20 13:00:00,78.93,79.01,78.77,78.78,33200.0,47.1624,47.2102,47.0668,47.0728,33200.0
2007-02-20 13:30:00,78.77,78.83,78.7,78.79,35600.0,47.0668,47.1027,47.025,47.0788,35600.0
2007-02-20 14:00:00,78.79,78.82,78.72,78.82,41800.0,47.0788,47.0967,47.037,47.0967,41800.0
2007-02-20 14:30:00,78.82,79.0,78.76,78.98,54300.0,47.0967,47.2043,47.0609,47.1923,54300.0
2007-02-20 15:00:00,78.98,79.2,78.98,79.14,61700.0,47.1923,47.3238,47.1923,47.2879,61700.0
2007-02-20 15:30:00,79.12,79.16,78.99,79.08,85200.0,47.276,47.2999,47.1983,47.2521,85200.0
2007-02-21 09:30:00,78.99,79.89,78.99,79.85,98300.0,47.1983,47.7361,47.1983,47.7122,98300.0
2007-02-21 10:00:00,79.85,79.99,79.67,79.79,97000.0,47.7122,47.7958,47.6046,47.6763,97000.0
2007-02-21 10:30:00,79.78,80.31,79.51,79.72,146100.0,47.6703,47.987,47.509,47.6345,146100.0
2007-02-21 11:00:00,79.73,79.79,79.6,79.77,56300.0,47.6404,47.6763,47.5628,47.6644,56300.0
2007-02-21 11:30:00,79.76,79.85,79.64,79.71,52900.0,47.6584,47.7122,47.5867,47.6285,52900.0
2007-02-21 12:00:00,79.72,79.92,79.72,79.9,103600.0,47.6345,47.754,47.6345,47.742,103600.0
2007-02-21 12:30:00,79.92,80.16,79.89,80.09,129900.0,47.754,47.8974,47.7361,47.8556,129900.0
2007-02-21 13:00:00,80.12,80.12,79.76,79.78,59200.0,47.8735,47.8735,47.6584,47.6703,59200.0
2007-02-21 13:30:00,79.79,80.0,79.78,79.94,87600.0,47.6763,47.8018,47.6703,47.7659,87600.0
2007-02-21 14:00:00,79.93,80.03,79.85,79.97,101000.0,47.76,47.8197,47.7122,47.7839,101000.0
2007-02-21 14:30:00,79.99,80.0,79.85,79.86,95400.0,47.7958,47.8018,47.7122,47.7181,95400.0
2007-02-21 15:00:00,79.87,80.0,79.86,79.97,120400.0,47.7241,47.8018,47.7181,47.7839,120400.0
2007-02-21 15:30:00,79.97,80.15,79.81,79.96,197200.0,47.7839,47.8914,47.6883,47.7779,197200.0
2007-02-22 09:30:00,80.18,80.82,79.88,80.66,100900.0,47.9093,48.2917,47.7301,48.1961,100900.0
2007-02-22 10:00:00,80.63,80.65,80.22,80.42,78100.0,48.1782,48.1902,47.9332,48.0527,78100.0
2007-02-22 10:30:00,80.37,80.64,80.2,80.48,91000.0,48.0229,48.1842,47.9213,48.0886,91000.0
2007-02-22 11:00:00,80.48,80.51,80.1,80.22,89300.0,48.0886,48.1065,47.8615,47.9332,89300.0
2007-02-22 11:30:00,80.22,80.26,80.03,80.21,62300.0,47.9332,47.9571,47.8197,47.9273,62300.0
2007-02-22 12:00:00,80.2,80.43,80.18,80.21,75600.0,47.9213,48.0587,47.9093,47.9273,75600.0
2007-02-22 12:30:00,80.22,80.33,80.21,80.33,72100.0,47.9332,47.999,47.9273,47.999,72100.0
2007-02-22 13:00:00,80.32,80.76,80.24,80.73,113700.0,47.993,48.2559,47.9452,48.238,113700.0
2007-02-22 13:30:00,80.71,80.97,80.69,80.77,70900.0,48.226,48.3814,48.2141,48.2619,70900.0
2007-02-22 14:00:00,80.8,80.82,80.6,80.6,39300.0,48.2798,48.2917,48.1603,48.1603,39300.0
2007-02-22 14:30:00,80.61,80.61,80.44,80.52,74100.0,48.1663,48.1663,48.0647,48.1125,74100.0
2007-02-22 15:00:00,80.52,80.64,80.49,80.59,29700.0,48.1125,48.1842,48.0946,48.1543,29700.0
2007-02-22 15:30:00,80.6,80.77,80.47,80.48,90700.0,48.1603,48.2619,48.0826,48.0886,90700.0
2007-02-23 09:30:00,80.49,80.59,80.02,80.26,90900.0,48.0946,48.1543,47.8137,47.9571,90900.0
2007-02-23 10:00:00,80.26,80.42,80.15,80.29,62000.0,47.9571,48.0527,47.8914,47.9751,62000.0
2007-02-23 10:30:00,80.25,80.37,80.25,80.36,276700.0,47.9512,48.0229,47.9512,48.0169,276700.0
2007-02-23 11:00:00,80.37,80.37,80.27,80.32,38000.0,48.0229,48.0229,47.9631,47.993,38000.0
2007-02-23 11:30:00,80.32,80.39,80.3,80.31,48500.0,47.993,48.0348,47.981,47.987,48500.0
2007-02-23 12:00:00,80.31,80.38,80.3,80.37,27800.0,47.987,48.0288,47.981,48.0229,27800.0
2007-02-23 12:30:00,80.38,80.39,80.28,80.37,48700.0,48.0288,48.0348,47.9691,48.0229,48700.0
2007-02-23 13:00:00,80.37,80.41,80.33,80.39,59200.0,48.0229,48.0468,47.999,48.0348,59200.0
2007-02-23 13:30:00,80.38,80.79,80.37,80.5,55200.0,48.0288,48.2738,48.0229,48.1005,55200.0
2007-02-23 14:00:00,80.5,80.7,80.49,80.66,45100.0,48.1005,48.22,48.0946,48.1961,45100.0
2007-02-23 14:30:00,80.66,80.77,80.59,80.67,46200.0,48.1961,48.2619,48.1543,48.2021,46200.0
2007-02-23 15:00:00,80.66,80.88,80.66,80.86,48200.0,48.1961,48.3276,48.1961,48.3156,48200.0
2007-02-23 15:30:00,80.81,80.83,80.45,80.5,112200.0,48.2858,48.2977,48.0707,48.1005,112200.0
2007-02-26 09:30:00,80.46,80.6,80.03,80.27,429800.0,48.0766,48.1603,47.8197,47.9631,429800.0
2007-02-26 10:00:00,80.25,80.54,80.09,80.46,117100.0,47.9512,48.1244,47.8556,48.0766,117100.0
2007-02-26 10:30:00,80.44,80.58,80.34,80.57,41900.0,48.0647,48.1483,48.0049,48.1424,41900.0
2007-02-26 11:00:00,80.57,80.8,80.52,80.72,45800.0,48.1424,48.2798,48.1125,48.232,45800.0
2007-02-26 11:30:00,80.7,80.74,80.42,80.56,55400.0,48.22,48.2439,48.0527,48.1364,55400.0
2007-02-26 12:00:00,80.53,80.53,80.4,80.41,33900.0,48.1185,48.1185,48.0408,48.0468,33900.0
2007-02-26 12:30:00,80.41,80.42,80.16,80.19,58700.0,48.0468,48.0527,47.8974,47.9153,58700.0
2007-02-26 13:00:00,80.2,80.38,80.19,80.31,71600.0,47.9213,48.0288,47.9153,47.987,71600.0
2007-02-26 13:30:00,80.33,80.43,80.29,80.35,32300.0,47.999,48.0587,47.9751,48.0109,32300.0
2007-02-26 14:00:00,80.35,80.43,80.24,80.37,50200.0,48.0109,48.0587,47.9452,48.0229,50200.0
2007-02-26 14:30:00,80.39,80.44,80.25,80.29,142800.0,48.0348,48.0647,47.9512,47.9751,142800.0
2007-02-26 15:00:00,80.31,80.45,80.3,80.32,71200.0,47.987,48.0707,47.981,47.993,71200.0
2007-02-26 15:30:00,80.33,80.43,80.24,80.34,103100.0,47.999,48.0587,47.9452,48.0049,103100.0
2007-02-27 09:30:00,80.58,80.58,79.73,80.39,99300.0,48.1483,48.1483,47.6404,48.0348,99300.0
2007-02-27 10:00:00,80.39,80.49,79.96,80.07,170600.0,48.0348,48.0946,47.7779,47.8436,170600.0
2007-02-27 10:30:00,80.09,80.31,80.01,80.18,72300.0,47.8556,47.987,47.8078,47.9093,72300.0
2007-02-27 11:00:00,80.16,80.29,80.04,80.06,65000.0,47.8974,47.9751,47.8257,47.8376,65000.0
2007-02-27 11:30:00,80.08,80.13,79.93,80.02,51900.0,47.8496,47.8795,47.76,47.8137,51900.0
2007-02-27 12:00:00,80.01,80.12,79.99,80.08,108200.0,47.8078,47.8735,47.7958,47.8496,108200.0
2007-02-27 12:30:00,80.08,80.08,80.0,80.04,68400.0,47.8496,47.8496,47.8018,47.8257,68400.0
2007-02-27 13:00:00,80.03,80.13,79.99,79.99,93100.0,47.8197,47.8795,47.7958,47.7958,93100.0
2007-02-27 13:30:00,79.99,80.1,79.98,80.03,87100.0,47.7958,47.8615,47.7898,47.8197,87100.0
2007-02-27 14:00:00,80.04,80.23,79.77,79.8,182100.0,47.8257,47.9392,47.6644,47.6823,182100.0
2007-02-27 14:30:00,79.8,79.97,79.38,79.48,193800.0,47.6823,47.7839,47.4313,47.4911,193800.0
2007-02-27 15:00:00,79.48,79.99,79.19,79.76,179500.0,47.4911,47.7958,47.3178,47.6584,179500.0
2007-02-27 15:30:00,79.75,79.75,79.0,79.29,264800.0,47.6524,47.6524,47.2043,47.3775,264800.0
2007-02-28 09:30:00,79.29,79.29,78.79,79.08,158900.0,47.3775,47.3775,47.0788,47.2521,158900.0
2007-02-28 10:00:00,78.91,79.52,78.87,79.49,82500.0,47.1505,47.515,47.1266,47.497,82500.0
2007-02-28 10:30:00,79.57,79.91,79.22,79.77,98700.0,47.5448,47.748,47.3357,47.6644,98700.0
2007-02-28 11:00:00,79.79,79.91,79.5,79.68,66400.0,47.6763,47.748,47.503,47.6106,66400.0
2007-02-28 11:30:00,79.68,79.72,79.35,79.36,51200.0,47.6106,47.6345,47.4134,47.4194,51200.0
2007-02-28 12:00:00,79.39,79.5,79.3,79.3,45300.0,47.4373,47.503,47.3835,47.3835,45300.0
2007-02-28 12:30:00,79.28,79.62,79.28,79.53,41700.0,47.3716,47.5747,47.3716,47.5209,41700.0
2007-02-28 13:00:00,79.52,79.7,79.32,79.7,30600.0,47.515,47.6225,47.3955,47.6225,30600.0
2007-02-28 13:30:00,79.71,79.79,79.37,79.48,38400.0,47.6285,47.6763,47.4253,47.4911,38400.0
2007-02-28 14:00:00,79.48,79.62,79.4,79.51,76700.0,47.4911,47.5747,47.4433,47.509,76700.0
2007-02-28 14:30:00,79.51,79.85,79.44,79.67,66300.0,47.509,47.7122,47.4672,47.6046,66300.0
2007-02-28 15:00:00,79.67,79.98,79.64,79.92,79900.0,47.6046,47.7898,47.5867,47.754,79900.0
2007-02-28 15:30:00,79.92,79.98,79.64,79.78,113600.0,47.754,47.7898,47.5867,47.6703,113600.0
2007-03-01 09:30:00,76.93,79.6,76.92,78.86,169300.0,45.9674,47.5628,45.9614,47.1206,169300.0
2007-03-01 10:00:00,78.85,79.69,78.79,79.52,107100.0,47.1146,47.6165,47.0788,47.515,107100.0
2007-03-01 10:30:00,79.6,80.09,79.2,79.79,80600.0,47.5628,47.8556,47.3238,47.6763,80600.0
2007-03-01 11:00:00,79.73,80.12,79.27,79.35,121600.0,47.6404,47.8735,47.3656,47.4134,121600.0
2007-03-01 11:30:00,79.35,79.67,79.35,79.48,63200.0,47.4134,47.6046,47.4134,47.4911,63200.0
2007-03-01 12:00:00,79.5,79.69,79.37,79.38,62300.0,47.503,47.6165,47.4253,47.4313,62300.0
2007-03-01 12:30:00,79.38,79.55,79.36,79.46,41000.0,47.4313,47.5329,47.4194,47.4791,41000.0
2007-03-01 13:00:00,79.46,79.53,79.42,79.49,40200.0,47.4791,47.5209,47.4552,47.497,40200.0
2007-03-01 13:30:00,79.48,79.87,79.47,79.87,53800.0,47.4911,47.7241,47.4851,47.7241,53800.0
2007-03-01 14:00:00,79.87,80.01,79.76,79.76,74600.0,47.7241,47.8078,47.6584,47.6584,74600.0
2007-03-01 14:30:00,79.75,80.03,79.72,79.85,57400.0,47.6524,47.8197,47.6345,47.7122,57400.0
2007-03-01 15:00:00,79.86,79.86,79.5,79.53,77400.0,47.7181,47.7181,47.503,47.5209,77400.0
2007-03-01 15:30:00,79.52,79.66,79.5,79.6,96900.0,47.515,47.5986,47.503,47.5628,96900.0
2007-03-02 09:30:00,79.61,79.61,78.19,79.25,55200.0,47.5687,47.5687,46.7203,47.3536,55200.0
2007-03-02 10:00:00,79.24,79.53,79.2,79.34,35000.0,47.3477,47.5209,47.3238,47.4074,35000.0
2007-03-02 10:30:00,79.34,79.64,79.3,79.61,23700.0,47.4074,47.5867,47.3835,47.5687,23700.0
2007-03-02 11:00:00,79.59,79.92,79.57,79.8,36500.0,47.5568,47.754,47.5448,47.6823,36500.0
2007-03-02 11:30:00,79.78,79.91,79.71,79.72,24700.0,47.6703,47.748,47.6285,47.6345,24700.0
2007-03-02 12:00:00,79.75,79.82,79.38,79.4,27800.0,47.6524,47.6942,47.4313,47.4433,27800.0
2007-03-02 12:30:00,79.41,79.66,79.29,79.66,47600.0,47.4492,47.5986,47.3775,47.5986,47600.0
2007-03-02 13:00:00,79.67,79.69,79.39,79.43,37300.0,47.6046,47.6165,47.4373,47.4612,37300.0
2007-03-02 13:30:00,79.43,79.73,79.31,79.7,55000.0,47.4612,47.6404,47.3895,47.6225,55000.0
2007-03-02 14:00:00,79.74,79.74,79.44,79.63,36100.0,47.6464,47.6464,47.4672,47.5807,36100.0
2007-03-02 14:30:00,79.65,79.79,79.57,79.67,45600.0,47.5926,47.6763,47.5448,47.6046,45600.0
2007-03-02 15:00:00,79.68,79.81,79.61,79.73,62600.0,47.6106,47.6883,47.5687,47.6404,62600.0
2007-03-02 15:30:00,79.75,79.76,79.15,79.25,75600.0,47.6524,47.6584,47.2939,47.3536,75600.0
2007-03-05 09:30:00,80.01,80.01,78.63,79.24,92900.0,47.8078,47.8078,46.9832,47.3477,92900.0
2007-03-05 10:00:00,79.27,79.93,79.1,79.82,92700.0,47.3656,47.76,47.264,47.6942,92700.0
2007-03-05 10:30:00,79.83,79.86,79.31,79.52,68700.0,47.7002,47.7181,47.3895,47.515,68700.0
2007-03-05 11:00:00,79.54,79.63,79.44,79.54,39500.0,47.5269,47.5807,47.4672,47.5269,39500.0
2007-03-05 11:30:00,79.56,79.59,79.36,79.46,56600.0,47.5389,47.5568,47.4194,47.4791,56600.0
2007-03-05 12:00:00,79.46,79.6,79.43,79.51,38100.0,47.4791,47.5628,47.4612,47.509,38100.0
2007-03-05 12:30:00,79.51,79.58,79.37,79.41,57300.0,47.509,47.5508,47.4253,47.4492,57300.0
2007-03-05 13:00:00,79.41,79.59,79.38,79.52,69600.0,47.4492,47.5568,47.4313,47.515,69600.0
2007-03-05 13:30:00,79.52,79.7,79.46,79.67,73400.0,47.515,47.6225,47.4791,47.6046,73400.0
2007-03-05 14:00:00,79.68,79.75,79.54,79.56,39000.0,47.6106,47.6524,47.5269,47.5389,39000.0
2007-03-05 14:30:00,79.58,79.63,79.45,79.51,67400.0,47.5508,47.5807,47.4731,47.509,67400.0
2007-03-05 15:00:00,79.52,79.56,79.28,79.5,82400.0,47.515,47.5389,47.3716,47.503,82400.0
2007-03-05 15:30:00,79.5,79.57,79.19,79.35,228600.0,47.503,47.5448,47.3178,47.4134,228600.0
2007-03-06 09:30:00,79.55,80.0,79.55,79.7,85200.0,47.5329,47.8018,47.5329,47.6225,85200.0
2007-03-06 10:00:00,79.75,79.86,79.6,79.78,60100.0,47.6524,47.7181,47.5628,47.6703,60100.0
2007-03-06 10:30:00,79.77,79.86,79.53,79.62,62500.0,47.6644,47.7181,47.5209,47.5747,62500.0
2007-03-06 11:00:00,79.63,79.78,79.61,79.72,47000.0,47.5807,47.6703,47.5687,47.6345,47000.0
2007-03-06 11:30:00,79.71,79.93,79.71,79.8,50500.0,47.6285,47.76,47.6285,47.6823,50500.0
2007-03-06 12:00:00,79.81,79.87,79.67,79.7,56300.0,47.6883,47.7241,47.6046,47.6225,56300.0
2007-03-06 12:30:00,79.71,79.86,79.65,79.73,55900.0,47.6285,47.7181,47.5926,47.6404,55900.0
2007-03-06 13:00:00,79.73,79.84,79.68,79.76,47700.0,47.6404,47.7062,47.6106,47.6584,47700.0
2007-03-06 13:30:00,79.76,79.88,79.75,79.78,47000.0,47.6584,47.7301,47.6524,47.6703,47000.0
2007-03-06 14:00:00,79.8,79.86,79.77,79.81,39900.0,47.6823,47.7181,47.6644,47.6883,39900.0
2007-03-06 14:30:00,79.8,79.86,79.76,79.84,53700.0,47.6823,47.7181,47.6584,47.7062,53700.0
2007-03-06 15:00:00,79.83,80.0,79.8,79.91,58400.0,47.7002,47.8018,47.6823,47.748,58400.0
2007-03-06 15:30:00,79.92,79.92,79.7,79.86,84400.0,47.754,47.754,47.6225,47.7181,84400.0
2007-03-07 09:30:00,81.8,81.8,79.6,79.71,120700.0,49.2149,49.2149,47.8912,47.9574,120700.0
2007-03-07 10:00:00,79.73,79.77,79.61,79.75,57800.0,47.9695,47.9935,47.8973,47.9815,57800.0
2007-03-07 10:30:00,79.73,79.77,79.6,79.72,66800.0,47.9695,47.9935,47.8912,47.9634,66800.0
2007-03-07 11:00:00,79.72,79.77,79.49,79.7,65300.0,47.9634,47.9935,47.8251,47.9514,65300.0
2007-03-07 11:30:00,79.7,79.81,79.65,79.76,71600.0,47.9514,48.0176,47.9213,47.9875,71600.0
2007-03-07 12:00:00,79.77,79.82,79.68,79.69,48000.0,47.9935,48.0236,47.9394,47.9454,48000.0
2007-03-07 12:30:00,79.68,79.77,79.64,79.7,101500.0,47.9394,47.9935,47.9153,47.9514,101500.0
2007-03-07 13:00:00,79.7,79.8,79.68,79.75,54800.0,47.9514,48.0116,47.9394,47.9815,54800.0
2007-03-07 13:30:00,79.75,79.87,79.75,79.82,26100.0,47.9815,48.0537,47.9815,48.0236,26100.0
2007-03-07 14:00:00,79.82,79.89,79.71,79.78,51400.0,48.0236,48.0657,47.9574,47.9995,51400.0
2007-03-07 14:30:00,79.78,79.81,79.73,79.77,47400.0,47.9995,48.0176,47.9695,47.9935,47400.0
2007-03-07 15:00:00,79.77,79.86,79.7,79.7,57800.0,47.9935,48.0477,47.9514,47.9514,57800.0
2007-03-07 15:30:00,79.72,79.77,79.63,79.63,102700.0,47.9634,47.9935,47.9093,47.9093,102700.0
2007-03-08 09:30:00,80.0,80.46,79.9,80.41,50100.0,48.1319,48.4087,48.0717,48.3786,50100.0
2007-03-08 10:00:00,80.41,80.7,80.35,80.58,68400.0,48.3786,48.5531,48.3425,48.4809,68400.0
2007-03-08 10:30:00,80.58,80.59,80.43,80.49,31100.0,48.4809,48.4869,48.3906,48.4267,31100.0
2007-03-08 11:00:00,80.5,80.55,80.32,80.49,49200.0,48.4327,48.4628,48.3244,48.4267,49200.0
2007-03-08 11:30:00,80.48,80.5,80.44,80.49,37000.0,48.4207,48.4327,48.3966,48.4267,37000.0
2007-03-08 12:00:00,80.49,80.51,80.47,80.48,22500.0,48.4267,48.4387,48.4147,48.4207,22500.0
2007-03-08 12:30:00,80.49,80.54,80.47,80.49,67500.0,48.4267,48.4568,48.4147,48.4267,67500.0
2007-03-08 13:00:00,80.5,80.58,80.49,80.56,34500.0,48.4327,48.4809,48.4267,48.4688,34500.0
2007-03-08 13:30:00,80.57,80.71,80.5,80.68,22800.0,48.4748,48.5591,48.4327,48.541,22800.0
2007-03-08 14:00:00,80.67,80.67,80.49,80.49,27900.0,48.535,48.535,48.4267,48.4267,27900.0
2007-03-08 14:30:00,80.49,80.67,80.36,80.62,57300.0,48.4267,48.535,48.3485,48.5049,57300.0
2007-03-08 15:00:00,80.64,80.74,80.57,80.69,27900.0,48.517,48.5771,48.4748,48.547,27900.0
2007-03-08 15:30:00,80.69,80.75,80.45,80.56,56900.0,48.547,48.5831,48.4026,48.4688,56900.0
2007-03-09 09:30:00,80.88,80.99,80.77,80.83,26800.0,48.6614,48.7275,48.5952,48.6313,26800.0
2007-03-09 10:00:00,80.85,80.87,80.67,80.78,87300.0,48.6433,48.6553,48.535,48.6012,87300.0
2007-03-09 10:30:00,80.8,80.8,80.66,80.7,38100.0,48.6132,48.6132,48.529,48.5531,38100.0
2007-03-09 11:00:00,80.7,80.99,80.7,80.88,60100.0,48.5531,48.7275,48.5531,48.6614,60100.0
2007-03-09 11:30:00,80.88,80.97,80.77,80.77,20500.0,48.6614,48.7155,48.5952,48.5952,20500.0
2007-03-09 12:00:00,80.77,80.89,80.77,80.89,16900.0,48.5952,48.6674,48.5952,48.6674,16900.0
2007-03-09 12:30:00,80.89,80.92,80.8,80.84,22300.0,48.6674,48.6854,48.6132,48.6373,22300.0
2007-03-09 13:00:00,80.82,80.87,80.75,80.78,22400.0,48.6253,48.6553,48.5831,48.6012,22400.0
2007-03-09 13:30:00,80.77,80.87,80.7,80.8,37800.0,48.5952,48.6553,48.5531,48.6132,37800.0
2007-03-09 14:00:00,80.79,80.83,80.75,80.81,88200.0,48.6072,48.6313,48.5831,48.6192,88200.0
2007-03-09 14:30:00,80.82,80.92,80.75,80.82,39700.0,48.6253,48.6854,48.5831,48.6253,39700.0
2007-03-09 15:00:00,80.83,80.91,80.75,80.88,56100.0,48.6313,48.6794,48.5831,48.6614,56100.0
2007-03-09 15:30:00,80.88,80.98,80.8,80.89,51600.0,48.6614,48.7215,48.6132,48.6674,51600.0
2007-03-12 09:30:00,80.8,80.97,80.8,80.84,50200.0,48.6132,48.7155,48.6132,48.6373,50200.0
2007-03-12 10:00:00,80.85,80.89,80.78,80.83,36400.0,48.6433,48.6674,48.6012,48.6313,36400.0
2007-03-12 10:30:00,80.8,80.85,80.66,80.7,59000.0,48.6132,48.6433,48.529,48.5531,59000.0
2007-03-12 11:00:00,80.7,80.73,80.67,80.7,20100.0,48.5531,48.5711,48.535,48.5531,20100.0
2007-03-12 11:30:00,80.74,80.78,80.7,80.73,17400.0,48.5771,48.6012,48.5531,48.5711,17400.0
2007-03-12 12:00:00,80.74,80.83,80.69,80.74,48800.0,48.5771,48.6313,48.547,48.5771,48800.0
2007-03-12 12:30:00,80.75,80.78,80.72,80.78,32400.0,48.5831,48.6012,48.5651,48.6012,32400.0
2007-03-12 13:00:00,80.77,80.77,80.69,80.72,26900.0,48.5952,48.5952,48.547,48.5651,26900.0
2007-03-12 13:30:00,80.72,80.77,80.7,80.76,17800.0,48.5651,48.5952,48.5531,48.5892,17800.0
2007-03-12 14:00:00,80.76,80.87,80.62,80.8,61300.0,48.5892,48.6553,48.5049,48.6132,61300.0
2007-03-12 14:30:00,80.8,80.81,80.68,80.75,150100.0,48.6132,48.6192,48.541,48.5831,150100.0
2007-03-12 15:00:00,80.74,80.75,80.67,80.7,94400.0,48.5771,48.5831,48.535,48.5531,94400.0
2007-03-12 15:30:00,80.71,80.75,80.62,80.65,138600.0,48.5591,48.5831,48.5049,48.523,138600.0
2007-03-13 09:30:00,80.68,80.76,80.5,80.64,53500.0,48.541,48.5892,48.4327,48.517,53500.0
2007-03-13 10:00:00,80.63,80.73,80.5,80.63,87100.0,48.5109,48.5711,48.4327,48.5109,87100.0
2007-03-13 10:30:00,80.64,80.78,80.5,80.68,30900.0,48.517,48.6012,48.4327,48.541,30900.0
2007-03-13 11:00:00,80.66,80.69,80.63,80.63,19500.0,48.529,48.547,48.5109,48.5109,19500.0
2007-03-13 11:30:00,80.63,80.68,80.63,80.68,33500.0,48.5109,48.541,48.5109,48.541,33500.0
2007-03-13 12:00:00,80.67,80.74,80.62,80.64,53700.0,48.535,48.5771,48.5049,48.517,53700.0
2007-03-13 12:30:00,80.64,80.67,80.5,80.65,62400.0,48.517,48.535,48.4327,48.523,62400.0
2007-03-13 13:00:00,80.63,80.72,80.46,80.48,59100.0,48.5109,48.5651,48.4087,48.4207,59100.0
2007-03-13 13:30:00,80.46,80.9,80.19,80.47,72300.0,48.4087,48.6734,48.2462,48.4147,72300.0
2007-03-13 14:00:00,80.47,80.73,80.24,80.68,165200.0,48.4147,48.5711,48.2763,48.541,165200.0
2007-03-13 14:30:00,80.72,80.78,80.57,80.57,48500.0,48.5651,48.6012,48.4748,48.4748,48500.0
2007-03-13 15:00:00,80.57,80.67,80.52,80.6,63500.0,48.4748,48.535,48.4448,48.4929,63500.0
2007-03-13 15:30:00,80.6,80.61,80.4,80.5,171400.0,48.4929,48.4989,48.3726,48.4327,171400.0
2007-03-14 09:30:00,80.48,81.5,80.48,80.85,136400.0,48.4207,49.0344,48.4207,48.6433,136400.0
2007-03-14 10:00:00,80.85,80.88,80.48,80.61,111000.0,48.6433,48.6614,48.4207,48.4989,111000.0
2007-03-14 10:30:00,80.57,80.88,80.45,80.7,33800.0,48.4748,48.6614,48.4026,48.5531,33800.0
2007-03-14 11:00:00,80.7,80.74,80.29,80.33,36200.0,48.5531,48.5771,48.3064,48.3304,36200.0
2007-03-14 11:30:00,80.37,80.67,80.36,80.5,56500.0,48.3545,48.535,48.3485,48.4327,56500.0
2007-03-14 12:00:00,80.52,80.52,80.06,80.4,110900.0,48.4448,48.4448,48.168,48.3726,110900.0
2007-03-14 12:30:00,80.36,80.44,80.18,80.4,81300.0,48.3485,48.3966,48.2402,48.3726,81300.0
2007-03-14 13:00:00,80.41,80.91,80.4,80.78,88900.0,48.3786,48.6794,48.3726,48.6012,88900.0
2007-03-14 13:30:00,80.81,80.86,80.46,80.67,56400.0,48.6192,48.6493,48.4087,48.535,56400.0
2007-03-14 14:00:00,80.69,80.84,80.5,80.8,39500.0,48.547,48.6373,48.4327,48.6132,39500.0
2007-03-14 14:30:00,80.8,81.1,80.72,80.77,54500.0,48.6132,48.7937,48.5651,48.5952,54500.0
2007-03-14 15:00:00,80.77,80.85,80.73,80.8,76500.0,48.5952,48.6433,48.5711,48.6132,76500.0
2007-03-14 15:30:00,80.77,80.83,80.62,80.75,71000.0,48.5952,48.6313,48.5049,48.5831,71000.0
2007-03-15 09:30:00,80.86,81.67,80.75,81.59,91700.0,48.6493,49.1367,48.5831,49.0885,91700.0
2007-03-15 10:00:00,81.6,81.99,81.6,81.99,73200.0,49.0945,49.3292,49.0945,49.3292,73200.0
2007-03-15 10:30:00,81.99,82.0,81.55,81.68,113700.0,49.3292,49.3352,49.0645,49.1427,113700.0
2007-03-15 11:00:00,81.67,81.67,81.41,81.56,43600.0,49.1367,49.1367,48.9802,49.0705,43600.0
2007-03-15 11:30:00,81.57,81.63,81.24,81.24,76400.0,49.0765,49.1126,48.8779,48.8779,76400.0
2007-03-15 12:00:00,81.25,81.38,81.25,81.37,53800.0,48.884,48.9622,48.884,48.9562,53800.0
2007-03-15 12:30:00,81.39,81.44,81.31,81.32,34600.0,48.9682,48.9983,48.9201,48.9261,34600.0
2007-03-15 13:00:00,81.33,81.41,81.31,81.33,27700.0,48.9321,48.9802,48.9201,48.9321,27700.0
2007-03-15 13:30:00,81.34,81.45,81.24,81.26,83000.0,48.9381,49.0043,48.8779,48.89,83000.0
2007-03-15 14:00:00,81.26,81.35,81.0,81.07,96300.0,48.89,48.9441,48.7336,48.7757,96300.0
2007-03-15 14:30:00,81.07,81.37,81.07,81.37,33900.0,48.7757,48.9562,48.7757,48.9562,33900.0
2007-03-15 15:00:00,81.36,81.4,81.01,81.05,135600.0,48.9501,48.9742,48.7396,48.7636,135600.0
2007-03-15 15:30:00,81.08,81.33,80.97,81.26,131200.0,48.7817,48.9321,48.7155,48.89,131200.0
2007-03-16 09:30:00,81.29,81.32,80.88,81.29,174000.0,48.908,48.9261,48.6614,48.908,174000.0
2007-03-16 10:00:00,81.27,81.33,81.03,81.16,56800.0,48.896,48.9321,48.7516,48.8298,56800.0
2007-03-16 10:30:00,81.14,81.23,81.08,81.09,30400.0,48.8178,48.8719,48.7817,48.7877,30400.0
2007-03-16 11:00:00,81.09,81.2,81.02,81.09,51100.0,48.7877,48.8539,48.7456,48.7877,51100.0
2007-03-16 11:30:00,81.11,81.11,80.78,80.88,45400.0,48.7997,48.7997,48.6012,48.6614,45400.0
2007-03-16 12:00:00,80.88,81.0,80.85,80.88,30500.0,48.6614,48.7336,48.6433,48.6614,30500.0
2007-03-16 12:30:00,80.87,80.87,80.69,80.8,24800.0,48.6553,48.6553,48.547,48.6132,24800.0
2007-03-16 13:00:00,80.8,80.9,80.7,80.86,42500.0,48.6132,48.6734,48.5531,48.6493,42500.0
2007-03-16 13:30:00,80.86,80.96,80.79,80.89,17600.0,48.6493,48.7095,48.6072,48.6674,17600.0
2007-03-16 14:00:00,80.89,80.89,80.67,80.74,44600.0,48.6674,48.6674,48.535,48.5771,44600.0
2007-03-16 14:30:00,80.77,80.83,80.67,80.83,26300.0,48.5952,48.6313,48.535,48.6313,26300.0
2007-03-16 15:00:00,80.83,80.85,80.68,80.85,46600.0,48.6313,48.6433,48.541,48.6433,46600.0
2007-03-16 15:30:00,80.85,80.91,80.76,80.85,29700.0,48.6433,48.6794,48.5892,48.6433,29700.0
2007-03-19 09:30:00,80.9,81.43,80.83,81.18,75100.0,48.6734,48.9923,48.6313,48.8418,75100.0
2007-03-19 10:00:00,81.23,81.27,80.99,81.1,44100.0,48.8719,48.896,48.7275,48.7937,44100.0
2007-03-19 10:30:00,81.07,81.38,81.05,81.29,17400.0,48.7757,48.9622,48.7636,48.908,17400.0
2007-03-19 11:00:00,81.29,81.3,81.02,81.17,23400.0,48.908,48.914,48.7456,48.8358,23400.0
2007-03-19 11:30:00,81.14,81.35,81.14,81.18,39800.0,48.8178,48.9441,48.8178,48.8418,39800.0
2007-03-19 12:00:00,81.18,81.23,81.09,81.18,44300.0,48.8418,48.8719,48.7877,48.8418,44300.0
2007-03-19 12:30:00,81.19,81.2,81.07,81.07,24700.0,48.8479,48.8539,48.7757,48.7757,24700.0
2007-03-19 13:00:00,81.07,81.23,81.06,81.13,28800.0,48.7757,48.8719,48.7697,48.8118,28800.0
2007-03-19 13:30:00,81.13,81.24,81.1,81.14,32100.0,48.8118,48.8779,48.7937,48.8178,32100.0
2007-03-19 14:00:00,81.14,81.41,81.13,81.37,49100.0,48.8178,48.9802,48.8118,48.9562,49100.0
2007-03-19 14:30:00,81.33,81.39,81.13,81.2,68700.0,48.9321,48.9682,48.8118,48.8539,68700.0
2007-03-19 15:00:00,81.2,81.26,81.11,81.17,48000.0,48.8539,48.89,48.7997,48.8358,48000.0
2007-03-19 15:30:00,81.16,81.2,80.8,81.01,278000.0,48.8298,48.8539,48.6132,48.7396,278000.0
2007-03-20 09:30:00,81.39,81.56,81.14,81.37,49700.0,48.9682,49.0705,48.8178,48.9562,49700.0
2007-03-20 10:00:00,81.36,81.47,81.13,81.13,64900.0,48.9501,49.0163,48.8118,48.8118,64900.0
2007-03-20 10:30:00,81.12,81.29,81.12,81.27,55500.0,48.8057,48.908,48.8057,48.896,55500.0
2007-03-20 11:00:00,81.28,81.31,81.2,81.3,41000.0,48.902,48.9201,48.8539,48.914,41000.0
2007-03-20 11:30:00,81.29,81.31,81.16,81.29,38700.0,48.908,48.9201,48.8298,48.908,38700.0
2007-03-20 12:00:00,81.28,81.32,81.24,81.28,43900.0,48.902,48.9261,48.8779,48.902,43900.0
2007-03-20 12:30:00,81.3,81.37,81.28,81.33,53300.0,48.914,48.9562,48.902,48.9321,53300.0
2007-03-20 13:00:00,81.32,81.36,81.24,81.28,48700.0,48.9261,48.9501,48.8779,48.902,48700.0
2007-03-20 13:30:00,81.29,81.34,81.21,81.26,64400.0,48.908,48.9381,48.8599,48.89,64400.0
2007-03-20 14:00:00,81.26,81.35,81.23,81.3,59200.0,48.89,48.9441,48.8719,48.914,59200.0
2007-03-20 14:30:00,81.3,81.37,81.26,81.34,66900.0,48.914,48.9562,48.89,48.9381,66900.0
2007-03-20 15:00:00,81.35,81.55,81.32,81.55,81200.0,48.9441,49.0645,48.9261,49.0645,81200.0
2007-03-20 15:30:00,81.55,81.66,81.5,81.62,77900.0,49.0645,49.1306,49.0344,49.1066,77900.0
2007-03-21 09:30:00,81.46,81.49,81.17,81.2,64600.0,49.0103,49.0284,48.8358,48.8539,64600.0
2007-03-21 10:00:00,81.2,81.21,81.0,81.02,84900.0,48.8539,48.8599,48.7336,48.7456,84900.0
2007-03-21 10:30:00,81.03,81.18,81.01,81.17,32300.0,48.7516,48.8418,48.7396,48.8358,32300.0
2007-03-21 11:00:00,81.16,81.18,81.1,81.1,29100.0,48.8298,48.8418,48.7937,48.7937,29100.0
2007-03-21 11:30:00,81.1,81.18,81.1,81.15,28300.0,48.7937,48.8418,48.7937,48.8238,28300.0
2007-03-21 12:00:00,81.15,81.18,81.14,81.16,38800.0,48.8238,48.8418,48.8178,48.8298,38800.0
2007-03-21 12:30:00,81.17,81.2,81.16,81.2,23400.0,48.8358,48.8539,48.8298,48.8539,23400.0
2007-03-21 13:00:00,81.2,81.22,81.17,81.22,11300.0,48.8539,48.8659,48.8358,48.8659,11300.0
2007-03-21 13:30:00,81.21,81.31,81.15,81.19,50500.0,48.8599,48.9201,48.8238,48.8479,50500.0
2007-03-21 14:00:00,81.19,81.71,81.12,81.62,79200.0,48.8479,49.1607,48.8057,49.1066,79200.0
2007-03-21 14:30:00,81.64,82.07,81.64,82.02,80700.0,49.1186,49.3773,49.1186,49.3472,80700.0
2007-03-21 15:00:00,82.03,82.03,81.63,81.8,73100.0,49.3532,49.3532,49.1126,49.2149,73100.0
2007-03-21 15:30:00,81.79,82.08,81.74,81.97,86600.0,49.2089,49.3833,49.1788,49.3172,86600.0
2007-03-22 09:30:00,82.05,82.2,81.92,82.0,96700.0,49.3653,49.4555,49.2871,49.3352,96700.0
2007-03-22 10:00:00,81.95,82.13,81.92,82.0,44900.0,49.3051,49.4134,49.2871,49.3352,44900.0
2007-03-22 10:30:00,82.0,82.12,81.9,82.05,54300.0,49.3352,49.4074,49.275,49.3653,54300.0
2007-03-22 11:00:00,82.0,82.11,81.98,82.0,26500.0,49.3352,49.4014,49.3232,49.3352,26500.0
2007-03-22 11:30:00,82.03,82.1,81.95,82.07,22500.0,49.3532,49.3954,49.3051,49.3773,22500.0
2007-03-22 12:00:00,82.08,82.3,82.03,82.23,30700.0,49.3833,49.5157,49.3532,49.4736,30700.0
2007-03-22 12:30:00,82.23,82.31,82.12,82.14,30200.0,49.4736,49.5217,49.4074,49.4194,30200.0
2007-03-22 13:00:00,82.14,82.17,82.1,82.12,26300.0,49.4194,49.4375,49.3954,49.4074,26300.0
2007-03-22 13:30:00,82.1,82.12,81.95,82.0,46900.0,49.3954,49.4074,49.3051,49.3352,46900.0
2007-03-22 14:00:00,82.0,82.08,81.95,81.96,34000.0,49.3352,49.3833,49.3051,49.3111,34000.0
2007-03-22 14:30:00,81.98,82.01,81.88,81.97,42600.0,49.3232,49.3412,49.263,49.3172,42600.0
2007-03-22 15:00:00,81.97,81.97,81.74,81.84,54500.0,49.3172,49.3172,49.1788,49.2389,54500.0
2007-03-22 15:30:00,81.83,81.96,81.78,81.92,77400.0,49.2329,49.3111,49.2028,49.2871,77400.0
2007-03-23 09:30:00,82.2,82.3,82.02,82.16,84500.0,49.4555,49.5157,49.3472,49.4315,84500.0
2007-03-23 10:00:00,82.17,82.3,82.16,82.26,21000.0,49.4375,49.5157,49.4315,49.4916,21000.0
2007-03-23 10:30:00,82.28,82.29,82.15,82.29,25600.0,49.5037,49.5097,49.4254,49.5097,25600.0
2007-03-23 11:00:00,82.29,82.42,82.21,82.24,20300.0,49.5097,49.5879,49.4615,49.4796,20300.0
2007-03-23 11:30:00,82.29,82.4,82.21,82.24,14400.0,49.5097,49.5759,49.4615,49.4796,14400.0
2007-03-23 12:00:00,82.26,82.4,82.24,82.32,14700.0,49.4916,49.5759,49.4796,49.5277,14700.0
2007-03-23 12:30:00,82.31,82.34,82.21,82.25,18200.0,49.5217,49.5398,49.4615,49.4856,18200.0
2007-03-23 13:00:00,82.25,82.48,82.25,82.48,49900.0,49.4856,49.624,49.4856,49.624,49900.0
2007-03-23 13:30:00,82.48,82.52,82.46,82.49,30200.0,49.624,49.6481,49.612,49.63,30200.0
2007-03-23 14:00:00,82.5,82.5,82.34,82.44,23700.0,49.636,49.636,49.5398,49.5999,23700.0
2007-03-23 14:30:00,82.45,82.77,82.41,82.76,53500.0,49.6059,49.7985,49.5819,49.7925,53500.0
2007-03-23 15:00:00,82.76,82.82,82.66,82.79,50500.0,49.7925,49.8286,49.7323,49.8105,50500.0
2007-03-23 15:30:00,82.79,82.85,82.58,82.64,71900.0,49.8105,49.8466,49.6842,49.7203,71900.0
2007-03-26 09:30:00,82.74,83.13,82.44,83.13,73000.0,49.7804,50.0151,49.5999,50.0151,73000.0
2007-03-26 10:00:00,83.14,83.14,82.39,82.54,73700.0,50.0211,50.0211,49.5698,49.6601,73700.0
2007-03-26 10:30:00,82.57,82.64,82.28,82.49,22300.0,49.6781,49.7203,49.5037,49.63,22300.0
2007-03-26 11:00:00,82.52,82.57,82.17,82.41,34700.0,49.6481,49.6781,49.4375,49.5819,34700.0
2007-03-26 11:30:00,82.45,82.67,82.45,82.51,25800.0,49.6059,49.7383,49.6059,49.642,25800.0
2007-03-26 12:00:00,82.49,82.64,82.46,82.63,25300.0,49.63,49.7203,49.612,49.7142,25300.0
2007-03-26 12:30:00,82.63,82.69,82.51,82.55,19800.0,49.7142,49.7503,49.642,49.6661,19800.0
2007-03-26 13:00:00,82.52,82.54,82.36,82.36,29800.0,49.6481,49.6601,49.5518,49.5518,29800.0
2007-03-26 13:30:00,82.37,82.43,82.21,82.28,36900.0,49.5578,49.5939,49.4615,49.5037,36900.0
2007-03-26 14:00:00,82.31,82.54,82.31,82.5,18700.0,49.5217,49.6601,49.5217,49.636,18700.0
2007-03-26 14:30:00,82.53,82.55,82.41,82.53,41200.0,49.6541,49.6661,49.5819,49.6541,41200.0
2007-03-26 15:00:00,82.55,82.56,82.47,82.54,25200.0,49.6661,49.6721,49.618,49.6601,25200.0
2007-03-26 15:30:00,82.52,82.77,82.52,82.77,26600.0,49.6481,49.7985,49.6481,49.7985,26600.0
2007-03-27 09:30:00,82.72,82.73,82.39,82.39,45800.0,49.7684,49.7744,49.5698,49.5698,45800.0
2007-03-27 10:00:00,82.38,82.49,82.29,82.3,29500.0,49.5638,49.63,49.5097,49.5157,29500.0
2007-03-27 10:30:00,82.3,82.3,82.21,82.24,17200.0,49.5157,49.5157,49.4615,49.4796,17200.0
2007-03-27 11:00:00,82.24,82.29,82.2,82.24,19900.0,49.4796,49.5097,49.4555,49.4796,19900.0
2007-03-27 11:30:00,82.24,82.29,82.2,82.21,26000.0,49.4796,49.5097,49.4555,49.4615,26000.0
2007-03-27 12:00:00,82.21,82.28,82.2,82.25,19200.0,49.4615,49.5037,49.4555,49.4856,19200.0
2007-03-27 12:30:00,82.27,82.38,82.26,82.35,14000.0,49.4976,49.5638,49.4916,49.5458,14000.0
2007-03-27 13:00:00,82.36,82.37,82.29,82.34,18000.0,49.5518,49.5578,49.5097,49.5398,18000.0
2007-03-27 13:30:00,82.32,82.37,82.3,82.35,11300.0,49.5277,49.5578,49.5157,49.5458,11300.0
2007-03-27 14:00:00,82.31,82.34,82.26,82.26,26200.0,49.5217,49.5398,49.4916,49.4916,26200.0
2007-03-27 14:30:00,82.28,82.37,82.24,82.34,36200.0,49.5037,49.5578,49.4796,49.5398,36200.0
2007-03-27 15:00:00,82.35,82.55,82.35,82.54,33300.0,49.5458,49.6661,49.5458,49.6601,33300.0
2007-03-27 15:30:00,82.54,82.61,82.46,82.52,83400.0,49.6601,49.7022,49.612,49.6481,83400.0
2007-03-28 09:30:00,82.21,82.66,82.01,82.4,46500.0,49.4615,49.7323,49.3412,49.5759,46500.0
2007-03-28 10:00:00,82.39,82.5,82.21,82.21,30800.0,49.5698,49.636,49.4615,49.4615,30800.0
2007-03-28 10:30:00,82.21,82.37,82.18,82.35,80800.0,49.4615,49.5578,49.4435,49.5458,80800.0
2007-03-28 11:00:00,82.36,82.4,82.23,82.27,33900.0,49.5518,49.5759,49.4736,49.4976,33900.0
2007-03-28 11:30:00,82.25,82.5,82.25,82.48,27500.0,49.4856,49.636,49.4856,49.624,27500.0
2007-03-28 12:00:00,82.49,82.75,82.36,82.65,42600.0,49.63,49.7864,49.5518,49.7263,42600.0
2007-03-28 12:30:00,82.65,82.68,82.31,82.41,21700.0,49.7263,49.7443,49.5217,49.5819,21700.0
2007-03-28 13:00:00,82.39,82.49,82.31,82.42,23900.0,49.5698,49.63,49.5217,49.5879,23900.0
2007-03-28 13:30:00,82.44,82.59,82.39,82.4,19300.0,49.5999,49.6902,49.5698,49.5759,19300.0
2007-03-28 14:00:00,82.4,82.54,82.22,82.27,45800.0,49.5759,49.6601,49.4676,49.4976,45800.0
2007-03-28 14:30:00,82.27,82.28,82.21,82.24,38900.0,49.4976,49.5037,49.4615,49.4796,38900.0
2007-03-28 15:00:00,82.25,82.37,82.21,82.34,27600.0,49.4856,49.5578,49.4615,49.5398,27600.0
2007-03-28 15:30:00,82.33,82.36,82.16,82.22,48200.0,49.5337,49.5518,49.4315,49.4676,48200.0
2007-03-29 09:30:00,82.48,82.75,82.3,82.41,36000.0,49.624,49.7864,49.5157,49.5819,36000.0
2007-03-29 10:00:00,82.43,82.43,82.32,82.36,15000.0,49.5939,49.5939,49.5277,49.5518,15000.0
2007-03-29 10:30:00,82.37,82.4,82.22,82.22,37500.0,49.5578,49.5759,49.4676,49.4676,37500.0
2007-03-29 11:00:00,82.21,82.31,82.21,82.25,41100.0,49.4615,49.5217,49.4615,49.4856,41100.0
2007-03-29 11:30:00,82.25,82.36,82.12,82.12,96100.0,49.4856,49.5518,49.4074,49.4074,96100.0
2007-03-29 12:00:00,82.1,82.31,82.05,82.26,47600.0,49.3954,49.5217,49.3653,49.4916,47600.0
2007-03-29 12:30:00,82.25,82.28,82.07,82.07,40900.0,49.4856,49.5037,49.3773,49.3773,40900.0
2007-03-29 13:00:00,82.07,82.11,82.0,82.05,48700.0,49.3773,49.4014,49.3352,49.3653,48700.0
2007-03-29 13:30:00,82.05,82.11,82.0,82.05,40200.0,49.3653,49.4014,49.3352,49.3653,40200.0
2007-03-29 14:00:00,82.05,82.05,81.84,81.95,52900.0,49.3653,49.3653,49.2389,49.3051,52900.0
2007-03-29 14:30:00,81.93,82.11,81.91,82.04,29000.0,49.2931,49.4014,49.2811,49.3593,29000.0
2007-03-29 15:00:00,82.05,82.17,81.94,82.04,41400.0,49.3653,49.4375,49.2991,49.3593,41400.0
2007-03-29 15:30:00,82.04,82.39,82.04,82.26,33200.0,49.3593,49.5698,49.3593,49.4916,33200.0
2007-03-30 09:30:00,82.31,82.93,82.3,82.79,31700.0,49.5217,49.8947,49.5157,49.8105,31700.0
2007-03-30 10:00:00,82.82,82.87,82.65,82.71,12100.0,49.8286,49.8586,49.7263,49.7624,12100.0
2007-03-30 10:30:00,82.7,82.7,82.56,82.7,22300.0,49.7564,49.7564,49.6721,49.7564,22300.0
2007-03-30 11:00:00,82.7,82.8,82.57,82.62,31900.0,49.7564,49.8165,49.6781,49.7082,31900.0
2007-03-30 11:30:00,82.62,82.7,82.4,82.54,85600.0,49.7082,49.7564,49.5759,49.6601,85600.0
2007-03-30 12:00:00,82.49,82.55,82.38,82.49,30800.0,49.63,49.6661,49.5638,49.63,30800.0
2007-03-30 12:30:00,82.48,82.56,82.44,82.45,13600.0,49.624,49.6721,49.5999,49.6059,13600.0
2007-03-30 13:00:00,82.45,82.56,82.4,82.53,12200.0,49.6059,49.6721,49.5759,49.6541,12200.0
2007-03-30 13:30:00,82.53,82.61,82.43,82.54,40500.0,49.6541,49.7022,49.5939,49.6601,40500.0
2007-03-30 14:00:00,82.53,82.59,82.45,82.5,11500.0,49.6541,49.6902,49.6059,49.636,11500.0
2007-03-30 14:30:00,82.55,82.68,82.49,82.51,21600.0,49.6661,49.7443,49.63,49.642,21600.0
2007-03-30 15:00:00,82.51,82.54,82.44,82.53,17200.0,49.642,49.6601,49.5999,49.6541,17200.0
2007-03-30 15:30:00,82.51,82.55,82.44,82.53,45100.0,49.642,49.6661,49.5999,49.6541,45100.0
2007-04-02 09:30:00,82.52,83.01,82.52,82.85,55900.0,49.6481,49.9429,49.6481,49.8466,55900.0
2007-04-02 10:00:00,82.85,82.96,82.66,82.84,50600.0,49.8466,49.9128,49.7323,49.8406,50600.0
2007-04-02 10:30:00,82.84,83.16,82.8,83.16,28600.0,49.8406,50.0331,49.8165,50.0331,28600.0
2007-04-02 11:00:00,83.17,83.47,83.16,83.44,36500.0,50.0391,50.2196,50.0331,50.2016,36500.0
2007-04-02 11:30:00,83.44,83.45,83.19,83.19,25000.0,50.2016,50.2076,50.0512,50.0512,25000.0
2007-04-02 12:00:00,83.19,83.26,83.1,83.11,16800.0,50.0512,50.0933,49.997,50.003,16800.0
2007-04-02 12:30:00,83.1,83.18,83.08,83.12,26400.0,49.997,50.0451,49.985,50.009,26400.0
2007-04-02 13:00:00,83.12,83.2,83.09,83.18,27900.0,50.009,50.0572,49.991,50.0451,27900.0
2007-04-02 13:30:00,83.16,83.23,83.09,83.17,23600.0,50.0331,50.0752,49.991,50.0391,23600.0
2007-04-02 14:00:00,83.14,83.36,83.07,83.35,44800.0,50.0211,50.1534,49.979,50.1474,44800.0
2007-04-02 14:30:00,83.35,83.35,83.1,83.13,30000.0,50.1474,50.1474,49.997,50.0151,30000.0
2007-04-02 15:00:00,83.14,83.29,83.13,83.23,24700.0,50.0211,50.1113,50.0151,50.0752,24700.0
2007-04-02 15:30:00,83.23,83.24,83.15,83.21,56400.0,50.0752,50.0812,50.0271,50.0632,56400.0
2007-04-03 09:30:00,83.45,84.19,83.41,84.15,80400.0,50.2076,50.6528,50.1835,50.6287,80400.0
2007-04-03 10:00:00,84.16,84.46,84.16,84.23,43800.0,50.6348,50.8153,50.6348,50.6769,43800.0
2007-04-03 10:30:00,84.24,84.76,84.23,84.68,42400.0,50.6829,50.9958,50.6769,50.9476,42400.0
2007-04-03 11:00:00,84.7,84.79,84.3,84.42,24600.0,50.9597,51.0138,50.719,50.7912,24600.0
2007-04-03 11:30:00,84.44,84.49,84.41,84.46,18300.0,50.8032,50.8333,50.7852,50.8153,18300.0
2007-04-03 12:00:00,84.47,84.56,84.35,84.36,18100.0,50.8213,50.8754,50.7491,50.7551,18100.0
2007-04-03 12:30:00,84.36,84.36,84.3,84.32,30400.0,50.7551,50.7551,50.719,50.731,30400.0
2007-04-03 13:00:00,84.31,84.42,84.31,84.39,33100.0,50.725,50.7912,50.725,50.7731,33100.0
2007-04-03 13:30:00,84.4,84.4,84.17,84.19,56900.0,50.7792,50.7792,50.6408,50.6528,56900.0
2007-04-03 14:00:00,84.19,84.29,83.46,83.96,211000.0,50.6528,50.713,50.2136,50.5144,211000.0
2007-04-03 14:30:00,83.97,84.25,83.97,84.1,23300.0,50.5204,50.6889,50.5204,50.5987,23300.0
2007-04-03 15:00:00,84.1,84.29,84.1,84.27,35100.0,50.5987,50.713,50.5987,50.7009,35100.0
2007-04-03 15:30:00,84.27,84.37,84.17,84.35,67900.0,50.7009,50.7611,50.6408,50.7491,67900.0
2007-04-04 09:30:00,84.4,84.67,84.4,84.47,42200.0,50.7792,50.9416,50.7792,50.8213,42200.0
2007-04-04 10:00:00,84.43,84.43,84.22,84.36,54500.0,50.7972,50.7972,50.6709,50.7551,54500.0
2007-04-04 10:30:00,84.35,84.83,84.35,84.82,50500.0,50.7491,51.0379,50.7491,51.0319,50500.0
2007-04-04 11:00:00,84.82,84.98,84.8,84.98,49900.0,51.0319,51.1281,51.0198,51.1281,49900.0
2007-04-04 11:30:00,84.96,84.99,84.86,84.95,33100.0,51.1161,51.1341,51.0559,51.1101,33100.0
2007-04-04 12:00:00,84.96,85.11,84.94,84.98,37100.0,51.1161,51.2063,51.104,51.1281,37100.0
2007-04-04 12:30:00,85.0,85.05,84.97,85.02,14900.0,51.1401,51.1702,51.1221,51.1522,14900.0
2007-04-04 13:00:00,85.02,85.1,84.97,85.1,29500.0,51.1522,51.2003,51.1221,51.2003,29500.0
2007-04-04 13:30:00,85.09,85.21,85.07,85.17,50100.0,51.1943,51.2665,51.1823,51.2424,50100.0
2007-04-04 14:00:00,85.17,85.37,85.17,85.35,63600.0,51.2424,51.3628,51.2424,51.3507,63600.0
2007-04-04 14:30:00,85.35,85.59,85.34,85.43,103200.0,51.3507,51.4951,51.3447,51.3989,103200.0
2007-04-04 15:00:00,85.43,85.75,85.41,85.75,69900.0,51.3989,51.5914,51.3868,51.5914,69900.0
2007-04-04 15:30:00,85.75,85.91,85.65,85.84,160600.0,51.5914,51.6876,51.5312,51.6455,160600.0
2007-04-05 09:30:00,85.66,85.87,85.49,85.7,57500.0,51.5372,51.6636,51.435,51.5613,57500.0
2007-04-05 10:00:00,85.71,85.71,85.54,85.7,30900.0,51.5673,51.5673,51.465,51.5613,30900.0
2007-04-05 10:30:00,85.69,85.7,85.6,85.62,32700.0,51.5553,51.5613,51.5011,51.5132,32700.0
2007-04-05 11:00:00,85.62,85.8,85.58,85.79,33200.0,51.5132,51.6215,51.4891,51.6154,33200.0
2007-04-05 11:30:00,85.79,85.86,85.74,85.8,34900.0,51.6154,51.6576,51.5854,51.6215,34900.0
2007-04-05 12:00:00,85.8,85.99,85.77,85.79,34800.0,51.6215,51.7358,51.6034,51.6154,34800.0
2007-04-05 12:30:00,85.79,85.83,85.74,85.76,25000.0,51.6154,51.6395,51.5854,51.5974,25000.0
2007-04-05 13:00:00,85.77,85.8,85.72,85.72,19700.0,51.6034,51.6215,51.5733,51.5733,19700.0
2007-04-05 13:30:00,85.72,85.81,85.69,85.76,17000.0,51.5733,51.6275,51.5553,51.5974,17000.0
2007-04-05 14:00:00,85.77,85.85,85.71,85.85,22000.0,51.6034,51.6515,51.5673,51.6515,22000.0
2007-04-05 14:30:00,85.83,85.95,85.83,85.91,34100.0,51.6395,51.7117,51.6395,51.6876,34100.0
2007-04-05 15:00:00,85.91,85.93,85.76,85.77,51200.0,51.6876,51.6997,51.5974,51.6034,51200.0
2007-04-05 15:30:00,85.78,85.82,85.74,85.76,53900.0,51.6094,51.6335,51.5854,51.5974,53900.0
2007-04-09 09:30:00,85.78,85.93,85.68,85.68,39300.0,51.6094,51.6997,51.5493,51.5493,39300.0
2007-04-09 10:00:00,85.68,85.68,85.27,85.32,42300.0,51.5493,51.5493,51.3026,51.3327,42300.0
2007-04-09 10:30:00,85.33,85.5,85.32,85.43,30800.0,51.3387,51.441,51.3327,51.3989,30800.0
2007-04-09 11:00:00,85.46,85.51,85.41,85.45,26800.0,51.4169,51.447,51.3868,51.4109,26800.0
2007-04-09 11:30:00,85.46,85.5,85.28,85.29,40000.0,51.4169,51.441,51.3086,51.3146,40000.0
2007-04-09 12:00:00,85.29,85.34,85.24,85.33,32000.0,51.3146,51.3447,51.2845,51.3387,32000.0
2007-04-09 12:30:00,85.33,85.68,85.33,85.48,31500.0,51.3387,51.5493,51.3387,51.4289,31500.0
2007-04-09 13:00:00,85.48,85.48,85.34,85.37,49600.0,51.4289,51.4289,51.3447,51.3628,49600.0
2007-04-09 13:30:00,85.35,85.47,85.25,85.29,53200.0,51.3507,51.4229,51.2906,51.3146,53200.0
2007-04-09 14:00:00,85.29,85.32,85.21,85.29,37700.0,51.3146,51.3327,51.2665,51.3146,37700.0
2007-04-09 14:30:00,85.3,85.44,85.3,85.41,55700.0,51.3206,51.4049,51.3206,51.3868,55700.0
2007-04-09 15:00:00,85.41,85.44,85.26,85.28,68700.0,51.3868,51.4049,51.2966,51.3086,68700.0
2007-04-09 15:30:00,85.3,85.54,85.25,85.25,103900.0,51.3206,51.465,51.2906,51.2906,103900.0
2007-04-10 09:30:00,85.5,85.5,85.32,85.39,108700.0,51.441,51.441,51.3327,51.3748,108700.0
2007-04-10 10:00:00,85.38,85.44,85.25,85.4,35500.0,51.3688,51.4049,51.2906,51.3808,35500.0
2007-04-10 10:30:00,85.41,85.44,85.28,85.35,35200.0,51.3868,51.4049,51.3086,51.3507,35200.0
2007-04-10 11:00:00,85.35,85.44,85.33,85.4,35800.0,51.3507,51.4049,51.3387,51.3808,35800.0
2007-04-10 11:30:00,85.39,85.49,85.38,85.41,26500.0,51.3748,51.435,51.3688,51.3868,26500.0
2007-04-10 12:00:00,85.4,85.43,85.38,85.42,20100.0,51.3808,51.3989,51.3688,51.3928,20100.0
2007-04-10 12:30:00,85.4,85.42,85.38,85.42,18000.0,51.3808,51.3928,51.3688,51.3928,18000.0
2007-04-10 13:00:00,85.42,85.49,85.38,85.47,20100.0,51.3928,51.435,51.3688,51.4229,20100.0
2007-04-10 13:30:00,85.47,85.56,85.43,85.44,17800.0,51.4229,51.4771,51.3989,51.4049,17800.0
2007-04-10 14:00:00,85.44,85.53,85.4,85.44,26600.0,51.4049,51.459,51.3808,51.4049,26600.0
2007-04-10 14:30:00,85.44,85.6,85.44,85.58,27700.0,51.4049,51.5011,51.4049,51.4891,27700.0
2007-04-10 15:00:00,85.58,85.97,85.57,85.92,85800.0,51.4891,51.7237,51.4831,51.6937,85800.0
2007-04-10 15:30:00,85.93,85.93,85.75,85.81,48600.0,51.6997,51.6997,51.5914,51.6275,48600.0
2007-04-11 09:30:00,85.64,85.73,85.36,85.41,26200.0,51.5252,51.5794,51.3567,51.3868,26200.0
2007-04-11 10:00:00,85.42,85.79,85.4,85.63,29900.0,51.3928,51.6154,51.3808,51.5192,29900.0
2007-04-11 10:30:00,85.64,85.65,85.43,85.49,33500.0,51.5252,51.5312,51.3989,51.435,33500.0
2007-04-11 11:00:00,85.47,85.6,85.46,85.6,14600.0,51.4229,51.5011,51.4169,51.5011,14600.0
2007-04-11 11:30:00,85.6,85.7,85.59,85.68,14200.0,51.5011,51.5613,51.4951,51.5493,14200.0
2007-04-11 12:00:00,85.68,85.85,85.68,85.84,30500.0,51.5493,51.6515,51.5493,51.6455,30500.0
2007-04-11 12:30:00,85.84,85.86,85.72,85.72,31900.0,51.6455,51.6576,51.5733,51.5733,31900.0
2007-04-11 13:00:00,85.73,85.83,85.59,85.59,41300.0,51.5794,51.6395,51.4951,51.4951,41300.0
2007-04-11 13:30:00,85.61,85.63,85.35,85.39,37700.0,51.5072,51.5192,51.3507,51.3748,37700.0
2007-04-11 14:00:00,85.37,85.37,85.13,85.25,78400.0,51.3628,51.3628,51.2184,51.2906,78400.0
2007-04-11 14:30:00,85.25,85.26,85.04,85.2,31800.0,51.2906,51.2966,51.1642,51.2605,31800.0
2007-04-11 15:00:00,85.2,85.33,85.1,85.27,28800.0,51.2605,51.3387,51.2003,51.3026,28800.0
2007-04-11 15:30:00,85.28,85.35,84.38,85.21,76300.0,51.3086,51.3507,50.7671,51.2665,76300.0
2007-04-12 09:30:00,84.94,84.94,83.9,84.42,71800.0,51.104,51.104,50.4783,50.7912,71800.0
2007-04-12 10:00:00,84.41,84.89,84.41,84.89,48400.0,50.7852,51.074,50.7852,51.074,48400.0
2007-04-12 10:30:00,84.96,85.32,84.69,85.3,36100.0,51.1161,51.3327,50.9536,51.3206,36100.0
2007-04-12 11:00:00,85.29,85.53,85.29,85.45,32100.0,51.3146,51.459,51.3146,51.4109,32100.0
2007-04-12 11:30:00,85.45,85.63,85.43,85.6,22100.0,51.4109,51.5192,51.3989,51.5011,22100.0
2007-04-12 12:00:00,85.59,86.02,85.59,86.02,38200.0,51.4951,51.7538,51.4951,51.7538,38200.0
2007-04-12 12:30:00,86.01,86.04,85.91,86.02,35200.0,51.7478,51.7659,51.6876,51.7538,35200.0
2007-04-12 13:00:00,86.0,86.02,85.86,86.0,65000.0,51.7418,51.7538,51.6576,51.7418,65000.0
2007-04-12 13:30:00,86.01,86.24,86.01,86.11,56500.0,51.7478,51.8862,51.7478,51.808,56500.0
2007-04-12 14:00:00,86.09,86.09,85.76,85.87,36100.0,51.7959,51.7959,51.5974,51.6636,36100.0
2007-04-12 14:30:00,85.93,86.11,85.84,85.97,28400.0,51.6997,51.808,51.6455,51.7237,28400.0
2007-04-12 15:00:00,86.0,86.08,85.97,86.06,29600.0,51.7418,51.7899,51.7237,51.7779,29600.0
2007-04-12 15:30:00,86.07,86.31,86.06,86.26,53200.0,51.7839,51.9283,51.7779,51.8982,53200.0
2007-04-13 09:30:00,86.98,86.99,85.53,85.56,21500.0,52.3314,52.3374,51.459,51.4771,21500.0
2007-04-13 10:00:00,85.53,85.53,85.06,85.18,37500.0,51.459,51.459,51.1762,51.2484,37500.0
2007-04-13 10:30:00,85.17,85.5,85.12,85.18,27400.0,51.2424,51.441,51.2123,51.2484,27400.0
2007-04-13 11:00:00,85.19,85.31,85.07,85.07,10500.0,51.2545,51.3267,51.1823,51.1823,10500.0
2007-04-13 11:30:00,85.04,85.35,85.04,85.35,13500.0,51.1642,51.3507,51.1642,51.3507,13500.0
2007-04-13 12:00:00,85.32,85.36,85.23,85.29,14800.0,51.3327,51.3567,51.2785,51.3146,14800.0
2007-04-13 12:30:00,85.26,85.32,85.08,85.09,36900.0,51.2966,51.3327,51.1883,51.1943,36900.0
2007-04-13 13:00:00,85.09,85.31,85.09,85.24,27700.0,51.1943,51.3267,51.1943,51.2845,27700.0
2007-04-13 13:30:00,85.26,85.34,85.24,85.29,10400.0,51.2966,51.3447,51.2845,51.3146,10400.0
2007-04-13 14:00:00,85.3,85.35,85.2,85.34,26600.0,51.3206,51.3507,51.2605,51.3447,26600.0
2007-04-13 14:30:00,85.29,85.36,85.21,85.31,38100.0,51.3146,51.3567,51.2665,51.3267,38100.0
2007-04-13 15:00:00,85.31,85.39,85.24,85.27,19500.0,51.3267,51.3748,51.2845,51.3026,19500.0
2007-04-13 15:30:00,85.25,85.45,85.2,85.34,45100.0,51.2906,51.4109,51.2605,51.3447,45100.0
2007-04-16 09:30:00,85.57,85.74,85.42,85.67,22300.0,51.4831,51.5854,51.3928,51.5433,22300.0
2007-04-16 10:00:00,85.7,85.7,85.55,85.59,19800.0,51.5613,51.5613,51.4711,51.4951,19800.0
2007-04-16 10:30:00,85.63,85.93,85.63,85.88,20300.0,51.5192,51.6997,51.5192,51.6696,20300.0
2007-04-16 11:00:00,85.9,85.99,85.9,85.9,21400.0,51.6816,51.7358,51.6816,51.6816,21400.0
2007-04-16 11:30:00,85.89,86.27,85.89,86.15,24100.0,51.6756,51.9042,51.6756,51.832,24100.0
2007-04-16 12:00:00,86.15,86.17,85.92,86.0,43000.0,51.832,51.8441,51.6937,51.7418,43000.0
2007-04-16 12:30:00,85.99,86.0,85.87,85.89,8200.0,51.7358,51.7418,51.6636,51.6756,8200.0
2007-04-16 13:00:00,85.89,85.91,85.86,85.88,11200.0,51.6756,51.6876,51.6576,51.6696,11200.0
2007-04-16 13:30:00,85.88,85.89,85.71,85.71,22500.0,51.6696,51.6756,51.5673,51.5673,22500.0
2007-04-16 14:00:00,85.71,85.75,85.63,85.72,35200.0,51.5673,51.5914,51.5192,51.5733,35200.0
2007-04-16 14:30:00,85.71,85.75,85.65,85.68,38400.0,51.5673,51.5914,51.5312,51.5493,38400.0
2007-04-16 15:00:00,85.68,85.74,85.66,85.73,40700.0,51.5493,51.5854,51.5372,51.5794,40700.0
2007-04-16 15:30:00,85.74,85.91,85.72,85.91,68700.0,51.5854,51.6876,51.5733,51.6876,68700.0
2007-04-17 09:30:00,85.9,86.39,85.42,85.76,28400.0,51.6816,51.9764,51.3928,51.5974,28400.0
2007-04-17 10:00:00,85.79,85.79,85.66,85.68,28700.0,51.6154,51.6154,51.5372,51.5493,28700.0
2007-04-17 10:30:00,85.69,85.69,85.47,85.67,21400.0,51.5553,51.5553,51.4229,51.5433,21400.0
2007-04-17 11:00:00,85.66,85.69,85.53,85.55,19900.0,51.5372,51.5553,51.459,51.4711,19900.0
2007-04-17 11:30:00,85.53,85.68,85.5,85.5,20200.0,51.459,51.5493,51.441,51.441,20200.0
2007-04-17 12:00:00,85.51,85.68,85.5,85.65,13200.0,51.447,51.5493,51.441,51.5312,13200.0
2007-04-17 12:30:00,85.65,85.68,85.5,85.51,14200.0,51.5312,51.5493,51.441,51.447,14200.0
2007-04-17 13:00:00,85.51,85.66,85.4,85.45,23000.0,51.447,51.5372,51.3808,51.4109,23000.0
2007-04-17 13:30:00,85.46,85.69,85.46,85.67,16100.0,51.4169,51.5553,51.4169,51.5433,16100.0
2007-04-17 14:00:00,85.67,85.9,85.67,85.87,32300.0,51.5433,51.6816,51.5433,51.6636,32300.0
2007-04-17 14:30:00,85.87,85.87,85.67,85.74,23800.0,51.6636,51.6636,51.5433,51.5854,23800.0
2007-04-17 15:00:00,85.73,85.84,85.62,85.77,35400.0,51.5794,51.6455,51.5132,51.6034,35400.0
2007-04-17 15:30:00,85.76,85.83,85.76,85.78,35300.0,51.5974,51.6395,51.5974,51.6094,35300.0
2007-04-18 09:30:00,85.5,85.57,85.18,85.5,26600.0,51.441,51.4831,51.2484,51.441,26600.0
2007-04-18 10:00:00,85.5,85.52,85.01,85.47,35300.0,51.441,51.453,51.1462,51.4229,35300.0
2007-04-18 10:30:00,85.46,85.48,85.17,85.17,25200.0,51.4169,51.4289,51.2424,51.2424,25200.0
2007-04-18 11:00:00,85.15,85.42,85.15,85.36,13300.0,51.2304,51.3928,51.2304,51.3567,13300.0
2007-04-18 11:30:00,85.36,85.54,85.36,85.5,12300.0,51.3567,51.465,51.3567,51.441,12300.0
2007-04-18 12:00:00,85.5,85.5,85.33,85.38,11000.0,51.441,51.441,51.3387,51.3688,11000.0
2007-04-18 12:30:00,85.39,85.43,85.24,85.39,11200.0,51.3748,51.3989,51.2845,51.3748,11200.0
2007-04-18 13:00:00,85.39,85.47,85.33,85.35,12300.0,51.3748,51.4229,51.3387,51.3507,12300.0
2007-04-18 13:30:00,85.38,85.54,85.35,85.54,18600.0,51.3688,51.465,51.3507,51.465,18600.0
2007-04-18 14:00:00,85.52,85.63,85.5,85.56,18900.0,51.453,51.5192,51.441,51.4771,18900.0
2007-04-18 14:30:00,85.59,85.7,85.48,85.66,15600.0,51.4951,51.5613,51.4289,51.5372,15600.0
2007-04-18 15:00:00,85.7,85.71,85.58,85.69,22600.0,51.5613,51.5673,51.4891,51.5553,22600.0
2007-04-18 15:30:00,85.71,85.73,85.49,85.53,25500.0,51.5673,51.5794,51.435,51.459,25500.0
2007-04-19 09:30:00,86.34,86.34,84.88,85.02,49000.0,51.9464,51.9464,51.0679,51.1522,49000.0
2007-04-19 10:00:00,85.02,85.28,84.77,84.96,30400.0,51.1522,51.3086,51.0018,51.1161,30400.0
2007-04-19 10:30:00,84.93,84.98,84.62,84.74,20300.0,51.098,51.1281,50.9115,50.9837,20300.0
2007-04-19 11:00:00,84.73,84.96,84.55,84.96,30800.0,50.9777,51.1161,50.8694,51.1161,30800.0
2007-04-19 11:30:00,84.93,85.12,84.88,85.07,20500.0,51.098,51.2123,51.0679,51.1823,20500.0
2007-04-19 12:00:00,85.05,85.22,84.95,85.18,26100.0,51.1702,51.2725,51.1101,51.2484,26100.0
2007-04-19 12:30:00,85.14,85.26,84.99,85.05,23600.0,51.2244,51.2966,51.1341,51.1702,23600.0
2007-04-19 13:00:00,85.05,85.11,84.97,84.98,27200.0,51.1702,51.2063,51.1221,51.1281,27200.0
2007-04-19 13:30:00,84.99,85.03,84.94,84.99,25100.0,51.1341,51.1582,51.104,51.1341,25100.0
2007-04-19 14:00:00,84.97,84.97,84.51,84.57,69600.0,51.1221,51.1221,50.8453,50.8814,69600.0
2007-04-19 14:30:00,84.56,84.7,84.48,84.6,40200.0,50.8754,50.9597,50.8273,50.8995,40200.0
2007-04-19 15:00:00,84.6,84.69,84.51,84.57,79600.0,50.8995,50.9536,50.8453,50.8814,79600.0
2007-04-19 15:30:00,84.56,84.62,84.43,84.5,54600.0,50.8754,50.9115,50.7972,50.8393,54600.0
2007-04-20 09:30:00,85.0,85.75,84.96,85.63,140500.0,51.1401,51.5914,51.1161,51.5192,140500.0
2007-04-20 10:00:00,85.64,85.83,85.44,85.63,61800.0,51.5252,51.6395,51.4049,51.5192,61800.0
2007-04-20 10:30:00,85.64,85.67,85.38,85.59,56700.0,51.5252,51.5433,51.3688,51.4951,56700.0
2007-04-20 11:00:00,85.59,85.6,85.43,85.52,39500.0,51.4951,51.5011,51.3989,51.453,39500.0
2007-04-20 11:30:00,85.5,85.61,85.42,85.44,34100.0,51.441,51.5072,51.3928,51.4049,34100.0
2007-04-20 12:00:00,85.44,85.53,85.22,85.25,44100.0,51.4049,51.459,51.2725,51.2906,44100.0
2007-04-20 12:30:00,85.25,85.25,84.96,85.1,68200.0,51.2906,51.2906,51.1161,51.2003,68200.0
2007-04-20 13:00:00,85.11,85.26,85.04,85.23,57200.0,51.2063,51.2966,51.1642,51.2785,57200.0
2007-04-20 13:30:00,85.23,85.3,85.08,85.12,37100.0,51.2785,51.3206,51.1883,51.2123,37100.0
2007-04-20 14:00:00,85.12,85.25,85.06,85.17,75000.0,51.2123,51.2906,51.1762,51.2424,75000.0
2007-04-20 14:30:00,85.18,85.26,85.1,85.2,53700.0,51.2484,51.2966,51.2003,51.2605,53700.0
2007-04-20 15:00:00,85.16,85.25,85.02,85.03,61600.0,51.2364,51.2906,51.1522,51.1582,61600.0
2007-04-20 15:30:00,85.03,85.25,85.03,85.25,103100.0,51.1582,51.2906,51.1582,51.2906,103100.0
2007-04-23 09:30:00,85.28,85.64,84.93,85.5,39900.0,51.3086,51.5252,51.098,51.441,39900.0
2007-04-23 10:00:00,85.53,85.74,85.28,85.72,40900.0,51.459,51.5854,51.3086,51.5733,40900.0
2007-04-23 10:30:00,85.7,86.19,85.7,86.14,55600.0,51.5613,51.8561,51.5613,51.826,55600.0
2007-04-23 11:00:00,86.14,86.14,85.78,85.83,27600.0,51.826,51.826,51.6094,51.6395,27600.0
2007-04-23 11:30:00,85.84,85.88,85.68,85.85,16200.0,51.6455,51.6696,51.5493,51.6515,16200.0
2007-04-23 12:00:00,85.85,85.96,85.81,85.95,15100.0,51.6515,51.7177,51.6275,51.7117,15100.0
2007-04-23 12:30:00,85.97,86.1,85.94,86.07,12200.0,51.7237,51.802,51.7057,51.7839,12200.0
2007-04-23 13:00:00,86.06,86.23,85.95,86.19,18600.0,51.7779,51.8802,51.7117,51.8561,18600.0
2007-04-23 13:30:00,86.21,86.21,85.76,85.76,30700.0,51.8681,51.8681,51.5974,51.5974,30700.0
2007-04-23 14:00:00,85.74,85.95,85.65,85.85,25200.0,51.5854,51.7117,51.5312,51.6515,25200.0
2007-04-23 14:30:00,85.86,86.0,85.81,85.94,21800.0,51.6576,51.7418,51.6275,51.7057,21800.0
2007-04-23 15:00:00,85.95,86.03,85.84,86.03,19300.0,51.7117,51.7598,51.6455,51.7598,19300.0
2007-04-23 15:30:00,86.01,86.01,85.79,85.87,34500.0,51.7478,51.7478,51.6154,51.6636,34500.0
2007-04-24 09:30:00,85.59,85.84,84.57,84.85,52100.0,51.4951,51.6455,50.8814,51.0499,52100.0
2007-04-24 10:00:00,84.86,84.89,84.12,84.17,39300.0,51.0559,51.074,50.6107,50.6408,39300.0
2007-04-24 10:30:00,84.12,86.38,84.03,85.85,86800.0,50.6107,51.9704,50.5565,51.6515,86800.0
2007-04-24 11:00:00,85.85,87.82,85.0,87.3,465800.0,51.6515,52.8368,51.1401,52.5239,465800.0
2007-04-24 11:30:00,87.32,87.47,87.06,87.32,109100.0,52.536,52.6262,52.3795,52.536,109100.0
2007-04-24 12:00:00,87.3,87.31,86.75,86.83,46300.0,52.5239,52.53,52.193,52.2412,46300.0
2007-04-24 12:30:00,86.77,87.82,86.77,87.82,52200.0,52.2051,52.8368,52.2051,52.8368,52200.0
2007-04-24 13:00:00,87.84,88.19,87.54,87.59,108000.0,52.8488,53.0594,52.6683,52.6984,108000.0
2007-04-24 13:30:00,87.56,87.83,87.37,87.68,34300.0,52.6804,52.8428,52.5661,52.7526,34300.0
2007-04-24 14:00:00,87.71,88.12,87.5,88.06,72400.0,52.7706,53.0173,52.6443,52.9812,72400.0
2007-04-24 14:30:00,88.11,88.25,87.93,88.01,80500.0,53.0113,53.0955,52.903,52.9511,80500.0
2007-04-24 15:00:00,88.04,89.13,88.0,88.77,141100.0,52.9692,53.625,52.9451,53.4084,141100.0
2007-04-24 15:30:00,88.74,88.99,88.27,88.83,224400.0,53.3903,53.5407,53.1075,53.4445,224400.0
2007-04-25 09:30:00,90.68,90.68,88.56,88.62,121500.0,54.5575,54.5575,53.282,53.3181,121500.0
2007-04-25 10:00:00,88.62,88.8,88.32,88.7,114000.0,53.3181,53.4264,53.1376,53.3662,114000.0
2007-04-25 10:30:00,88.7,88.74,88.17,88.17,48600.0,53.3662,53.3903,53.0474,53.0474,48600.0
2007-04-25 11:00:00,88.16,88.63,88.12,88.25,41800.0,53.0414,53.3241,53.0173,53.0955,41800.0
2007-04-25 11:30:00,88.27,88.68,88.25,88.68,30000.0,53.1075,53.3542,53.0955,53.3542,30000.0
2007-04-25 12:00:00,88.67,88.67,88.4,88.56,25700.0,53.3482,53.3482,53.1858,53.282,25700.0
2007-04-25 12:30:00,88.59,88.8,88.54,88.8,23500.0,53.3001,53.4264,53.27,53.4264,23500.0
2007-04-25 13:00:00,88.79,88.88,88.36,88.36,50100.0,53.4204,53.4745,53.1617,53.1617,50100.0
2007-04-25 13:30:00,88.35,88.51,88.29,88.51,27900.0,53.1557,53.2519,53.1196,53.2519,27900.0
2007-04-25 14:00:00,88.51,88.77,88.42,88.76,37600.0,53.2519,53.4084,53.1978,53.4023,37600.0
2007-04-25 14:30:00,88.75,88.75,88.46,88.47,43600.0,53.3963,53.3963,53.2219,53.2279,43600.0
2007-04-25 15:00:00,88.48,89.01,88.47,89.01,95200.0,53.2339,53.5528,53.2279,53.5528,95200.0
2007-04-25 15:30:00,89.0,89.17,88.99,89.09,114500.0,53.5467,53.649,53.5407,53.6009,114500.0
2007-04-26 09:30:00,88.55,88.6,88.3,88.42,51300.0,53.276,53.3061,53.1256,53.1978,51300.0
2007-04-26 10:00:00,88.42,88.56,88.22,88.47,37400.0,53.1978,53.282,53.0775,53.2279,37400.0
2007-04-26 10:30:00,88.45,88.84,88.43,88.83,29900.0,53.2158,53.4505,53.2038,53.4445,29900.0
2007-04-26 11:00:00,88.84,88.88,88.66,88.86,25100.0,53.4505,53.4745,53.3422,53.4625,25100.0
2007-04-26 11:30:00,88.87,89.08,88.86,88.9,22000.0,53.4685,53.5949,53.4625,53.4866,22000.0
2007-04-26 12:00:00,88.95,89.06,88.87,88.96,14500.0,53.5167,53.5828,53.4685,53.5227,14500.0
2007-04-26 12:30:00,88.97,89.03,88.84,88.86,23300.0,53.5287,53.5648,53.4505,53.4625,23300.0
2007-04-26 13:00:00,88.86,88.87,88.53,88.56,21600.0,53.4625,53.4685,53.264,53.282,21600.0
2007-04-26 13:30:00,88.56,88.7,88.56,88.63,20400.0,53.282,53.3662,53.282,53.3241,20400.0
2007-04-26 14:00:00,88.64,88.73,88.6,88.66,22500.0,53.3301,53.3843,53.3061,53.3422,22500.0
2007-04-26 14:30:00,88.67,88.74,88.51,88.51,30900.0,53.3482,53.3903,53.2519,53.2519,30900.0
2007-04-26 15:00:00,88.52,88.69,88.51,88.59,26700.0,53.258,53.3602,53.2519,53.3001,26700.0
2007-04-26 15:30:00,88.59,88.65,88.49,88.6,71600.0,53.3001,53.3362,53.2399,53.3061,71600.0
2007-04-27 09:30:00,87.9,88.24,87.82,87.95,30800.0,52.8849,53.0895,52.8368,52.915,30800.0
2007-04-27 10:00:00,87.99,88.12,87.89,88.0,56300.0,52.9391,53.0173,52.8789,52.9451,56300.0
2007-04-27 10:30:00,87.99,88.0,87.89,87.9,40600.0,52.9391,52.9451,52.8789,52.8849,40600.0
2007-04-27 11:00:00,87.88,87.98,87.88,87.9,18300.0,52.8729,52.9331,52.8729,52.8849,18300.0
2007-04-27 11:30:00,87.9,87.96,87.82,87.96,28200.0,52.8849,52.921,52.8368,52.921,28200.0
2007-04-27 12:00:00,87.96,87.96,87.88,87.94,20300.0,52.921,52.921,52.8729,52.909,20300.0
2007-04-27 12:30:00,87.94,87.98,87.84,87.84,49900.0,52.909,52.9331,52.8488,52.8488,49900.0
2007-04-27 13:00:00,87.84,87.84,87.65,87.83,40000.0,52.8488,52.8488,52.7345,52.8428,40000.0
2007-04-27 13:30:00,87.85,87.99,87.84,87.89,51800.0,52.8548,52.9391,52.8488,52.8789,51800.0
2007-04-27 14:00:00,87.89,87.98,87.77,87.93,46700.0,52.8789,52.9331,52.8067,52.903,46700.0
2007-04-27 14:30:00,87.94,88.03,87.86,87.98,42000.0,52.909,52.9631,52.8609,52.9331,42000.0
2007-04-27 15:00:00,88.02,88.2,87.98,88.18,26400.0,52.9571,53.0654,52.9331,53.0534,26400.0
2007-04-27 15:30:00,88.18,88.24,87.98,88.12,44800.0,53.0534,53.0895,52.9331,53.0173,44800.0
2007-04-30 09:30:00,87.87,88.3,87.83,88.12,33500.0,52.8669,53.1256,52.8428,53.0173,33500.0
2007-04-30 10:00:00,88.14,88.45,88.0,88.28,30600.0,53.0293,53.2158,52.9451,53.1136,30600.0
2007-04-30 10:30:00,88.27,88.45,88.19,88.36,24400.0,53.1075,53.2158,53.0594,53.1617,24400.0
2007-04-30 11:00:00,88.34,88.34,88.16,88.25,24700.0,53.1497,53.1497,53.0414,53.0955,24700.0
2007-04-30 11:30:00,88.25,88.25,87.96,88.04,27000.0,53.0955,53.0955,52.921,52.9692,27000.0
2007-04-30 12:00:00,88.04,88.13,88.03,88.11,16900.0,52.9692,53.0233,52.9631,53.0113,16900.0
2007-04-30 12:30:00,88.15,88.16,88.1,88.11,16000.0,53.0353,53.0414,53.0053,53.0113,16000.0
2007-04-30 13:00:00,88.1,88.14,88.06,88.09,16900.0,53.0053,53.0293,52.9812,52.9992,16900.0
2007-04-30 13:30:00,88.08,88.12,88.05,88.06,21700.0,52.9932,53.0173,52.9752,52.9812,21700.0
2007-04-30 14:00:00,88.08,88.16,87.94,88.03,39400.0,52.9932,53.0414,52.909,52.9631,39400.0
2007-04-30 14:30:00,88.02,88.08,87.83,87.89,75000.0,52.9571,52.9932,52.8428,52.8789,75000.0
2007-04-30 15:00:00,87.9,88.03,87.79,87.95,56600.0,52.8849,52.9631,52.8187,52.915,56600.0
2007-04-30 15:30:00,87.95,87.96,87.75,87.77,79300.0,52.915,52.921,52.7947,52.8067,79300.0
2007-05-01 09:30:00,86.4,86.5,85.63,85.87,159300.0,51.9825,52.0426,51.5192,51.6636,159300.0
2007-05-01 10:00:00,85.83,86.02,84.54,84.69,179100.0,51.6395,51.7538,50.8634,50.9536,179100.0
2007-05-01 10:30:00,84.69,84.83,84.6,84.76,70200.0,50.9536,51.0379,50.8995,50.9958,70200.0
2007-05-01 11:00:00,84.77,85.23,84.41,85.03,85800.0,51.0018,51.2785,50.7852,51.1582,85800.0
2007-05-01 11:30:00,85.01,85.26,85.01,85.13,50800.0,51.1462,51.2966,51.1462,51.2184,50800.0
2007-05-01 12:00:00,85.15,85.15,84.94,85.03,65500.0,51.2304,51.2304,51.104,51.1582,65500.0
2007-05-01 12:30:00,85.02,85.18,85.0,85.09,40600.0,51.1522,51.2484,51.1401,51.1943,40600.0
2007-05-01 13:00:00,85.09,85.29,85.05,85.26,36400.0,51.1943,51.3146,51.1702,51.2966,36400.0
2007-05-01 13:30:00,85.27,85.53,85.23,85.38,36600.0,51.3026,51.459,51.2785,51.3688,36600.0
2007-05-01 14:00:00,85.41,85.64,85.33,85.56,41400.0,51.3868,51.5252,51.3387,51.4771,41400.0
2007-05-01 14:30:00,85.55,85.9,85.49,85.89,68200.0,51.4711,51.6816,51.435,51.6756,68200.0
2007-05-01 15:00:00,85.89,85.94,85.68,85.77,61800.0,51.6756,51.7057,51.5493,51.6034,61800.0
2007-05-01 15:30:00,85.76,85.82,85.7,85.81,56400.0,51.5974,51.6335,51.5613,51.6275,56400.0
2007-05-02 09:30:00,86.0,86.5,85.83,86.45,73500.0,51.7418,52.0426,51.6395,52.0125,73500.0
2007-05-02 10:00:00,86.45,86.59,86.23,86.33,49800.0,52.0125,52.0968,51.8802,51.9403,49800.0
2007-05-02 10:30:00,86.32,86.55,86.28,86.35,46400.0,51.9343,52.0727,51.9103,51.9524,46400.0
2007-05-02 11:00:00,86.38,86.44,86.31,86.38,25900.0,51.9704,52.0065,51.9283,51.9704,25900.0
2007-05-02 11:30:00,86.38,86.43,86.33,86.33,22200.0,51.9704,52.0005,51.9403,51.9403,22200.0
2007-05-02 12:00:00,86.33,86.33,86.19,86.21,44500.0,51.9403,51.9403,51.8561,51.8681,44500.0
2007-05-02 12:30:00,86.22,86.22,86.09,86.13,41800.0,51.8742,51.8742,51.7959,51.82,41800.0
2007-05-02 13:00:00,86.16,86.26,86.16,86.18,30900.0,51.8381,51.8982,51.8381,51.8501,30900.0
2007-05-02 13:30:00,86.18,86.43,86.16,86.36,38800.0,51.8501,52.0005,51.8381,51.9584,38800.0
2007-05-02 14:00:00,86.38,86.46,86.31,86.43,15100.0,51.9704,52.0186,51.9283,52.0005,15100.0
2007-05-02 14:30:00,86.43,86.47,86.36,86.42,22200.0,52.0005,52.0246,51.9584,51.9945,22200.0
2007-05-02 15:00:00,86.43,86.5,86.37,86.46,34700.0,52.0005,52.0426,51.9644,52.0186,34700.0
2007-05-02 15:30:00,86.48,86.53,86.19,86.28,59500.0,52.0306,52.0607,51.8561,51.9103,59500.0
2007-05-03 09:30:00,86.46,86.46,85.48,85.8,76900.0,52.0186,52.0186,51.4289,51.6215,76900.0
2007-05-03 10:00:00,85.83,86.2,85.66,86.05,67000.0,51.6395,51.8621,51.5372,51.7719,67000.0
2007-05-03 10:30:00,86.03,86.6,86.0,86.47,60200.0,51.7598,52.1028,51.7418,52.0246,60200.0
2007-05-03 11:00:00,86.48,86.48,86.27,86.32,29500.0,52.0306,52.0306,51.9042,51.9343,29500.0
2007-05-03 11:30:00,86.31,86.48,86.24,86.45,20400.0,51.9283,52.0306,51.8862,52.0125,20400.0
2007-05-03 12:00:00,86.46,86.49,86.21,86.21,34100.0,52.0186,52.0366,51.8681,51.8681,34100.0
2007-05-03 12:30:00,86.2,86.6,86.2,86.54,21500.0,51.8621,52.1028,51.8621,52.0667,21500.0
2007-05-03 13:00:00,86.53,86.6,86.38,86.49,35600.0,52.0607,52.1028,51.9704,52.0366,35600.0
2007-05-03 13:30:00,86.49,86.54,86.3,86.34,47500.0,52.0366,52.0667,51.9223,51.9464,47500.0
2007-05-03 14:00:00,86.36,86.46,86.23,86.45,30700.0,51.9584,52.0186,51.8802,52.0125,30700.0
2007-05-03 14:30:00,86.42,86.44,86.28,86.4,48900.0,51.9945,52.0065,51.9103,51.9825,48900.0
2007-05-03 15:00:00,86.4,86.54,86.28,86.42,40400.0,51.9825,52.0667,51.9103,51.9945,40400.0
2007-05-03 15:30:00,86.43,86.52,86.37,86.42,67100.0,52.0005,52.0547,51.9644,51.9945,67100.0
2007-05-04 09:30:00,86.57,86.76,86.23,86.73,32900.0,52.0847,52.199,51.8802,52.181,32900.0
2007-05-04 10:00:00,86.72,86.85,86.52,86.52,41600.0,52.175,52.2532,52.0547,52.0547,41600.0
2007-05-04 10:30:00,86.51,86.6,86.26,86.55,40600.0,52.0486,52.1028,51.8982,52.0727,40600.0
2007-05-04 11:00:00,86.56,86.56,86.36,86.44,29300.0,52.0787,52.0787,51.9584,52.0065,29300.0
2007-05-04 11:30:00,86.44,86.61,86.38,86.57,21200.0,52.0065,52.1088,51.9704,52.0847,21200.0
2007-05-04 12:00:00,86.57,86.59,86.14,86.21,85300.0,52.0847,52.0968,51.826,51.8681,85300.0
2007-05-04 12:30:00,86.19,86.32,86.15,86.24,39700.0,51.8561,51.9343,51.832,51.8862,39700.0
2007-05-04 13:00:00,86.23,86.44,86.23,86.26,16400.0,51.8802,52.0065,51.8802,51.8982,16400.0
2007-05-04 13:30:00,86.27,86.42,86.15,86.17,23100.0,51.9042,51.9945,51.832,51.8441,23100.0
2007-05-04 14:00:00,86.19,86.63,86.16,86.57,38300.0,51.8561,52.1208,51.8381,52.0847,38300.0
2007-05-04 14:30:00,86.57,86.63,86.37,86.56,54800.0,52.0847,52.1208,51.9644,52.0787,54800.0
2007-05-04 15:00:00,86.55,86.68,86.54,86.66,26600.0,52.0727,52.1509,52.0667,52.1389,26600.0
2007-05-04 15:30:00,86.66,86.66,86.38,86.45,72500.0,52.1389,52.1389,51.9704,52.0125,72500.0
2007-05-07 09:30:00,86.42,86.66,86.38,86.56,25600.0,51.9945,52.1389,51.9704,52.0787,25600.0
2007-05-07 10:00:00,86.56,86.75,86.56,86.68,22600.0,52.0787,52.193,52.0787,52.1509,22600.0
2007-05-07 10:30:00,86.66,86.79,86.61,86.76,17700.0,52.1389,52.2171,52.1088,52.199,17700.0
2007-05-07 11:00:00,86.76,86.8,86.74,86.79,12800.0,52.199,52.2231,52.187,52.2171,12800.0
2007-05-07 11:30:00,86.79,86.81,86.74,86.77,11800.0,52.2171,52.2291,52.187,52.2051,11800.0
2007-05-07 12:00:00,86.78,87.01,86.75,86.9,19300.0,52.2111,52.3495,52.193,52.2833,19300.0
2007-05-07 12:30:00,86.89,86.95,86.85,86.92,15500.0,52.2773,52.3134,52.2532,52.2953,15500.0
2007-05-07 13:00:00,86.91,86.98,86.82,86.97,12000.0,52.2893,52.3314,52.2351,52.3254,12000.0
2007-05-07 13:30:00,86.98,87.04,86.94,86.98,12600.0,52.3314,52.3675,52.3073,52.3314,12600.0
2007-05-07 14:00:00,86.99,87.08,86.8,86.81,14800.0,52.3374,52.3916,52.2231,52.2291,14800.0
2007-05-07 14:30:00,86.82,86.86,86.8,86.85,13000.0,52.2351,52.2592,52.2231,52.2532,13000.0
2007-05-07 15:00:00,86.82,86.82,86.67,86.75,23900.0,52.2351,52.2351,52.1449,52.193,23900.0
2007-05-07 15:30:00,86.76,86.85,86.71,86.79,32500.0,52.199,52.2532,52.169,52.2171,32500.0
2007-05-08 09:30:00,86.64,86.75,86.51,86.73,22900.0,52.1269,52.193,52.0486,52.181,22900.0
2007-05-08 10:00:00,86.77,86.78,86.25,86.37,40000.0,52.2051,52.2111,51.8922,51.9644,40000.0
2007-05-08 10:30:00,86.36,86.43,86.3,86.34,22200.0,51.9584,52.0005,51.9223,51.9464,22200.0
2007-05-08 11:00:00,86.35,86.48,86.3,86.46,12000.0,51.9524,52.0306,51.9223,52.0186,12000.0
2007-05-08 11:30:00,86.47,86.49,86.41,86.43,20800.0,52.0246,52.0366,51.9885,52.0005,20800.0
2007-05-08 12:00:00,86.43,86.5,86.4,86.45,21000.0,52.0005,52.0426,51.9825,52.0125,21000.0
2007-05-08 12:30:00,86.44,86.72,86.43,86.64,32000.0,52.0065,52.175,52.0005,52.1269,32000.0
2007-05-08 13:00:00,86.66,86.73,86.49,86.49,16200.0,52.1389,52.181,52.0366,52.0366,16200.0
2007-05-08 13:30:00,86.5,86.65,86.46,86.53,27800.0,52.0426,52.1329,52.0186,52.0607,27800.0
2007-05-08 14:00:00,86.52,86.66,86.49,86.58,26600.0,52.0547,52.1389,52.0366,52.0908,26600.0
2007-05-08 14:30:00,86.55,86.57,86.49,86.52,32100.0,52.0727,52.0847,52.0366,52.0547,32100.0
2007-05-08 15:00:00,86.51,86.76,86.5,86.74,39600.0,52.0486,52.199,52.0426,52.187,39600.0
2007-05-08 15:30:00,86.74,86.77,86.6,86.7,34600.0,52.187,52.2051,52.1028,52.1629,34600.0
2007-05-09 09:30:00,86.96,87.27,86.9,87.01,24200.0,52.3194,52.5059,52.2833,52.3495,24200.0
2007-05-09 10:00:00,87.01,87.43,87.01,87.37,36000.0,52.3495,52.6022,52.3495,52.5661,36000.0
2007-05-09 10:30:00,87.35,87.58,87.18,87.45,31800.0,52.554,52.6924,52.4517,52.6142,31800.0
2007-05-09 11:00:00,87.46,87.49,87.32,87.46,16000.0,52.6202,52.6383,52.536,52.6202,16000.0
2007-05-09 11:30:00,87.45,87.62,87.41,87.45,23500.0,52.6142,52.7165,52.5901,52.6142,23500.0
2007-05-09 12:00:00,87.46,87.59,87.4,87.49,21000.0,52.6202,52.6984,52.5841,52.6383,21000.0
2007-05-09 12:30:00,87.5,87.5,87.37,87.38,28000.0,52.6443,52.6443,52.5661,52.5721,28000.0
2007-05-09 13:00:00,87.38,87.5,87.38,87.45,21800.0,52.5721,52.6443,52.5721,52.6142,21800.0
2007-05-09 13:30:00,87.47,87.48,87.31,87.44,19800.0,52.6262,52.6322,52.53,52.6082,19800.0
2007-05-09 14:00:00,87.44,87.62,87.19,87.46,89100.0,52.6082,52.7165,52.4578,52.6202,89100.0
2007-05-09 14:30:00,87.41,87.94,87.36,87.67,60000.0,52.5901,52.909,52.56,52.7465,60000.0
2007-05-09 15:00:00,87.65,88.07,87.52,88.07,68000.0,52.7345,52.9872,52.6563,52.9872,68000.0
2007-05-09 15:30:00,88.05,88.1,87.85,87.95,44000.0,52.9752,53.0053,52.8548,52.915,44000.0
2007-05-10 09:30:00,87.99,88.06,87.41,88.01,86900.0,52.9391,52.9812,52.5901,52.9511,86900.0
2007-05-10 10:00:00,88.05,88.05,87.69,87.73,71700.0,52.9752,52.9752,52.7586,52.7826,71700.0
2007-05-10 10:30:00,87.73,88.02,87.6,87.95,65100.0,52.7826,52.9571,52.7044,52.915,65100.0
2007-05-10 11:00:00,87.96,88.11,87.85,87.99,79100.0,52.921,53.0113,52.8548,52.9391,79100.0
2007-05-10 11:30:00,87.99,88.48,87.98,88.26,84400.0,52.9391,53.2339,52.9331,53.1015,84400.0
2007-05-10 12:00:00,88.24,88.25,87.99,88.11,81200.0,53.0895,53.0955,52.9391,53.0113,81200.0
2007-05-10 12:30:00,88.11,88.29,88.05,88.18,54500.0,53.0113,53.1196,52.9752,53.0534,54500.0
2007-05-10 13:00:00,88.16,88.34,88.05,88.34,75600.0,53.0414,53.1497,52.9752,53.1497,75600.0
2007-05-10 13:30:00,88.34,88.5,88.18,88.4,64800.0,53.1497,53.2459,53.0534,53.1858,64800.0
2007-05-10 14:00:00,88.42,88.53,88.26,88.42,77200.0,53.1978,53.264,53.1015,53.1978,77200.0
2007-05-10 14:30:00,88.41,88.42,88.14,88.14,70100.0,53.1918,53.1978,53.0293,53.0293,70100.0
2007-05-10 15:00:00,88.15,88.48,87.99,88.45,82400.0,53.0353,53.2339,52.9391,53.2158,82400.0
2007-05-10 15:30:00,88.47,89.07,88.21,88.33,138300.0,53.2279,53.5889,53.0714,53.1436,138300.0
2007-05-11 09:30:00,88.28,88.5,87.88,87.97,58600.0,53.1136,53.2459,52.8729,52.927,58600.0
2007-05-11 10:00:00,87.96,88.42,87.94,88.22,73500.0,52.921,53.1978,52.909,53.0775,73500.0
2007-05-11 10:30:00,88.22,88.27,88.01,88.23,55900.0,53.0775,53.1075,52.9511,53.0835,55900.0
2007-05-11 11:00:00,88.21,88.5,88.21,88.41,51000.0,53.0714,53.2459,53.0714,53.1918,51000.0
2007-05-11 11:30:00,88.41,88.42,88.26,88.36,24300.0,53.1918,53.1978,53.1015,53.1617,24300.0
2007-05-11 12:00:00,88.35,88.36,88.04,88.05,44700.0,53.1557,53.1617,52.9692,52.9752,44700.0
2007-05-11 12:30:00,88.05,88.08,87.85,87.94,62100.0,52.9752,52.9932,52.8548,52.909,62100.0
2007-05-11 13:00:00,87.94,88.0,87.86,87.9,73800.0,52.909,52.9451,52.8609,52.8849,73800.0
2007-05-11 13:30:00,87.9,87.95,87.7,87.81,86400.0,52.8849,52.915,52.7646,52.8308,86400.0
2007-05-11 14:00:00,87.81,87.94,87.78,87.94,70700.0,52.8308,52.909,52.8127,52.909,70700.0
2007-05-11 14:30:00,87.94,88.09,87.92,88.04,53600.0,52.909,52.9992,52.897,52.9692,53600.0
2007-05-11 15:00:00,88.03,88.14,87.98,88.08,54800.0,52.9631,53.0293,52.9331,52.9932,54800.0
2007-05-11 15:30:00,88.07,88.31,88.07,88.31,57300.0,52.9872,53.1316,52.9872,53.1316,57300.0
2007-05-14 09:30:00,88.45,89.0,88.33,88.48,69400.0,53.2158,53.5467,53.1436,53.2339,69400.0
2007-05-14 10:00:00,88.5,88.5,88.3,88.38,76600.0,53.2459,53.2459,53.1256,53.1737,76600.0
2007-05-14 10:30:00,88.35,88.5,88.34,88.4,29300.0,53.1557,53.2459,53.1497,53.1858,29300.0
2007-05-14 11:00:00,88.38,88.47,88.35,88.35,34300.0,53.1737,53.2279,53.1557,53.1557,34300.0
2007-05-14 11:30:00,88.35,88.5,88.33,88.47,31400.0,53.1557,53.2459,53.1436,53.2279,31400.0
2007-05-14 12:00:00,88.47,88.47,88.41,88.47,34100.0,53.2279,53.2279,53.1918,53.2279,34100.0
2007-05-14 12:30:00,88.45,88.5,88.42,88.43,12700.0,53.2158,53.2459,53.1978,53.2038,12700.0
2007-05-14 13:00:00,88.42,88.5,88.35,88.46,43500.0,53.1978,53.2459,53.1557,53.2219,43500.0
2007-05-14 13:30:00,88.46,88.54,88.4,88.47,40300.0,53.2219,53.27,53.1858,53.2279,40300.0
2007-05-14 14:00:00,88.44,88.48,88.3,88.39,68400.0,53.2098,53.2339,53.1256,53.1797,68400.0
2007-05-14 14:30:00,88.38,88.46,88.37,88.4,90900.0,53.1737,53.2219,53.1677,53.1858,90900.0
2007-05-14 15:00:00,88.4,88.45,88.36,88.42,77700.0,53.1858,53.2158,53.1617,53.1978,77700.0
2007-05-14 15:30:00,88.43,88.53,88.31,88.44,73300.0,53.2038,53.264,53.1316,53.2098,73300.0
2007-05-15 09:30:00,88.4,88.64,87.9,88.19,71600.0,53.1858,53.3301,52.8849,53.0594,71600.0
2007-05-15 10:00:00,88.19,89.19,88.18,88.75,89300.0,53.0594,53.6611,53.0534,53.3963,89300.0
2007-05-15 10:30:00,88.75,88.97,88.58,88.87,86000.0,53.3963,53.5287,53.294,53.4685,86000.0
2007-05-15 11:00:00,88.9,89.12,88.73,88.75,62400.0,53.4866,53.6189,53.3843,53.3963,62400.0
2007-05-15 11:30:00,88.77,89.03,88.73,88.81,60000.0,53.4084,53.5648,53.3843,53.4324,60000.0
2007-05-15 12:00:00,88.82,89.39,88.75,89.19,157400.0,53.4384,53.7814,53.3963,53.6611,157400.0
2007-05-15 12:30:00,89.22,89.22,88.63,88.74,89800.0,53.6791,53.6791,53.3241,53.3903,89800.0
2007-05-15 13:00:00,88.73,88.92,88.56,88.79,42700.0,53.3843,53.4986,53.282,53.4204,42700.0
2007-05-15 13:30:00,88.76,88.88,88.72,88.82,46600.0,53.4023,53.4745,53.3783,53.4384,46600.0
2007-05-15 14:00:00,88.81,88.92,88.75,88.76,70700.0,53.4324,53.4986,53.3963,53.4023,70700.0
2007-05-15 14:30:00,88.76,88.82,88.43,88.58,160300.0,53.4023,53.4384,53.2038,53.294,160300.0
2007-05-15 15:00:00,88.57,88.57,88.19,88.28,106300.0,53.288,53.288,53.0594,53.1136,106300.0
2007-05-15 15:30:00,88.28,88.5,88.21,88.45,212300.0,53.1136,53.2459,53.0714,53.2158,212300.0
2007-05-16 09:30:00,88.6,88.8,88.48,88.6,52800.0,53.3061,53.4264,53.2339,53.3061,52800.0
2007-05-16 10:00:00,88.6,88.82,88.49,88.73,52000.0,53.3061,53.4384,53.2399,53.3843,52000.0
2007-05-16 10:30:00,88.71,88.74,88.52,88.6,48600.0,53.3723,53.3903,53.258,53.3061,48600.0
2007-05-16 11:00:00,88.6,88.75,88.45,88.7,48300.0,53.3061,53.3963,53.2158,53.3662,48300.0
2007-05-16 11:30:00,88.68,88.78,88.61,88.65,31600.0,53.3542,53.4144,53.3121,53.3362,31600.0
2007-05-16 12:00:00,88.66,88.71,88.6,88.65,52200.0,53.3422,53.3723,53.3061,53.3362,52200.0
2007-05-16 12:30:00,88.65,88.78,88.61,88.7,38700.0,53.3362,53.4144,53.3121,53.3662,38700.0
2007-05-16 13:00:00,88.71,88.72,88.63,88.64,29800.0,53.3723,53.3783,53.3241,53.3301,29800.0
2007-05-16 13:30:00,88.67,88.76,88.64,88.7,22500.0,53.3482,53.4023,53.3301,53.3662,22500.0
2007-05-16 14:00:00,88.68,88.75,88.61,88.67,59100.0,53.3542,53.3963,53.3121,53.3482,59100.0
2007-05-16 14:30:00,88.67,88.72,88.6,88.65,54500.0,53.3482,53.3783,53.3061,53.3362,54500.0
2007-05-16 15:00:00,88.64,88.68,88.54,88.57,81300.0,53.3301,53.3542,53.27,53.288,81300.0
2007-05-16 15:30:00,88.58,88.69,88.5,88.52,115100.0,53.294,53.3602,53.2459,53.258,115100.0
2007-05-17 09:30:00,88.68,89.0,88.68,88.95,57000.0,53.3542,53.5467,53.3542,53.5167,57000.0
2007-05-17 10:00:00,88.96,89.43,88.93,89.36,67600.0,53.5227,53.8055,53.5046,53.7633,67600.0
2007-05-17 10:30:00,89.34,89.47,89.17,89.47,46700.0,53.7513,53.8295,53.649,53.8295,46700.0
2007-05-17 11:00:00,89.48,89.72,89.47,89.71,45000.0,53.8355,53.9799,53.8295,53.9739,45000.0
2007-05-17 11:30:00,89.71,89.89,89.69,89.88,41800.0,53.9739,54.0822,53.9619,54.0762,41800.0
2007-05-17 12:00:00,89.88,89.94,89.72,89.82,27000.0,54.0762,54.1123,53.9799,54.0401,27000.0
2007-05-17 12:30:00,89.83,90.0,89.83,89.94,39300.0,54.0461,54.1484,54.0461,54.1123,39300.0
2007-05-17 13:00:00,89.93,89.99,89.83,89.94,31800.0,54.1063,54.1424,54.0461,54.1123,31800.0
2007-05-17 13:30:00,89.95,89.97,89.81,89.82,37500.0,54.1183,54.1303,54.0341,54.0401,37500.0
2007-05-17 14:00:00,89.84,90.0,89.75,89.9,32800.0,54.0521,54.1484,53.998,54.0882,32800.0
2007-05-17 14:30:00,89.9,90.0,89.87,89.99,27100.0,54.0882,54.1484,54.0702,54.1424,27100.0
2007-05-17 15:00:00,89.99,90.0,89.89,89.93,41300.0,54.1424,54.1484,54.0822,54.1063,41300.0
2007-05-17 15:30:00,89.94,90.0,89.87,89.94,65000.0,54.1123,54.1484,54.0702,54.1123,65000.0
2007-05-18 09:30:00,90.0,90.0,89.76,89.97,130400.0,54.1484,54.1484,54.004,54.1303,130400.0
2007-05-18 10:00:00,89.98,90.98,89.97,90.89,111900.0,54.1364,54.738,54.1303,54.6839,111900.0
2007-05-18 10:30:00,90.89,90.99,90.7,90.73,73600.0,54.6839,54.744,54.5695,54.5876,73600.0
2007-05-18 11:00:00,90.69,90.88,90.45,90.46,56000.0,54.5635,54.6778,54.4191,54.4251,56000.0
2007-05-18 11:30:00,90.47,90.68,90.31,90.51,33100.0,54.4312,54.5575,54.3349,54.4552,33100.0
2007-05-18 12:00:00,90.5,90.58,90.43,90.5,42300.0,54.4492,54.4973,54.4071,54.4492,42300.0
2007-05-18 12:30:00,90.53,90.57,90.43,90.53,30700.0,54.4673,54.4913,54.4071,54.4673,30700.0
2007-05-18 13:00:00,90.53,90.55,90.46,90.47,29800.0,54.4673,54.4793,54.4251,54.4312,29800.0
2007-05-18 13:30:00,90.47,90.53,90.38,90.52,76400.0,54.4312,54.4673,54.377,54.4612,76400.0
2007-05-18 14:00:00,90.52,90.58,90.45,90.47,34400.0,54.4612,54.4973,54.4191,54.4312,34400.0
2007-05-18 14:30:00,90.47,90.48,90.35,90.39,109900.0,54.4312,54.4372,54.359,54.383,109900.0
2007-05-18 15:00:00,90.39,90.43,90.32,90.32,102700.0,54.383,54.4071,54.3409,54.3409,102700.0
2007-05-18 15:30:00,90.32,90.52,90.28,90.43,122700.0,54.3409,54.4612,54.3169,54.4071,122700.0
2007-05-21 09:30:00,90.54,90.71,90.35,90.58,32200.0,54.4733,54.5756,54.359,54.4973,32200.0
2007-05-21 10:00:00,90.63,90.69,90.48,90.53,17600.0,54.5274,54.5635,54.4372,54.4673,17600.0
2007-05-21 10:30:00,90.54,90.61,90.49,90.59,21700.0,54.4733,54.5154,54.4432,54.5034,21700.0
2007-05-21 11:00:00,90.57,90.6,90.5,90.57,19200.0,54.4913,54.5094,54.4492,54.4913,19200.0
2007-05-21 11:30:00,90.57,90.74,90.54,90.73,14600.0,54.4913,54.5936,54.4733,54.5876,14600.0
2007-05-21 12:00:00,90.75,90.98,90.71,90.97,42000.0,54.5996,54.738,54.5756,54.732,42000.0
2007-05-21 12:30:00,90.95,90.97,90.73,90.79,14900.0,54.72,54.732,54.5876,54.6237,14900.0
2007-05-21 13:00:00,90.81,90.93,90.81,90.93,12000.0,54.6357,54.7079,54.6357,54.7079,12000.0
2007-05-21 13:30:00,90.94,90.95,90.68,90.89,24700.0,54.7139,54.72,54.5575,54.6839,24700.0
2007-05-21 14:00:00,90.89,91.2,90.89,91.15,41000.0,54.6839,54.8704,54.6839,54.8403,41000.0
2007-05-21 14:30:00,91.16,91.49,91.16,91.31,52500.0,54.8463,55.0448,54.8463,54.9366,52500.0
2007-05-21 15:00:00,91.31,91.36,90.95,90.97,50500.0,54.9366,54.9666,54.72,54.732,50500.0
2007-05-21 15:30:00,90.98,91.24,90.95,91.14,50900.0,54.738,54.8944,54.72,54.8343,50900.0
2007-05-22 09:30:00,90.9,91.98,90.9,91.92,79700.0,54.6899,55.3397,54.6899,55.3036,79700.0
2007-05-22 10:00:00,91.89,92.0,91.73,91.93,55800.0,55.2855,55.3517,55.1892,55.3096,55800.0
2007-05-22 10:30:00,91.95,92.54,91.93,92.52,95800.0,55.3216,55.6766,55.3096,55.6645,95800.0
2007-05-22 11:00:00,92.52,92.62,92.13,92.42,39000.0,55.6645,55.7247,55.4299,55.6044,39000.0
2007-05-22 11:30:00,92.45,92.45,91.9,91.95,25200.0,55.6224,55.6224,55.2915,55.3216,25200.0
2007-05-22 12:00:00,91.96,92.21,91.92,92.21,21700.0,55.3276,55.478,55.3036,55.478,21700.0
2007-05-22 12:30:00,92.21,92.6,92.2,92.58,32200.0,55.478,55.7127,55.472,55.7006,32200.0
2007-05-22 13:00:00,92.59,92.85,92.52,92.82,35500.0,55.7067,55.8631,55.6645,55.845,35500.0
2007-05-22 13:30:00,92.83,92.9,92.8,92.83,22200.0,55.8511,55.8932,55.833,55.8511,22200.0
2007-05-22 14:00:00,92.84,92.9,92.69,92.72,25400.0,55.8571,55.8932,55.7668,55.7849,25400.0
2007-05-22 14:30:00,92.73,92.82,92.64,92.67,24300.0,55.7909,55.845,55.7367,55.7548,24300.0
2007-05-22 15:00:00,92.66,92.66,92.4,92.52,57300.0,55.7488,55.7488,55.5923,55.6645,57300.0
2007-05-22 15:30:00,92.52,92.72,92.27,92.43,76000.0,55.6645,55.7849,55.5141,55.6104,76000.0
2007-05-23 09:30:00,92.49,93.17,92.11,92.97,68800.0,55.6465,56.0556,55.4179,55.9353,68800.0
2007-05-23 10:00:00,93.01,93.16,92.68,93.03,49700.0,55.9594,56.0496,55.7608,55.9714,49700.0
2007-05-23 10:30:00,92.98,93.28,92.87,93.01,51700.0,55.9413,56.1218,55.8751,55.9594,51700.0
2007-05-23 11:00:00,93.01,93.19,92.78,92.78,31200.0,55.9594,56.0677,55.821,55.821,31200.0
2007-05-23 11:30:00,92.78,93.03,92.71,93.03,23800.0,55.821,55.9714,55.7789,55.9714,23800.0
2007-05-23 12:00:00,93.02,93.19,92.99,93.14,26600.0,55.9654,56.0677,55.9473,56.0376,26600.0
2007-05-23 12:30:00,93.14,93.21,93.0,93.04,34500.0,56.0376,56.0797,55.9533,55.9774,34500.0
2007-05-23 13:00:00,93.03,93.05,92.93,92.99,19800.0,55.9714,55.9834,55.9112,55.9473,19800.0
2007-05-23 13:30:00,92.97,93.03,92.8,92.81,19900.0,55.9353,55.9714,55.833,55.839,19900.0
2007-05-23 14:00:00,92.83,92.86,92.2,92.23,39500.0,55.8511,55.8691,55.472,55.4901,39500.0
2007-05-23 14:30:00,92.25,92.75,92.24,92.63,52900.0,55.5021,55.8029,55.4961,55.7307,52900.0
2007-05-23 15:00:00,92.63,92.86,92.56,92.81,67300.0,55.7307,55.8691,55.6886,55.839,67300.0
2007-05-23 15:30:00,92.78,92.83,92.35,92.47,68000.0,55.821,55.8511,55.5623,55.6345,68000.0
2007-05-24 09:30:00,92.67,93.0,92.12,92.56,65500.0,55.7548,55.9533,55.4239,55.6886,65500.0
2007-05-24 10:00:00,92.56,92.96,92.41,92.75,111500.0,55.6886,55.9293,55.5984,55.8029,111500.0
2007-05-24 10:30:00,92.78,92.95,91.99,92.25,65200.0,55.821,55.9233,55.3457,55.5021,65200.0
2007-05-24 11:00:00,92.22,92.51,91.98,92.0,60000.0,55.4841,55.6585,55.3397,55.3517,60000.0
2007-05-24 11:30:00,92.0,92.49,91.9,92.4,35600.0,55.3517,55.6465,55.2915,55.5923,35600.0
2007-05-24 12:00:00,92.38,92.44,92.17,92.32,41900.0,55.5803,55.6164,55.454,55.5442,41900.0
2007-05-24 12:30:00,92.36,92.42,92.0,92.34,33500.0,55.5683,55.6044,55.3517,55.5562,33500.0
2007-05-24 13:00:00,92.34,92.5,92.13,92.13,48400.0,55.5562,55.6525,55.4299,55.4299,48400.0
2007-05-24 13:30:00,92.11,92.43,91.87,92.4,46500.0,55.4179,55.6104,55.2735,55.5923,46500.0
2007-05-24 14:00:00,92.4,92.5,92.02,92.47,43800.0,55.5923,55.6525,55.3637,55.6345,43800.0
2007-05-24 14:30:00,92.46,92.49,92.22,92.26,46500.0,55.6284,55.6465,55.4841,55.5081,46500.0
2007-05-24 15:00:00,92.31,92.5,92.24,92.44,58500.0,55.5382,55.6525,55.4961,55.6164,58500.0
2007-05-24 15:30:00,92.43,92.47,92.1,92.24,91300.0,55.6104,55.6345,55.4119,55.4961,91300.0
2007-05-25 09:30:00,92.09,92.51,91.84,92.21,43300.0,55.4058,55.6585,55.2554,55.478,43300.0
2007-05-25 10:00:00,92.19,92.3,92.02,92.11,47200.0,55.466,55.5322,55.3637,55.4179,47200.0
2007-05-25 10:30:00,92.16,92.35,92.1,92.35,42100.0,55.448,55.5623,55.4119,55.5623,42100.0
2007-05-25 11:00:00,92.4,92.61,92.35,92.4,24500.0,55.5923,55.7187,55.5623,55.5923,24500.0
2007-05-25 11:30:00,92.39,92.4,92.26,92.28,15000.0,55.5863,55.5923,55.5081,55.5202,15000.0
2007-05-25 12:00:00,92.29,92.31,92.17,92.28,19300.0,55.5262,55.5382,55.454,55.5202,19300.0
2007-05-25 12:30:00,92.28,92.35,92.25,92.28,12700.0,55.5202,55.5623,55.5021,55.5202,12700.0
2007-05-25 13:00:00,92.28,92.3,92.22,92.24,10700.0,55.5202,55.5322,55.4841,55.4961,10700.0
2007-05-25 13:30:00,92.27,92.27,92.07,92.13,33800.0,55.5141,55.5141,55.3938,55.4299,33800.0
2007-05-25 14:00:00,92.16,92.29,92.08,92.21,24500.0,55.448,55.5262,55.3998,55.478,24500.0
2007-05-25 14:30:00,92.24,92.3,92.2,92.29,20100.0,55.4961,55.5322,55.472,55.5262,20100.0
2007-05-25 15:00:00,92.29,92.3,92.17,92.22,16500.0,55.5262,55.5322,55.454,55.4841,16500.0
2007-05-25 15:30:00,92.21,92.29,92.21,92.29,21500.0,55.478,55.5262,55.478,55.5262,21500.0
2007-05-29 09:30:00,92.41,92.84,92.23,92.74,25600.0,55.5984,55.8571,55.4901,55.7969,25600.0
2007-05-29 10:00:00,92.75,92.81,92.55,92.77,207600.0,55.8029,55.839,55.6826,55.815,207600.0
2007-05-29 10:30:00,92.77,92.88,92.45,92.49,31300.0,55.815,55.8811,55.6224,55.6465,31300.0
2007-05-29 11:00:00,92.5,92.71,92.45,92.69,32700.0,55.6525,55.7789,55.6224,55.7668,32700.0
2007-05-29 11:30:00,92.69,92.86,92.38,92.4,44600.0,55.7668,55.8691,55.5803,55.5923,44600.0
2007-05-29 12:00:00,92.4,92.65,92.4,92.53,26300.0,55.5923,55.7428,55.5923,55.6706,26300.0
2007-05-29 12:30:00,92.53,92.66,92.5,92.59,20000.0,55.6706,55.7488,55.6525,55.7067,20000.0
2007-05-29 13:00:00,92.59,92.71,92.48,92.57,30100.0,55.7067,55.7789,55.6405,55.6946,30100.0
2007-05-29 13:30:00,92.56,92.63,92.46,92.63,21900.0,55.6886,55.7307,55.6284,55.7307,21900.0
2007-05-29 14:00:00,92.63,92.71,92.46,92.55,47300.0,55.7307,55.7789,55.6284,55.6826,47300.0
2007-05-29 14:30:00,92.52,92.64,92.48,92.58,53700.0,55.6645,55.7367,55.6405,55.7006,53700.0
2007-05-29 15:00:00,92.58,92.7,92.53,92.63,51000.0,55.7006,55.7728,55.6706,55.7307,51000.0
2007-05-29 15:30:00,92.62,92.68,92.54,92.59,55800.0,55.7247,55.7608,55.6766,55.7067,55800.0
2007-05-30 09:30:00,92.55,92.95,92.35,92.94,32000.0,55.6826,55.9233,55.5623,55.9172,32000.0
2007-05-30 10:00:00,92.93,92.99,92.78,92.94,36600.0,55.9112,55.9473,55.821,55.9172,36600.0
2007-05-30 10:30:00,92.94,92.98,92.7,92.78,30200.0,55.9172,55.9413,55.7728,55.821,30200.0
2007-05-30 11:00:00,92.79,93.0,92.77,92.97,22700.0,55.827,55.9533,55.815,55.9353,22700.0
2007-05-30 11:30:00,92.92,93.01,92.89,92.98,30300.0,55.9052,55.9594,55.8872,55.9413,30300.0
2007-05-30 12:00:00,92.96,93.04,92.95,93.03,62100.0,55.9293,55.9774,55.9233,55.9714,62100.0
2007-05-30 12:30:00,93.02,93.33,93.0,93.29,56600.0,55.9654,56.1519,55.9533,56.1278,56600.0
2007-05-30 13:00:00,93.29,93.33,93.11,93.16,47900.0,56.1278,56.1519,56.0195,56.0496,47900.0
2007-05-30 13:30:00,93.16,93.2,92.96,93.0,77200.0,56.0496,56.0737,55.9293,55.9533,77200.0
2007-05-30 14:00:00,93.0,93.37,92.85,93.3,110900.0,55.9533,56.1759,55.8631,56.1338,110900.0
2007-05-30 14:30:00,93.31,93.35,93.1,93.19,52600.0,56.1398,56.1639,56.0135,56.0677,52600.0
2007-05-30 15:00:00,93.2,93.32,93.15,93.28,67000.0,56.0737,56.1459,56.0436,56.1218,67000.0
2007-05-30 15:30:00,93.29,93.5,93.23,93.44,81500.0,56.1278,56.2542,56.0917,56.2181,81500.0
2007-05-31 09:30:00,92.88,93.79,92.88,93.7,46700.0,55.8811,56.4286,55.8811,56.3745,46700.0
2007-05-31 10:00:00,93.71,93.87,93.68,93.72,45000.0,56.3805,56.4768,56.3625,56.3865,45000.0
2007-05-31 10:30:00,93.7,93.81,93.55,93.69,48100.0,56.3745,56.4407,56.2842,56.3685,48100.0
2007-05-31 11:00:00,93.69,93.81,93.59,93.62,41400.0,56.3685,56.4407,56.3083,56.3264,41400.0
2007-05-31 11:30:00,93.62,93.88,93.61,93.81,24800.0,56.3264,56.4828,56.3203,56.4407,24800.0
2007-05-31 12:00:00,93.83,93.87,93.73,93.81,26300.0,56.4527,56.4768,56.3925,56.4407,26300.0
2007-05-31 12:30:00,93.81,93.82,93.69,93.78,28600.0,56.4407,56.4467,56.3685,56.4226,28600.0
2007-05-31 13:00:00,93.79,93.79,93.42,93.53,79700.0,56.4286,56.4286,56.206,56.2722,79700.0
2007-05-31 13:30:00,93.51,93.67,93.45,93.6,29400.0,56.2602,56.3564,56.2241,56.3143,29400.0
2007-05-31 14:00:00,93.6,93.66,93.53,93.56,53200.0,56.3143,56.3504,56.2722,56.2903,53200.0
2007-05-31 14:30:00,93.56,93.73,93.53,93.59,67500.0,56.2903,56.3925,56.2722,56.3083,67500.0
2007-05-31 15:00:00,93.6,93.63,93.5,93.54,59900.0,56.3143,56.3324,56.2542,56.2782,59900.0
2007-05-31 15:30:00,93.54,93.66,93.52,93.6,60200.0,56.2782,56.3504,56.2662,56.3143,60200.0
2007-06-01 09:30:00,93.98,94.13,93.54,93.89,47600.0,56.543,56.6332,56.2782,56.4888,47600.0
2007-06-01 10:00:00,93.89,94.17,93.8,93.83,57100.0,56.4888,56.6573,56.4347,56.4527,57100.0
2007-06-01 10:30:00,93.85,94.08,93.8,94.05,37900.0,56.4647,56.6031,56.4347,56.5851,37900.0
2007-06-01 11:00:00,94.09,94.31,94.09,94.25,22900.0,56.6091,56.7415,56.6091,56.7054,22900.0
2007-06-01 11:30:00,94.27,94.44,94.11,94.11,22200.0,56.7174,56.8197,56.6212,56.6212,22200.0
2007-06-01 12:00:00,94.1,94.13,93.96,94.0,47400.0,56.6152,56.6332,56.5309,56.555,47400.0
2007-06-01 12:30:00,94.0,94.24,93.94,94.1,40900.0,56.555,56.6994,56.5189,56.6152,40900.0
2007-06-01 13:00:00,94.09,94.17,93.98,94.07,63300.0,56.6091,56.6573,56.543,56.5971,63300.0
2007-06-01 13:30:00,94.07,94.07,93.98,94.02,29800.0,56.5971,56.5971,56.543,56.567,29800.0
2007-06-01 14:00:00,94.01,94.05,93.91,94.0,63200.0,56.561,56.5851,56.5008,56.555,63200.0
2007-06-01 14:30:00,93.98,94.07,93.91,94.04,54900.0,56.543,56.5971,56.5008,56.5791,54900.0
2007-06-01 15:00:00,94.01,94.04,93.91,94.01,49400.0,56.561,56.5791,56.5008,56.561,49400.0
2007-06-01 15:30:00,94.01,94.09,93.85,94.09,149300.0,56.561,56.6091,56.4647,56.6091,149300.0
2007-06-04 09:30:00,94.0,94.5,93.77,94.27,35000.0,56.555,56.8558,56.4166,56.7174,35000.0
2007-06-04 10:00:00,94.29,94.64,94.16,94.38,45200.0,56.7295,56.94,56.6512,56.7836,45200.0
2007-06-04 10:30:00,94.38,94.44,94.21,94.37,38500.0,56.7836,56.8197,56.6813,56.7776,38500.0
2007-06-04 11:00:00,94.37,94.44,94.2,94.38,35500.0,56.7776,56.8197,56.6753,56.7836,35500.0
2007-06-04 11:30:00,94.37,94.44,94.25,94.3,33100.0,56.7776,56.8197,56.7054,56.7355,33100.0
2007-06-04 12:00:00,94.31,94.59,94.31,94.59,24300.0,56.7415,56.91,56.7415,56.91,24300.0
2007-06-04 12:30:00,94.57,94.82,94.57,94.76,25500.0,56.8979,57.0483,56.8979,57.0122,25500.0
2007-06-04 13:00:00,94.77,94.79,94.6,94.67,18400.0,57.0183,57.0303,56.916,56.9581,18400.0
2007-06-04 13:30:00,94.69,94.75,94.57,94.65,21000.0,56.9701,57.0062,56.8979,56.9461,21000.0
2007-06-04 14:00:00,94.68,94.86,94.61,94.68,25800.0,56.9641,57.0724,56.922,56.9641,25800.0
2007-06-04 14:30:00,94.66,94.91,94.63,94.85,35000.0,56.9521,57.1025,56.934,57.0664,35000.0
2007-06-04 15:00:00,94.85,95.1,94.74,95.01,76700.0,57.0664,57.2168,57.0002,57.1627,76700.0
2007-06-04 15:30:00,95.01,95.03,94.8,94.84,48500.0,57.1627,57.1747,57.0363,57.0604,48500.0
2007-06-05 09:30:00,94.08,94.83,93.95,94.33,83600.0,56.6031,57.0544,56.5249,56.7535,83600.0
2007-06-05 10:00:00,94.35,94.64,94.2,94.33,72200.0,56.7656,56.94,56.6753,56.7535,72200.0
2007-06-05 10:30:00,94.34,94.74,94.27,94.66,50100.0,56.7595,57.0002,56.7174,56.9521,50100.0
2007-06-05 11:00:00,94.62,94.75,94.46,94.58,58900.0,56.928,57.0062,56.8317,56.9039,58900.0
2007-06-05 11:30:00,94.61,94.61,94.45,94.5,34600.0,56.922,56.922,56.8257,56.8558,34600.0
2007-06-05 12:00:00,94.5,94.52,94.14,94.15,59200.0,56.8558,56.8678,56.6392,56.6452,59200.0
2007-06-05 12:30:00,94.2,94.4,94.19,94.33,26800.0,56.6753,56.7956,56.6693,56.7535,26800.0
2007-06-05 13:00:00,94.31,94.5,94.29,94.41,30300.0,56.7415,56.8558,56.7295,56.8017,30300.0
2007-06-05 13:30:00,94.41,94.48,94.35,94.38,51700.0,56.8017,56.8438,56.7656,56.7836,51700.0
2007-06-05 14:00:00,94.37,94.54,94.35,94.36,35100.0,56.7776,56.8799,56.7656,56.7716,35100.0
2007-06-05 14:30:00,94.36,94.48,94.31,94.37,41200.0,56.7716,56.8438,56.7415,56.7776,41200.0
2007-06-05 15:00:00,94.36,94.45,94.36,94.41,37600.0,56.7716,56.8257,56.7716,56.8017,37600.0
2007-06-05 15:30:00,94.41,94.53,94.4,94.46,51100.0,56.8017,56.8739,56.7956,56.8317,51100.0
2007-06-06 09:30:00,94.2,94.2,93.45,93.86,93600.0,57.0106,57.0106,56.5567,56.8048,93600.0
2007-06-06 10:00:00,93.84,93.96,93.64,93.77,78600.0,56.7927,56.8653,56.6716,56.7503,78600.0
2007-06-06 10:30:00,93.78,93.95,93.59,93.63,76800.0,56.7564,56.8593,56.6414,56.6656,76800.0
2007-06-06 11:00:00,93.62,93.78,93.5,93.56,82200.0,56.6595,56.7564,56.5869,56.6232,82200.0
2007-06-06 11:30:00,93.57,93.66,93.41,93.48,57900.0,56.6293,56.6838,56.5325,56.5748,57900.0
2007-06-06 12:00:00,93.45,93.65,93.41,93.58,19300.0,56.5567,56.6777,56.5325,56.6353,19300.0
2007-06-06 12:30:00,93.61,93.69,93.46,93.47,21700.0,56.6535,56.7019,56.5627,56.5688,21700.0
2007-06-06 13:00:00,93.46,93.52,93.04,93.18,91900.0,56.5627,56.599,56.3085,56.3933,91900.0
2007-06-06 13:30:00,93.18,93.35,93.1,93.11,32600.0,56.3933,56.4961,56.3448,56.3509,32600.0
2007-06-06 14:00:00,93.11,93.24,93.05,93.19,61400.0,56.3509,56.4296,56.3146,56.3993,61400.0
2007-06-06 14:30:00,93.21,93.39,93.18,93.28,38200.0,56.4114,56.5203,56.3933,56.4538,38200.0
2007-06-06 15:00:00,93.28,93.28,92.99,93.01,73900.0,56.4538,56.4538,56.2783,56.2904,73900.0
2007-06-06 15:30:00,92.99,93.24,92.97,93.0,74600.0,56.2783,56.4296,56.2662,56.2843,74600.0
2007-06-07 09:30:00,94.34,94.34,92.55,93.11,40600.0,57.0953,57.0953,56.012,56.3509,40600.0
2007-06-07 10:00:00,93.1,93.11,92.65,92.69,32200.0,56.3448,56.3509,56.0725,56.0967,32200.0
2007-06-07 10:30:00,92.7,92.76,92.46,92.46,41500.0,56.1028,56.1391,55.9575,55.9575,41500.0
2007-06-07 11:00:00,92.42,92.43,91.9,92.18,60100.0,55.9333,55.9393,55.6186,55.788,60100.0
2007-06-07 11:30:00,92.18,92.52,92.16,92.43,22400.0,55.788,55.9938,55.7759,55.9393,22400.0
2007-06-07 12:00:00,92.44,92.54,92.37,92.48,37200.0,55.9454,56.0059,55.903,55.9696,37200.0
2007-06-07 12:30:00,92.47,92.5,91.88,92.14,42000.0,55.9636,55.9817,55.6065,55.7638,42000.0
2007-06-07 13:00:00,92.16,92.24,91.97,91.97,22600.0,55.7759,55.8244,55.661,55.661,22600.0
2007-06-07 13:30:00,91.97,92.29,91.72,92.29,63700.0,55.661,55.8546,55.5096,55.8546,63700.0
2007-06-07 14:00:00,92.31,92.31,91.91,92.07,49600.0,55.8667,55.8667,55.6246,55.7215,49600.0
2007-06-07 14:30:00,92.0,92.22,91.74,92.07,48100.0,55.6791,55.8123,55.5218,55.7215,48100.0
2007-06-07 15:00:00,92.07,92.32,92.01,92.07,39000.0,55.7215,55.8728,55.6852,55.7215,39000.0
2007-06-07 15:30:00,92.03,92.32,91.82,91.83,111400.0,55.6973,55.8728,55.5702,55.5762,111400.0
2007-06-08 09:30:00,91.77,91.97,91.2,91.56,42000.0,55.5399,55.661,55.1949,55.4128,42000.0
2007-06-08 10:00:00,91.54,91.66,91.29,91.58,30800.0,55.4007,55.4733,55.2494,55.4249,30800.0
2007-06-08 10:30:00,91.58,91.68,91.41,91.6,24800.0,55.4249,55.4854,55.322,55.437,24800.0
2007-06-08 11:00:00,91.6,91.62,91.25,91.35,55800.0,55.437,55.4491,55.2252,55.2857,55800.0
2007-06-08 11:30:00,91.36,91.57,91.26,91.49,33600.0,55.2918,55.4189,55.2313,55.3705,33600.0
2007-06-08 12:00:00,91.51,91.77,91.45,91.76,17500.0,55.3826,55.5399,55.3462,55.5339,17500.0
2007-06-08 12:30:00,91.78,91.93,91.66,91.93,15500.0,55.546,55.6367,55.4733,55.6367,15500.0
2007-06-08 13:00:00,91.92,91.92,91.68,91.72,16500.0,55.6307,55.6307,55.4854,55.5096,16500.0
2007-06-08 13:30:00,91.75,92.26,91.74,92.21,21800.0,55.5278,55.8365,55.5218,55.8062,21800.0
2007-06-08 14:00:00,92.18,92.5,92.18,92.39,32500.0,55.788,55.9817,55.788,55.9151,32500.0
2007-06-08 14:30:00,92.36,92.54,92.25,92.35,28700.0,55.897,56.0059,55.8304,55.8909,28700.0
2007-06-08 15:00:00,92.35,92.52,92.27,92.29,54200.0,55.8909,55.9938,55.8425,55.8546,54200.0
2007-06-08 15:30:00,92.29,92.46,92.23,92.41,73700.0,55.8546,55.9575,55.8183,55.9272,73700.0
2007-06-11 09:30:00,92.4,92.4,92.17,92.21,14500.0,55.9212,55.9212,55.782,55.8062,14500.0
2007-06-11 10:00:00,92.23,92.23,91.63,91.69,29200.0,55.8183,55.8183,55.4552,55.4915,29200.0
2007-06-11 10:30:00,91.66,91.94,91.61,91.89,18200.0,55.4733,55.6428,55.4431,55.6125,18200.0
2007-06-11 11:00:00,91.89,91.92,91.61,91.82,16000.0,55.6125,55.6307,55.4431,55.5702,16000.0
2007-06-11 11:30:00,91.8,92.23,91.8,92.04,17900.0,55.5581,55.8183,55.5581,55.7033,17900.0
2007-06-11 12:00:00,92.03,92.14,91.91,92.07,16500.0,55.6973,55.7638,55.6246,55.7215,16500.0
2007-06-11 12:30:00,92.09,92.36,92.06,92.33,19900.0,55.7336,55.897,55.7154,55.8788,19900.0
2007-06-11 13:00:00,92.31,92.4,92.28,92.32,18500.0,55.8667,55.9212,55.8486,55.8728,18500.0
2007-06-11 13:30:00,92.32,92.4,92.24,92.38,18000.0,55.8728,55.9212,55.8244,55.9091,18000.0
2007-06-11 14:00:00,92.37,92.55,92.3,92.33,46100.0,55.903,56.012,55.8607,55.8788,46100.0
2007-06-11 14:30:00,92.32,92.45,92.24,92.35,23200.0,55.8728,55.9515,55.8244,55.8909,23200.0
2007-06-11 15:00:00,92.32,92.53,92.21,92.38,36900.0,55.8728,55.9999,55.8062,55.9091,36900.0
2007-06-11 15:30:00,92.4,92.43,92.13,92.27,55300.0,55.9212,55.9393,55.7578,55.8425,55300.0
2007-06-12 09:30:00,91.8,92.16,91.76,91.86,36800.0,55.5581,55.7759,55.5339,55.5944,36800.0
2007-06-12 10:00:00,91.85,91.98,91.6,91.68,44300.0,55.5883,55.667,55.437,55.4854,44300.0
2007-06-12 10:30:00,91.69,91.8,91.66,91.74,39600.0,55.4915,55.5581,55.4733,55.5218,39600.0
2007-06-12 11:00:00,91.76,91.82,91.48,91.6,28900.0,55.5339,55.5702,55.3644,55.437,28900.0
2007-06-12 11:30:00,91.61,91.85,91.6,91.85,19100.0,55.4431,55.5883,55.437,55.5883,19100.0
2007-06-12 12:00:00,91.84,91.84,91.65,91.66,15800.0,55.5823,55.5823,55.4673,55.4733,15800.0
2007-06-12 12:30:00,91.62,91.72,91.62,91.7,29000.0,55.4491,55.5096,55.4491,55.4975,29000.0
2007-06-12 13:00:00,91.7,91.97,91.63,91.78,25100.0,55.4975,55.661,55.4552,55.546,25100.0
2007-06-12 13:30:00,91.75,92.0,91.72,91.84,27400.0,55.5278,55.6791,55.5096,55.5823,27400.0
2007-06-12 14:00:00,91.85,92.01,91.71,91.77,35600.0,55.5883,55.6852,55.5036,55.5399,35600.0
2007-06-12 14:30:00,91.74,91.88,91.5,91.7,61300.0,55.5218,55.6065,55.3765,55.4975,61300.0
2007-06-12 15:00:00,91.77,91.8,91.37,91.51,102200.0,55.5399,55.5581,55.2978,55.3826,102200.0
2007-06-12 15:30:00,91.49,91.56,91.06,91.09,89000.0,55.3705,55.4128,55.1102,55.1284,89000.0
2007-06-13 09:30:00,91.96,91.96,91.48,91.93,34100.0,55.6549,55.6549,55.3644,55.6367,34100.0
2007-06-13 10:00:00,91.92,92.41,91.8,92.28,42600.0,55.6307,55.9272,55.5581,55.8486,42600.0
2007-06-13 10:30:00,92.28,92.28,91.76,91.91,44100.0,55.8486,55.8486,55.5339,55.6246,44100.0
2007-06-13 11:00:00,91.87,91.96,91.76,91.93,36000.0,55.6004,55.6549,55.5339,55.6367,36000.0
2007-06-13 11:30:00,91.92,92.09,91.87,91.99,15800.0,55.6307,55.7336,55.6004,55.6731,15800.0
2007-06-13 12:00:00,91.99,92.06,91.86,91.9,15800.0,55.6731,55.7154,55.5944,55.6186,15800.0
2007-06-13 12:30:00,91.93,92.12,91.85,91.85,24800.0,55.6367,55.7517,55.5883,55.5883,24800.0
2007-06-13 13:00:00,91.84,92.05,91.81,91.92,30900.0,55.5823,55.7094,55.5641,55.6307,30900.0
2007-06-13 13:30:00,91.88,92.11,91.86,92.0,22100.0,55.6065,55.7457,55.5944,55.6791,22100.0
2007-06-13 14:00:00,92.01,92.53,92.0,92.32,47400.0,55.6852,55.9999,55.6791,55.8728,47400.0
2007-06-13 14:30:00,92.34,92.65,92.31,92.64,22000.0,55.8849,56.0725,55.8667,56.0664,22000.0
2007-06-13 15:00:00,92.63,92.64,92.32,92.38,28900.0,56.0604,56.0664,55.8728,55.9091,28900.0
2007-06-13 15:30:00,92.38,92.72,92.38,92.68,67100.0,55.9091,56.1149,55.9091,56.0906,67100.0
2007-06-14 09:30:00,93.01,93.44,93.0,93.44,39400.0,56.2904,56.5506,56.2843,56.5506,39400.0
2007-06-14 10:00:00,93.4,93.4,93.01,93.19,69300.0,56.5264,56.5264,56.2904,56.3993,69300.0
2007-06-14 10:30:00,93.18,93.45,92.99,93.12,56500.0,56.3933,56.5567,56.2783,56.3569,56500.0
2007-06-14 11:00:00,93.14,93.24,93.04,93.15,15500.0,56.369,56.4296,56.3085,56.3751,15500.0
2007-06-14 11:30:00,93.15,93.22,92.73,92.9,15700.0,56.3751,56.4175,56.1209,56.2238,15700.0
2007-06-14 12:00:00,92.91,93.0,92.73,92.96,33700.0,56.2298,56.2843,56.1209,56.2601,33700.0
2007-06-14 12:30:00,92.94,93.16,92.94,93.05,10100.0,56.248,56.3811,56.248,56.3146,10100.0
2007-06-14 13:00:00,93.05,93.14,93.01,93.03,21800.0,56.3146,56.369,56.2904,56.3025,21800.0
2007-06-14 13:30:00,93.03,93.2,92.95,93.14,22000.0,56.3025,56.4054,56.2541,56.369,22000.0
2007-06-14 14:00:00,93.14,93.14,93.01,93.04,18500.0,56.369,56.369,56.2904,56.3085,18500.0
2007-06-14 14:30:00,93.05,93.23,93.05,93.13,25000.0,56.3146,56.4235,56.3146,56.363,25000.0
2007-06-14 15:00:00,93.15,93.27,93.14,93.15,23500.0,56.3751,56.4477,56.369,56.3751,23500.0
2007-06-14 15:30:00,93.15,93.24,93.06,93.15,41100.0,56.3751,56.4296,56.3206,56.3751,41100.0
2007-06-15 09:30:00,93.4,93.74,93.13,93.62,111400.0,56.5264,56.7322,56.363,56.6595,111400.0
2007-06-15 10:00:00,93.7,93.93,93.55,93.86,21100.0,56.708,56.8472,56.6172,56.8048,21100.0
2007-06-15 10:30:00,93.87,94.0,93.75,93.89,27300.0,56.8108,56.8895,56.7382,56.8229,27300.0
2007-06-15 11:00:00,93.91,93.98,93.81,93.81,11900.0,56.8351,56.8774,56.7745,56.7745,11900.0
2007-06-15 11:30:00,93.81,93.83,93.61,93.61,18400.0,56.7745,56.7866,56.6535,56.6535,18400.0
2007-06-15 12:00:00,93.62,93.63,93.5,93.6,20100.0,56.6595,56.6656,56.5869,56.6474,20100.0
2007-06-15 12:30:00,93.61,93.65,93.5,93.6,14200.0,56.6535,56.6777,56.5869,56.6474,14200.0
2007-06-15 13:00:00,93.61,93.67,93.5,93.61,13300.0,56.6535,56.6898,56.5869,56.6535,13300.0
2007-06-15 13:30:00,93.61,93.69,93.55,93.63,8900.0,56.6535,56.7019,56.6172,56.6656,8900.0
2007-06-15 14:00:00,93.63,93.64,93.54,93.62,20000.0,56.6656,56.6716,56.6111,56.6595,20000.0
2007-06-15 14:30:00,93.61,93.7,93.6,93.6,10700.0,56.6535,56.708,56.6474,56.6474,10700.0
2007-06-15 15:00:00,93.63,93.67,93.6,93.61,19000.0,56.6656,56.6898,56.6474,56.6535,19000.0
2007-06-15 15:30:00,93.62,93.64,93.57,93.59,36600.0,56.6595,56.6716,56.6293,56.6414,36600.0
2007-06-18 09:30:00,93.39,93.54,92.69,93.45,42900.0,56.5203,56.6111,56.0967,56.5567,42900.0
2007-06-18 10:00:00,93.41,93.58,93.3,93.54,34200.0,56.5325,56.6353,56.4659,56.6111,34200.0
2007-06-18 10:30:00,93.53,93.78,93.53,93.65,127100.0,56.6051,56.7564,56.6051,56.6777,127100.0
2007-06-18 11:00:00,93.65,93.74,93.58,93.7,49100.0,56.6777,56.7322,56.6353,56.708,49100.0
2007-06-18 11:30:00,93.72,93.75,93.6,93.68,30400.0,56.7201,56.7382,56.6474,56.6959,30400.0
2007-06-18 12:00:00,93.67,93.72,93.6,93.67,23300.0,56.6898,56.7201,56.6474,56.6898,23300.0
2007-06-18 12:30:00,93.66,93.71,93.61,93.65,25900.0,56.6838,56.714,56.6535,56.6777,25900.0
2007-06-18 13:00:00,93.64,93.74,93.55,93.66,36000.0,56.6716,56.7322,56.6172,56.6838,36000.0
2007-06-18 13:30:00,93.64,93.67,93.48,93.49,111500.0,56.6716,56.6898,56.5748,56.5809,111500.0
2007-06-18 14:00:00,93.49,93.58,93.48,93.54,30100.0,56.5809,56.6353,56.5748,56.6111,30100.0
2007-06-18 14:30:00,93.54,93.67,93.34,93.67,108900.0,56.6111,56.6898,56.4901,56.6898,108900.0
2007-06-18 15:00:00,93.68,93.68,93.43,93.44,47900.0,56.6959,56.6959,56.5446,56.5506,47900.0
2007-06-18 15:30:00,93.44,93.53,93.44,93.5,65800.0,56.5506,56.6051,56.5506,56.5869,65800.0
2007-06-19 09:30:00,93.35,93.35,92.84,93.02,28700.0,56.4961,56.4961,56.1875,56.2964,28700.0
2007-06-19 10:00:00,93.05,93.34,92.88,93.34,35800.0,56.3146,56.4901,56.2117,56.4901,35800.0
2007-06-19 10:30:00,93.37,93.53,93.34,93.47,28300.0,56.5082,56.6051,56.4901,56.5688,28300.0
2007-06-19 11:00:00,93.47,93.63,93.32,93.39,21400.0,56.5688,56.6656,56.478,56.5203,21400.0
2007-06-19 11:30:00,93.42,93.52,93.3,93.52,11200.0,56.5385,56.599,56.4659,56.599,11200.0
2007-06-19 12:00:00,93.52,93.93,93.52,93.7,28600.0,56.599,56.8472,56.599,56.708,28600.0
2007-06-19 12:30:00,93.7,93.75,93.59,93.64,32300.0,56.708,56.7382,56.6414,56.6716,32300.0
2007-06-19 13:00:00,93.64,93.64,93.38,93.4,31900.0,56.6716,56.6716,56.5143,56.5264,31900.0
2007-06-19 13:30:00,93.39,93.54,93.36,93.45,33300.0,56.5203,56.6111,56.5022,56.5567,33300.0
2007-06-19 14:00:00,93.45,93.69,93.43,93.65,42700.0,56.5567,56.7019,56.5446,56.6777,42700.0
2007-06-19 14:30:00,93.66,93.7,93.54,93.65,22400.0,56.6838,56.708,56.6111,56.6777,22400.0
2007-06-19 15:00:00,93.65,93.82,93.6,93.73,33000.0,56.6777,56.7806,56.6474,56.7261,33000.0
2007-06-19 15:30:00,93.73,93.95,93.72,93.87,43000.0,56.7261,56.8593,56.7201,56.8108,43000.0
2007-06-20 09:30:00,93.92,94.27,93.87,94.02,39900.0,56.8411,57.0529,56.8108,56.9016,39900.0
2007-06-20 10:00:00,94.04,94.36,93.89,94.31,37700.0,56.9137,57.1074,56.8229,57.0771,37700.0
2007-06-20 10:30:00,94.31,94.49,94.15,94.27,33500.0,57.0771,57.1861,56.9803,57.0529,33500.0
2007-06-20 11:00:00,94.25,94.27,94.05,94.1,40400.0,57.0408,57.0529,56.9198,56.95,40400.0
2007-06-20 11:30:00,94.1,94.12,93.8,93.92,33600.0,56.95,56.9621,56.7685,56.8411,33600.0
2007-06-20 12:00:00,93.93,93.95,93.7,93.79,106900.0,56.8472,56.8593,56.708,56.7624,106900.0
2007-06-20 12:30:00,93.77,93.92,93.65,93.66,23900.0,56.7503,56.8411,56.6777,56.6838,23900.0
2007-06-20 13:00:00,93.66,93.66,93.08,93.21,82400.0,56.6838,56.6838,56.3327,56.4114,82400.0
2007-06-20 13:30:00,93.2,93.79,93.2,93.7,38400.0,56.4054,56.7624,56.4054,56.708,38400.0
2007-06-20 14:00:00,93.7,93.84,93.56,93.74,52600.0,56.708,56.7927,56.6232,56.7322,52600.0
2007-06-20 14:30:00,93.72,93.8,93.52,93.65,36200.0,56.7201,56.7685,56.599,56.6777,36200.0
2007-06-20 15:00:00,93.64,93.67,93.37,93.46,72000.0,56.6716,56.6898,56.5082,56.5627,72000.0
2007-06-20 15:30:00,93.46,93.48,92.73,92.73,115400.0,56.5627,56.5748,56.1209,56.1209,115400.0
2007-06-21 09:30:00,92.71,92.85,92.31,92.31,33200.0,56.1088,56.1935,55.8667,55.8667,33200.0
2007-06-21 10:00:00,92.38,92.78,92.09,92.56,53900.0,55.9091,56.1512,55.7336,56.018,53900.0
2007-06-21 10:30:00,92.54,92.8,92.41,92.7,32600.0,56.0059,56.1633,55.9272,56.1028,32600.0
2007-06-21 11:00:00,92.66,92.71,92.34,92.34,27200.0,56.0785,56.1088,55.8849,55.8849,27200.0
2007-06-21 11:30:00,92.34,92.45,92.23,92.3,20400.0,55.8849,55.9515,55.8183,55.8607,20400.0
2007-06-21 12:00:00,92.28,92.48,92.09,92.2,29800.0,55.8486,55.9696,55.7336,55.8001,29800.0
2007-06-21 12:30:00,92.23,92.49,92.09,92.35,18800.0,55.8183,55.9757,55.7336,55.8909,18800.0
2007-06-21 13:00:00,92.36,92.6,92.34,92.56,28500.0,55.897,56.0422,55.8849,56.018,28500.0
2007-06-21 13:30:00,92.57,92.73,92.54,92.72,23000.0,56.0241,56.1209,56.0059,56.1149,23000.0
2007-06-21 14:00:00,92.74,92.74,92.36,92.36,34700.0,56.127,56.127,55.897,55.897,34700.0
2007-06-21 14:30:00,92.36,92.37,92.11,92.33,38100.0,55.897,55.903,55.7457,55.8788,38100.0
2007-06-21 15:00:00,92.33,92.41,92.19,92.32,49600.0,55.8788,55.9272,55.7941,55.8728,49600.0
2007-06-21 15:30:00,92.32,92.46,92.3,92.41,53200.0,55.8728,55.9575,55.8607,55.9272,53200.0
2007-06-22 09:30:00,91.86,92.35,91.86,92.24,54800.0,55.5944,55.8909,55.5944,55.8244,54800.0
2007-06-22 10:00:00,92.22,92.3,92.0,92.0,35700.0,55.8123,55.8607,55.6791,55.6791,35700.0
2007-06-22 10:30:00,91.92,92.27,91.9,92.17,25000.0,55.6307,55.8425,55.6186,55.782,25000.0
2007-06-22 11:00:00,92.18,92.35,92.14,92.26,16200.0,55.788,55.8909,55.7638,55.8365,16200.0
2007-06-22 11:30:00,92.29,92.37,92.01,92.15,21300.0,55.8546,55.903,55.6852,55.7699,21300.0
2007-06-22 12:00:00,92.16,92.17,91.51,91.55,43800.0,55.7759,55.782,55.3826,55.4068,43800.0
2007-06-22 12:30:00,91.57,91.6,91.4,91.43,37200.0,55.4189,55.437,55.316,55.3341,37200.0
2007-06-22 13:00:00,91.45,91.74,91.31,91.73,50400.0,55.3462,55.5218,55.2615,55.5157,50400.0
2007-06-22 13:30:00,91.75,91.98,91.6,91.92,53200.0,55.5278,55.667,55.437,55.6307,53200.0
2007-06-22 14:00:00,91.91,92.02,91.75,91.95,30800.0,55.6246,55.6912,55.5278,55.6488,30800.0
2007-06-22 14:30:00,91.98,92.13,91.81,92.0,32700.0,55.667,55.7578,55.5641,55.6791,32700.0
2007-06-22 15:00:00,92.07,92.17,91.95,92.04,42800.0,55.7215,55.782,55.6488,55.7033,42800.0
2007-06-22 15:30:00,92.05,92.1,91.78,91.95,86400.0,55.7094,55.7396,55.546,55.6488,86400.0
2007-06-25 09:30:00,92.3,92.63,92.1,92.55,50000.0,55.8607,56.0604,55.7396,56.012,50000.0
2007-06-25 10:00:00,92.55,92.94,92.45,92.94,36500.0,56.012,56.248,55.9515,56.248,36500.0
2007-06-25 10:30:00,92.91,93.01,92.51,92.72,40600.0,56.2298,56.2904,55.9878,56.1149,40600.0
2007-06-25 11:00:00,92.67,92.97,92.65,92.84,38900.0,56.0846,56.2662,56.0725,56.1875,38900.0
2007-06-25 11:30:00,92.83,92.85,92.5,92.54,33300.0,56.1814,56.1935,55.9817,56.0059,33300.0
2007-06-25 12:00:00,92.56,92.72,92.53,92.57,18200.0,56.018,56.1149,55.9999,56.0241,18200.0
2007-06-25 12:30:00,92.57,92.64,92.47,92.52,21400.0,56.0241,56.0664,55.9636,55.9938,21400.0
2007-06-25 13:00:00,92.52,92.53,92.4,92.4,31300.0,55.9938,55.9999,55.9212,55.9212,31300.0
2007-06-25 13:30:00,92.4,92.47,92.3,92.3,25500.0,55.9212,55.9636,55.8607,55.8607,25500.0
2007-06-25 14:00:00,92.3,92.37,91.99,92.0,43100.0,55.8607,55.903,55.6731,55.6791,43100.0
2007-06-25 14:30:00,92.0,92.01,91.43,91.59,64900.0,55.6791,55.6852,55.3341,55.431,64900.0
2007-06-25 15:00:00,91.54,91.58,91.3,91.54,63600.0,55.4007,55.4249,55.2555,55.4007,63600.0
2007-06-25 15:30:00,91.56,91.66,91.45,91.56,49900.0,55.4128,55.4733,55.3462,55.4128,49900.0
2007-06-26 09:30:00,91.68,91.96,91.5,91.87,42700.0,55.4854,55.6549,55.3765,55.6004,42700.0
2007-06-26 10:00:00,91.97,92.19,91.27,91.27,29800.0,55.661,55.7941,55.2373,55.2373,29800.0
2007-06-26 10:30:00,91.26,91.59,90.95,90.95,36700.0,55.2313,55.431,55.0436,55.0436,36700.0
2007-06-26 11:00:00,90.96,91.25,90.87,91.14,25500.0,55.0497,55.2252,54.9952,55.1586,25500.0
2007-06-26 11:30:00,91.08,91.74,91.02,91.74,24000.0,55.1223,55.5218,55.086,55.5218,24000.0
2007-06-26 12:00:00,91.74,91.83,91.34,91.38,31400.0,55.5218,55.5762,55.2797,55.3039,31400.0
2007-06-26 12:30:00,91.39,91.39,91.04,91.04,22800.0,55.3099,55.3099,55.0981,55.0981,22800.0
2007-06-26 13:00:00,91.05,91.46,91.05,91.37,27400.0,55.1042,55.3523,55.1042,55.2978,27400.0
2007-06-26 13:30:00,91.36,91.52,91.22,91.35,22600.0,55.2918,55.3886,55.207,55.2857,22600.0
2007-06-26 14:00:00,91.36,91.54,91.12,91.21,31200.0,55.2918,55.4007,55.1465,55.201,31200.0
2007-06-26 14:30:00,91.15,91.31,90.92,91.03,46700.0,55.1647,55.2615,55.0255,55.0921,46700.0
2007-06-26 15:00:00,91.02,91.26,90.92,91.2,44800.0,55.086,55.2313,55.0255,55.1949,44800.0
2007-06-26 15:30:00,91.2,91.35,91.12,91.14,39800.0,55.1949,55.2857,55.1465,55.1586,39800.0
2007-06-27 09:30:00,90.73,91.15,90.71,91.08,33200.0,54.9105,55.1647,54.8984,55.1223,33200.0
2007-06-27 10:00:00,91.02,91.32,90.94,91.32,20200.0,55.086,55.2676,55.0376,55.2676,20200.0
2007-06-27 10:30:00,91.32,91.76,91.31,91.73,26700.0,55.2676,55.5339,55.2615,55.5157,26700.0
2007-06-27 11:00:00,91.7,91.99,91.58,91.8,29600.0,55.4975,55.6731,55.4249,55.5581,29600.0
2007-06-27 11:30:00,91.77,91.78,91.48,91.51,18500.0,55.5399,55.546,55.3644,55.3826,18500.0
2007-06-27 12:00:00,91.49,91.64,91.36,91.54,24200.0,55.3705,55.4612,55.2918,55.4007,24200.0
2007-06-27 12:30:00,91.49,91.59,91.44,91.57,18700.0,55.3705,55.431,55.3402,55.4189,18700.0
2007-06-27 13:00:00,91.58,91.6,91.43,91.47,24700.0,55.4249,55.437,55.3341,55.3583,24700.0
2007-06-27 13:30:00,91.45,91.71,91.34,91.58,24200.0,55.3462,55.5036,55.2797,55.4249,24200.0
2007-06-27 14:00:00,91.57,92.0,91.57,92.0,29300.0,55.4189,55.6791,55.4189,55.6791,29300.0
2007-06-27 14:30:00,91.98,92.08,91.92,92.06,34500.0,55.667,55.7275,55.6307,55.7154,34500.0
2007-06-27 15:00:00,92.08,92.22,91.98,92.17,53600.0,55.7275,55.8123,55.667,55.782,53600.0
2007-06-27 15:30:00,92.17,92.74,92.17,92.61,60200.0,55.782,56.127,55.782,56.0483,60200.0
2007-06-28 09:30:00,92.53,93.08,92.37,92.99,23600.0,55.9999,56.3327,55.903,56.2783,23600.0
2007-06-28 10:00:00,92.97,93.08,92.47,92.48,31100.0,56.2662,56.3327,55.9636,55.9696,31100.0
2007-06-28 10:30:00,92.48,92.49,92.17,92.42,26700.0,55.9696,55.9757,55.782,55.9333,26700.0
2007-06-28 11:00:00,92.41,92.5,92.32,92.37,24600.0,55.9272,55.9817,55.8728,55.903,24600.0
2007-06-28 11:30:00,92.4,92.57,92.27,92.48,23500.0,55.9212,56.0241,55.8425,55.9696,23500.0
2007-06-28 12:00:00,92.49,92.54,92.26,92.43,23000.0,55.9757,56.0059,55.8365,55.9393,23000.0
2007-06-28 12:30:00,92.44,92.52,92.35,92.47,22700.0,55.9454,55.9938,55.8909,55.9636,22700.0
2007-06-28 13:00:00,92.46,92.47,92.05,92.15,47600.0,55.9575,55.9636,55.7094,55.7699,47600.0
2007-06-28 13:30:00,92.15,92.26,92.08,92.17,42600.0,55.7699,55.8365,55.7275,55.782,42600.0
2007-06-28 14:00:00,92.16,92.46,92.02,92.09,63500.0,55.7759,55.9575,55.6912,55.7336,63500.0
2007-06-28 14:30:00,92.07,92.27,91.69,92.22,71500.0,55.7215,55.8425,55.4915,55.8123,71500.0
2007-06-28 15:00:00,92.23,92.28,92.1,92.28,60600.0,55.8183,55.8486,55.7396,55.8486,60600.0
2007-06-28 15:30:00,92.3,92.33,91.82,91.92,91200.0,55.8607,55.8788,55.5702,55.6307,91200.0
2007-06-29 09:30:00,91.9,92.36,91.7,92.21,30600.0,55.6186,55.897,55.4975,55.8062,30600.0
2007-06-29 10:00:00,92.3,92.66,92.28,92.6,16900.0,55.8607,56.0785,55.8486,56.0422,16900.0
2007-06-29 10:30:00,92.63,92.63,92.26,92.26,9300.0,56.0604,56.0604,55.8365,55.8365,9300.0
2007-06-29 11:00:00,92.29,92.3,92.09,92.18,15900.0,55.8546,55.8607,55.7336,55.788,15900.0
2007-06-29 11:30:00,92.11,92.17,91.82,91.91,15900.0,55.7457,55.782,55.5702,55.6246,15900.0
2007-06-29 12:00:00,91.92,92.0,91.73,91.89,18100.0,55.6307,55.6791,55.5157,55.6125,18100.0
2007-06-29 12:30:00,91.85,91.88,91.73,91.83,28200.0,55.5883,55.6065,55.5157,55.5762,28200.0
2007-06-29 13:00:00,91.85,91.95,91.69,91.87,27200.0,55.5883,55.6488,55.4915,55.6004,27200.0
2007-06-29 13:30:00,91.86,92.0,91.72,91.9,34200.0,55.5944,55.6791,55.5096,55.6186,34200.0
2007-06-29 14:00:00,91.89,91.89,91.48,91.64,38000.0,55.6125,55.6125,55.3644,55.4612,38000.0
2007-06-29 14:30:00,91.56,91.83,91.52,91.68,35900.0,55.4128,55.5762,55.3886,55.4854,35900.0
2007-06-29 15:00:00,91.7,91.76,91.15,91.19,93400.0,55.4975,55.5339,55.1647,55.1889,93400.0
2007-06-29 15:30:00,91.16,91.76,91.13,91.55,48600.0,55.1707,55.5339,55.1526,55.4068,48600.0
2007-07-03 09:30:00,92.41,92.59,92.21,92.59,24700.0,55.9272,56.0362,55.8062,56.0362,24700.0
2007-07-03 10:00:00,92.57,92.64,92.41,92.52,26600.0,56.0241,56.0664,55.9272,55.9938,26600.0
2007-07-03 10:30:00,92.56,92.56,92.39,92.43,29600.0,56.018,56.018,55.9151,55.9393,29600.0
2007-07-03 11:00:00,92.42,92.58,92.3,92.58,21600.0,55.9333,56.0301,55.8607,56.0301,21600.0
2007-07-03 11:30:00,92.56,92.64,92.42,92.61,28300.0,56.018,56.0664,55.9333,56.0483,28300.0
2007-07-03 12:00:00,92.6,92.79,92.57,92.79,27600.0,56.0422,56.1572,56.0241,56.1572,27600.0
2007-07-03 12:30:00,92.77,92.81,92.6,92.75,31400.0,56.1451,56.1693,56.0422,56.133,31400.0
2007-07-05 09:30:00,92.75,93.0,92.71,92.8,25200.0,56.133,56.2843,56.1088,56.1633,25200.0
2007-07-05 10:00:00,92.81,92.86,92.63,92.73,57900.0,56.1693,56.1996,56.0604,56.1209,57900.0
2007-07-05 10:30:00,92.75,92.92,92.32,92.42,34100.0,56.133,56.2359,55.8728,55.9333,34100.0
2007-07-05 11:00:00,92.4,92.75,92.13,92.73,33200.0,55.9212,56.133,55.7578,56.1209,33200.0
2007-07-05 11:30:00,92.73,92.73,92.47,92.59,33100.0,56.1209,56.1209,55.9636,56.0362,33100.0
2007-07-05 12:00:00,92.59,92.82,92.56,92.63,16200.0,56.0362,56.1754,56.018,56.0604,16200.0
2007-07-05 12:30:00,92.61,92.79,92.58,92.6,17200.0,56.0483,56.1572,56.0301,56.0422,17200.0
2007-07-05 13:00:00,92.6,92.74,92.59,92.65,15900.0,56.0422,56.127,56.0362,56.0725,15900.0
2007-07-05 13:30:00,92.65,92.74,92.64,92.68,69600.0,56.0725,56.127,56.0664,56.0906,69600.0
2007-07-05 14:00:00,92.69,92.98,92.68,92.98,19300.0,56.0967,56.2722,56.0906,56.2722,19300.0
2007-07-05 14:30:00,92.96,93.05,92.84,92.91,16400.0,56.2601,56.3146,56.1875,56.2298,16400.0
2007-07-05 15:00:00,92.89,92.91,92.78,92.88,25400.0,56.2177,56.2298,56.1512,56.2117,25400.0
2007-07-05 15:30:00,92.88,93.1,92.82,93.1,32400.0,56.2117,56.3448,56.1754,56.3448,32400.0
2007-07-06 09:30:00,92.98,93.2,92.9,92.92,29300.0,56.2722,56.4054,56.2238,56.2359,29300.0
2007-07-06 10:00:00,92.93,93.41,92.93,93.22,41200.0,56.242,56.5325,56.242,56.4175,41200.0
2007-07-06 10:30:00,93.23,93.24,92.98,93.01,16900.0,56.4235,56.4296,56.2722,56.2904,16900.0
2007-07-06 11:00:00,93.04,93.38,93.0,93.38,17200.0,56.3085,56.5143,56.2843,56.5143,17200.0
2007-07-06 11:30:00,93.4,93.52,93.4,93.45,16700.0,56.5264,56.599,56.5264,56.5567,16700.0
2007-07-06 12:00:00,93.45,93.49,93.4,93.48,21900.0,56.5567,56.5809,56.5264,56.5748,21900.0
2007-07-06 12:30:00,93.47,93.55,93.45,93.55,11400.0,56.5688,56.6172,56.5567,56.6172,11400.0
2007-07-06 13:00:00,93.54,93.55,93.38,93.43,7000.0,56.6111,56.6172,56.5143,56.5446,7000.0
2007-07-06 13:30:00,93.41,93.56,93.35,93.52,7700.0,56.5325,56.6232,56.4961,56.599,7700.0
2007-07-06 14:00:00,93.54,93.74,93.41,93.47,15100.0,56.6111,56.7322,56.5325,56.5688,15100.0
2007-07-06 14:30:00,93.48,93.78,93.48,93.73,17900.0,56.5748,56.7564,56.5748,56.7261,17900.0
2007-07-06 15:00:00,93.73,93.74,93.63,93.73,18600.0,56.7261,56.7322,56.6656,56.7261,18600.0
2007-07-06 15:30:00,93.73,93.75,93.55,93.6,36800.0,56.7261,56.7382,56.6172,56.6474,36800.0
2007-07-09 09:30:00,93.81,93.81,93.27,93.39,19600.0,56.7745,56.7745,56.4477,56.5203,19600.0
2007-07-09 10:00:00,93.44,93.51,93.25,93.51,25000.0,56.5506,56.593,56.4356,56.593,25000.0
2007-07-09 10:30:00,93.5,93.54,93.08,93.1,31400.0,56.5869,56.6111,56.3327,56.3448,31400.0
2007-07-09 11:00:00,93.1,93.22,93.0,93.15,17000.0,56.3448,56.4175,56.2843,56.3751,17000.0
2007-07-09 11:30:00,93.12,93.18,92.97,93.07,12400.0,56.3569,56.3933,56.2662,56.3267,12400.0
2007-07-09 12:00:00,93.09,93.35,93.04,93.35,12100.0,56.3388,56.4961,56.3085,56.4961,12100.0
2007-07-09 12:30:00,93.38,93.84,93.38,93.75,36100.0,56.5143,56.7927,56.5143,56.7382,36100.0
2007-07-09 13:00:00,93.7,93.85,93.63,93.81,23500.0,56.708,56.7987,56.6656,56.7745,23500.0
2007-07-09 13:30:00,93.79,93.92,93.76,93.86,22600.0,56.7624,56.8411,56.7443,56.8048,22600.0
2007-07-09 14:00:00,93.84,93.85,93.57,93.63,26100.0,56.7927,56.7987,56.6293,56.6656,26100.0
2007-07-09 14:30:00,93.62,93.89,93.62,93.84,20200.0,56.6595,56.8229,56.6595,56.7927,20200.0
2007-07-09 15:00:00,93.86,93.97,93.83,93.93,25500.0,56.8048,56.8714,56.7866,56.8472,25500.0
2007-07-09 15:30:00,93.9,93.9,93.76,93.85,45800.0,56.829,56.829,56.7443,56.7987,45800.0
2007-07-10 09:30:00,93.0,93.15,92.82,92.9,179000.0,56.2843,56.3751,56.1754,56.2238,179000.0
2007-07-10 10:00:00,92.9,93.04,92.85,92.92,35900.0,56.2238,56.3085,56.1935,56.2359,35900.0
2007-07-10 10:30:00,92.92,92.98,92.68,92.68,125100.0,56.2359,56.2722,56.0906,56.0906,125100.0
2007-07-10 11:00:00,92.65,92.83,92.54,92.73,60100.0,56.0725,56.1814,56.0059,56.1209,60100.0
2007-07-10 11:30:00,92.71,92.84,92.71,92.75,9700.0,56.1088,56.1875,56.1088,56.133,9700.0
2007-07-10 12:00:00,92.77,92.85,92.41,92.45,56600.0,56.1451,56.1935,55.9272,55.9515,56600.0
2007-07-10 12:30:00,92.46,92.64,92.46,92.61,13800.0,55.9575,56.0664,55.9575,56.0483,13800.0
2007-07-10 13:00:00,92.65,92.8,92.26,92.3,35800.0,56.0725,56.1633,55.8365,55.8607,35800.0
2007-07-10 13:30:00,92.31,92.53,91.9,92.14,39900.0,55.8667,55.9999,55.6186,55.7638,39900.0
2007-07-10 14:00:00,92.14,92.34,91.96,92.21,40700.0,55.7638,55.8849,55.6549,55.8062,40700.0
2007-07-10 14:30:00,92.19,92.41,92.19,92.31,34900.0,55.7941,55.9272,55.7941,55.8667,34900.0
2007-07-10 15:00:00,92.32,92.42,92.14,92.38,44300.0,55.8728,55.9333,55.7638,55.9091,44300.0
2007-07-10 15:30:00,92.34,92.36,92.18,92.3,78000.0,55.8849,55.897,55.788,55.8607,78000.0
2007-07-11 09:30:00,92.35,92.86,92.17,92.21,55200.0,55.8909,56.1996,55.782,55.8062,55200.0
2007-07-11 10:00:00,92.18,92.7,92.0,92.49,33900.0,55.788,56.1028,55.6791,55.9757,33900.0
2007-07-11 10:30:00,92.5,92.73,92.36,92.72,30800.0,55.9817,56.1209,55.897,56.1149,30800.0
2007-07-11 11:00:00,92.73,92.94,92.7,92.78,21400.0,56.1209,56.248,56.1028,56.1512,21400.0
2007-07-11 11:30:00,92.77,93.03,92.74,92.95,36600.0,56.1451,56.3025,56.127,56.2541,36600.0
2007-07-11 12:00:00,92.95,93.05,92.81,92.87,20400.0,56.2541,56.3146,56.1693,56.2056,20400.0
2007-07-11 12:30:00,92.88,93.2,92.88,93.18,30700.0,56.2117,56.4054,56.2117,56.3933,30700.0
2007-07-11 13:00:00,93.18,93.48,93.18,93.23,30700.0,56.3933,56.5748,56.3933,56.4235,30700.0
2007-07-11 13:30:00,93.24,93.29,92.97,92.98,35000.0,56.4296,56.4598,56.2662,56.2722,35000.0
2007-07-11 14:00:00,92.97,93.16,92.76,93.0,58700.0,56.2662,56.3811,56.1391,56.2843,58700.0
2007-07-11 14:30:00,93.0,93.07,92.94,93.03,51600.0,56.2843,56.3267,56.248,56.3025,51600.0
2007-07-11 15:00:00,92.99,93.17,92.91,93.09,42000.0,56.2783,56.3872,56.2298,56.3388,42000.0
2007-07-11 15:30:00,93.09,93.16,93.01,93.12,35600.0,56.3388,56.3811,56.2904,56.3569,35600.0
2007-07-12 09:30:00,93.92,94.43,93.73,94.24,29500.0,56.8411,57.1498,56.7261,57.0348,29500.0
2007-07-12 10:00:00,94.24,94.3,93.86,94.02,30100.0,57.0348,57.0711,56.8048,56.9016,30100.0
2007-07-12 10:30:00,94.02,94.48,94.02,94.39,24700.0,56.9016,57.18,56.9016,57.1256,24700.0
2007-07-12 11:00:00,94.43,94.73,94.27,94.68,29900.0,57.1498,57.3313,57.0529,57.3011,29900.0
2007-07-12 11:30:00,94.67,94.95,93.18,94.93,35000.0,57.295,57.4645,56.3933,57.4524,35000.0
2007-07-12 12:00:00,94.96,95.15,94.93,95.01,39600.0,57.4705,57.5855,57.4524,57.5008,39600.0
2007-07-12 12:30:00,95.03,95.03,94.86,94.88,23500.0,57.5129,57.5129,57.41,57.4221,23500.0
2007-07-12 13:00:00,94.88,94.95,94.75,94.81,26700.0,57.4221,57.4645,57.3434,57.3797,26700.0
2007-07-12 13:30:00,94.79,94.82,94.66,94.68,23200.0,57.3676,57.3858,57.289,57.3011,23200.0
2007-07-12 14:00:00,94.7,94.7,94.37,94.45,90500.0,57.3132,57.3132,57.1134,57.1619,90500.0
2007-07-12 14:30:00,94.45,94.57,94.45,94.57,21800.0,57.1619,57.2345,57.1619,57.2345,21800.0
2007-07-12 15:00:00,94.55,94.66,94.48,94.6,50800.0,57.2224,57.289,57.18,57.2526,50800.0
2007-07-12 15:30:00,94.62,94.85,94.57,94.78,108500.0,57.2648,57.4039,57.2345,57.3616,108500.0
2007-07-13 09:30:00,94.55,95.1,94.55,94.7,34300.0,57.2224,57.5553,57.2224,57.3132,34300.0
2007-07-13 10:00:00,94.7,94.92,94.33,94.44,41500.0,57.3132,57.4463,57.0892,57.1558,41500.0
2007-07-13 10:30:00,94.42,94.6,94.36,94.45,45200.0,57.1437,57.2526,57.1074,57.1619,45200.0
2007-07-13 11:00:00,94.45,94.55,94.25,94.46,38500.0,57.1619,57.2224,57.0408,57.1679,38500.0
2007-07-13 11:30:00,94.45,94.58,94.37,94.52,34100.0,57.1619,57.2405,57.1134,57.2042,34100.0
2007-07-13 12:00:00,94.51,94.53,94.23,94.25,52800.0,57.1982,57.2103,57.0287,57.0408,52800.0
2007-07-13 12:30:00,94.25,94.39,94.23,94.28,42300.0,57.0408,57.1256,57.0287,57.059,42300.0
2007-07-13 13:00:00,94.29,94.35,94.21,94.22,61900.0,57.065,57.1013,57.0166,57.0227,61900.0
2007-07-13 13:30:00,94.22,94.4,94.16,94.29,43700.0,57.0227,57.1316,56.9864,57.065,43700.0
2007-07-13 14:00:00,94.29,94.38,94.22,94.31,42100.0,57.065,57.1195,57.0227,57.0771,42100.0
2007-07-13 14:30:00,94.3,94.52,94.29,94.46,50000.0,57.0711,57.2042,57.065,57.1679,50000.0
2007-07-13 15:00:00,94.47,94.47,94.31,94.42,61400.0,57.174,57.174,57.0771,57.1437,61400.0
2007-07-13 15:30:00,94.42,94.59,94.31,94.49,113900.0,57.1437,57.2466,57.0771,57.1861,113900.0
2007-07-16 09:30:00,94.42,94.82,94.4,94.53,30000.0,57.1437,57.3858,57.1316,57.2103,30000.0
2007-07-16 10:00:00,94.53,94.56,94.34,94.39,39600.0,57.2103,57.2284,57.0953,57.1256,39600.0
2007-07-16 10:30:00,94.38,94.57,94.35,94.56,34800.0,57.1195,57.2345,57.1013,57.2284,34800.0
2007-07-16 11:00:00,94.54,94.68,94.48,94.63,26900.0,57.2163,57.3011,57.18,57.2708,26900.0
2007-07-16 11:30:00,94.64,94.74,94.63,94.68,24300.0,57.2769,57.3374,57.2708,57.3011,24300.0
2007-07-16 12:00:00,94.68,94.75,94.64,94.69,16700.0,57.3011,57.3434,57.2769,57.3071,16700.0
2007-07-16 12:30:00,94.68,94.7,94.56,94.57,19000.0,57.3011,57.3132,57.2284,57.2345,19000.0
2007-07-16 13:00:00,94.59,94.59,94.49,94.54,16800.0,57.2466,57.2466,57.1861,57.2163,16800.0
2007-07-16 13:30:00,94.54,94.57,94.4,94.5,31500.0,57.2163,57.2345,57.1316,57.1921,31500.0
2007-07-16 14:00:00,94.49,94.57,94.46,94.57,39400.0,57.1861,57.2345,57.1679,57.2345,39400.0
2007-07-16 14:30:00,94.57,94.64,94.53,94.62,28500.0,57.2345,57.2769,57.2103,57.2648,28500.0
2007-07-16 15:00:00,94.62,94.71,94.56,94.64,30800.0,57.2648,57.3192,57.2284,57.2769,30800.0
2007-07-16 15:30:00,94.63,94.64,94.48,94.58,57000.0,57.2708,57.2769,57.18,57.2405,57000.0
2007-07-17 09:30:00,94.7,95.35,94.7,95.09,37400.0,57.3132,57.7066,57.3132,57.5492,37400.0
2007-07-17 10:00:00,95.08,95.79,95.0,95.78,37800.0,57.5431,57.9728,57.4947,57.9668,37800.0
2007-07-17 10:30:00,95.79,95.97,95.65,95.76,54400.0,57.9728,58.0818,57.8881,57.9547,54400.0
2007-07-17 11:00:00,95.76,95.85,95.47,95.66,58200.0,57.9547,58.0092,57.7792,57.8942,58200.0
2007-07-17 11:30:00,95.68,95.88,95.65,95.77,34100.0,57.9063,58.0273,57.8881,57.9607,34100.0
2007-07-17 12:00:00,95.84,95.93,95.79,95.86,12500.0,58.0031,58.0576,57.9728,58.0152,12500.0
2007-07-17 12:30:00,95.89,95.95,95.75,95.91,12600.0,58.0334,58.0697,57.9486,58.0455,12600.0
2007-07-17 13:00:00,95.88,95.97,95.74,95.79,18000.0,58.0273,58.0818,57.9426,57.9728,18000.0
2007-07-17 13:30:00,95.8,95.9,95.62,95.71,25200.0,57.9789,58.0394,57.87,57.9244,25200.0
2007-07-17 14:00:00,95.71,95.91,95.59,95.83,14900.0,57.9244,58.0455,57.8518,57.9971,14900.0
2007-07-17 14:30:00,95.9,96.11,95.86,96.1,21300.0,58.0394,58.1665,58.0152,58.1605,21300.0
2007-07-17 15:00:00,96.07,96.16,95.81,95.89,31100.0,58.1423,58.1968,57.9849,58.0334,31100.0
2007-07-17 15:30:00,95.88,95.9,95.66,95.74,58700.0,58.0273,58.0394,57.8942,57.9426,58700.0
2007-07-18 09:30:00,95.38,96.18,95.38,95.94,101200.0,57.7247,58.2089,57.7247,58.0636,101200.0
2007-07-18 10:00:00,95.96,96.2,95.53,95.85,73200.0,58.0757,58.221,57.8155,58.0092,73200.0
2007-07-18 10:30:00,95.82,95.82,94.91,95.44,30000.0,57.991,57.991,57.4403,57.761,30000.0
2007-07-18 11:00:00,95.38,95.48,95.23,95.37,42000.0,57.7247,57.7852,57.6339,57.7187,42000.0
2007-07-18 11:30:00,95.37,95.37,95.0,95.0,44900.0,57.7187,57.7187,57.4947,57.4947,44900.0
2007-07-18 12:00:00,95.0,95.1,94.39,94.62,40800.0,57.4947,57.5553,57.1256,57.2648,40800.0
2007-07-18 12:30:00,94.59,94.86,94.47,94.84,24700.0,57.2466,57.41,57.174,57.3979,24700.0
2007-07-18 13:00:00,94.83,94.95,94.6,94.64,36100.0,57.3918,57.4645,57.2526,57.2769,36100.0
2007-07-18 13:30:00,94.64,95.13,94.52,94.7,26400.0,57.2769,57.5734,57.2042,57.3132,26400.0
2007-07-18 14:00:00,94.66,94.82,94.38,94.41,26100.0,57.289,57.3858,57.1195,57.1377,26100.0
2007-07-18 14:30:00,94.37,94.84,94.37,94.74,28900.0,57.1134,57.3979,57.1134,57.3374,28900.0
2007-07-18 15:00:00,94.74,94.77,94.44,94.57,48400.0,57.3374,57.3555,57.1558,57.2345,48400.0
2007-07-18 15:30:00,94.58,94.94,94.56,94.68,91400.0,57.2405,57.4584,57.2284,57.3011,91400.0
2007-07-19 09:30:00,94.0,94.0,92.1,92.91,134400.0,56.8895,56.8895,55.7396,56.2298,134400.0
2007-07-19 10:00:00,92.91,92.97,91.26,91.3,121700.0,56.2298,56.2662,55.2313,55.2555,121700.0
2007-07-19 10:30:00,91.31,92.0,91.2,91.94,87000.0,55.2615,55.6791,55.1949,55.6428,87000.0
2007-07-19 11:00:00,91.98,92.11,91.85,92.03,57500.0,55.667,55.7457,55.5883,55.6973,57500.0
2007-07-19 11:30:00,92.03,92.12,91.96,91.97,42900.0,55.6973,55.7517,55.6549,55.661,42900.0
2007-07-19 12:00:00,91.96,91.96,91.43,91.8,42900.0,55.6549,55.6549,55.3341,55.5581,42900.0
2007-07-19 12:30:00,91.79,92.07,91.79,92.05,24500.0,55.552,55.7215,55.552,55.7094,24500.0
2007-07-19 13:00:00,92.03,92.18,92.03,92.03,30400.0,55.6973,55.788,55.6973,55.6973,30400.0
2007-07-19 13:30:00,92.02,92.02,91.85,91.86,44300.0,55.6912,55.6912,55.5883,55.5944,44300.0
2007-07-19 14:00:00,91.85,91.85,90.75,91.29,122600.0,55.5883,55.5883,54.9226,55.2494,122600.0
2007-07-19 14:30:00,91.27,91.34,91.15,91.31,71100.0,55.2373,55.2797,55.1647,55.2615,71100.0
2007-07-19 15:00:00,91.32,91.67,91.31,91.67,96900.0,55.2676,55.4794,55.2615,55.4794,96900.0
2007-07-19 15:30:00,91.66,91.72,91.36,91.43,107600.0,55.4733,55.5096,55.2918,55.3341,107600.0
2007-07-20 09:30:00,91.55,91.65,91.0,91.18,118400.0,55.4068,55.4673,55.0739,55.1828,118400.0
2007-07-20 10:00:00,91.23,92.01,91.23,91.7,72500.0,55.2131,55.6852,55.2131,55.4975,72500.0
2007-07-20 10:30:00,91.72,91.95,91.18,91.3,44900.0,55.5096,55.6488,55.1828,55.2555,44900.0
2007-07-20 11:00:00,91.24,91.46,90.76,90.8,33900.0,55.2191,55.3523,54.9286,54.9529,33900.0
2007-07-20 11:30:00,90.79,90.93,90.73,90.75,81100.0,54.9468,55.0315,54.9105,54.9226,81100.0
2007-07-20 12:00:00,90.75,90.97,90.53,90.72,46900.0,54.9226,55.0557,54.7895,54.9044,46900.0
2007-07-20 12:30:00,90.75,90.75,90.46,90.47,45500.0,54.9226,54.9226,54.7471,54.7531,45500.0
2007-07-20 13:00:00,90.5,90.84,90.48,90.73,62900.0,54.7713,54.9771,54.7592,54.9105,62900.0
2007-07-20 13:30:00,90.73,91.1,90.73,90.89,46400.0,54.9105,55.1344,54.9105,55.0073,46400.0
2007-07-20 14:00:00,90.94,91.23,90.85,91.07,50100.0,55.0376,55.2131,54.9831,55.1163,50100.0
2007-07-20 14:30:00,91.06,91.17,90.93,91.1,38900.0,55.1102,55.1768,55.0315,55.1344,38900.0
2007-07-20 15:00:00,91.12,91.19,90.95,90.98,52100.0,55.1465,55.1889,55.0436,55.0618,52100.0
2007-07-20 15:30:00,90.99,91.01,90.36,90.45,73100.0,55.0678,55.08,54.6866,54.741,73100.0
2007-07-23 09:30:00,89.65,90.87,89.65,90.68,28500.0,54.2569,54.9952,54.2569,54.8802,28500.0
2007-07-23 10:00:00,90.71,90.78,90.07,90.2,43400.0,54.8984,54.9408,54.5111,54.5897,43400.0
2007-07-23 10:30:00,90.23,90.4,90.1,90.4,34200.0,54.6079,54.7108,54.5292,54.7108,34200.0
2007-07-23 11:00:00,90.41,90.69,90.41,90.58,24800.0,54.7168,54.8863,54.7168,54.8197,24800.0
2007-07-23 11:30:00,90.6,90.73,90.52,90.53,25700.0,54.8318,54.9105,54.7834,54.7895,25700.0
2007-07-23 12:00:00,90.52,90.53,90.2,90.27,19500.0,54.7834,54.7895,54.5897,54.6321,19500.0
2007-07-23 12:30:00,90.27,90.27,90.05,90.08,24900.0,54.6321,54.6321,54.499,54.5171,24900.0
2007-07-23 13:00:00,90.05,90.18,89.82,90.03,42800.0,54.499,54.5776,54.3598,54.4868,42800.0
2007-07-23 13:30:00,90.01,90.23,89.88,90.23,35700.0,54.4747,54.6079,54.3961,54.6079,35700.0
2007-07-23 14:00:00,90.25,90.29,90.03,90.05,30200.0,54.62,54.6442,54.4868,54.499,30200.0
2007-07-23 14:30:00,90.09,90.35,90.09,90.31,31400.0,54.5232,54.6805,54.5232,54.6563,31400.0
2007-07-23 15:00:00,90.31,90.37,89.92,89.95,96700.0,54.6563,54.6926,54.4203,54.4384,96700.0
2007-07-23 15:30:00,89.97,90.01,89.68,89.95,110300.0,54.4505,54.4747,54.275,54.4384,110300.0
2007-07-24 09:30:00,89.61,89.65,88.53,88.97,94400.0,54.2327,54.2569,53.579,53.8453,94400.0
2007-07-24 10:00:00,88.98,89.28,88.81,89.27,67100.0,53.8514,54.0329,53.7485,54.0269,67100.0
2007-07-24 10:30:00,89.26,89.29,88.85,89.19,100200.0,54.0208,54.039,53.7727,53.9785,100200.0
2007-07-24 11:00:00,89.18,89.56,89.13,89.5,33900.0,53.9724,54.2024,53.9422,54.1661,33900.0
2007-07-24 11:30:00,89.52,89.65,89.28,89.63,22100.0,54.1782,54.2569,54.0329,54.2448,22100.0
2007-07-24 12:00:00,89.63,89.79,89.37,89.79,34500.0,54.2448,54.3416,54.0874,54.3416,34500.0
2007-07-24 12:30:00,89.76,89.86,89.68,89.77,25800.0,54.3234,54.384,54.275,54.3295,25800.0
2007-07-24 13:00:00,89.77,89.86,89.53,89.58,22800.0,54.3295,54.384,54.1842,54.2145,22800.0
2007-07-24 13:30:00,89.55,89.68,89.23,89.3,46300.0,54.1963,54.275,54.0027,54.045,46300.0
2007-07-24 14:00:00,89.29,89.3,88.9,89.25,53200.0,54.039,54.045,53.803,54.0148,53200.0
2007-07-24 14:30:00,89.25,89.25,88.98,89.14,52800.0,54.0148,54.0148,53.8514,53.9482,52800.0
2007-07-24 15:00:00,89.15,89.22,88.74,88.82,89900.0,53.9543,53.9966,53.7061,53.7545,89900.0
2007-07-24 15:30:00,88.78,88.88,88.55,88.75,66700.0,53.7303,53.7909,53.5911,53.7122,66700.0
2007-07-25 09:30:00,88.84,89.07,87.73,87.73,48900.0,53.7667,53.9058,53.0949,53.0949,48900.0
2007-07-25 10:00:00,87.73,88.22,87.63,88.22,78900.0,53.0949,53.3914,53.0343,53.3914,78900.0
2007-07-25 10:30:00,88.24,88.33,87.9,88.11,73400.0,53.4035,53.458,53.1978,53.3248,73400.0
2007-07-25 11:00:00,88.1,88.25,87.71,87.94,57700.0,53.3188,53.4096,53.0828,53.222,57700.0
2007-07-25 11:30:00,87.96,88.1,87.81,87.98,68000.0,53.2341,53.3188,53.1433,53.2462,68000.0
2007-07-25 12:00:00,87.98,88.02,87.57,87.98,55100.0,53.2462,53.2704,52.998,53.2462,55100.0
2007-07-25 12:30:00,87.98,88.14,87.74,87.74,48100.0,53.2462,53.343,53.1009,53.1009,48100.0
2007-07-25 13:00:00,87.74,87.85,87.42,87.51,46000.0,53.1009,53.1675,52.9073,52.9617,46000.0
2007-07-25 13:30:00,87.47,87.88,87.35,87.52,145200.0,52.9375,53.1857,52.8649,52.9678,145200.0
2007-07-25 14:00:00,87.57,87.94,87.52,87.81,80500.0,52.998,53.222,52.9678,53.1433,80500.0
2007-07-25 14:30:00,87.78,88.23,87.68,88.2,58100.0,53.1251,53.3975,53.0646,53.3793,58100.0
2007-07-25 15:00:00,88.2,88.71,88.2,88.48,68600.0,53.3793,53.688,53.3793,53.5488,68600.0
2007-07-25 15:30:00,88.48,88.57,88.45,88.46,85100.0,53.5488,53.6032,53.5306,53.5367,85100.0
2007-07-26 09:30:00,87.84,88.0,87.13,87.45,70700.0,53.1614,53.2583,52.7317,52.9254,70700.0
2007-07-26 10:00:00,87.48,87.49,86.8,86.9,59200.0,52.9436,52.9496,52.532,52.5925,59200.0
2007-07-26 10:30:00,86.91,87.0,86.09,86.54,88100.0,52.5986,52.6531,52.1023,52.3747,88100.0
2007-07-26 11:00:00,86.54,86.75,86.26,86.36,43900.0,52.3747,52.5018,52.2052,52.2657,43900.0
2007-07-26 11:30:00,86.37,86.73,86.19,86.63,35800.0,52.2718,52.4897,52.1629,52.4291,35800.0
2007-07-26 12:00:00,86.68,86.75,86.39,86.41,53900.0,52.4594,52.5018,52.2839,52.296,53900.0
2007-07-26 12:30:00,86.38,86.81,85.83,86.6,52900.0,52.2778,52.5381,51.945,52.411,52900.0
2007-07-26 13:00:00,86.59,86.88,86.06,86.6,40700.0,52.4049,52.5804,52.0842,52.411,40700.0
2007-07-26 13:30:00,86.55,86.63,85.76,85.88,54900.0,52.3807,52.4291,51.9026,51.9752,54900.0
2007-07-26 14:00:00,85.93,86.39,85.93,86.3,178200.0,52.0055,52.2839,52.0055,52.2294,178200.0
2007-07-26 14:30:00,86.3,86.56,85.57,86.07,66300.0,52.2294,52.3868,51.7876,52.0902,66300.0
2007-07-26 15:00:00,86.05,86.83,86.01,86.28,100100.0,52.0781,52.5502,52.0539,52.2173,100100.0
2007-07-26 15:30:00,86.31,87.08,86.14,86.76,113100.0,52.2355,52.7015,52.1326,52.5078,113100.0
2007-07-27 09:30:00,86.93,87.08,86.03,86.95,79200.0,52.6107,52.7015,52.066,52.6228,79200.0
2007-07-27 10:00:00,86.92,87.27,86.72,87.02,88800.0,52.6047,52.8165,52.4836,52.6652,88800.0
2007-07-27 10:30:00,87.06,87.28,86.6,86.88,87300.0,52.6894,52.8225,52.411,52.5804,87300.0
2007-07-27 11:00:00,86.88,87.14,86.8,86.95,89200.0,52.5804,52.7378,52.532,52.6228,89200.0
2007-07-27 11:30:00,86.96,87.12,86.59,86.65,100400.0,52.6289,52.7257,52.4049,52.4412,100400.0
2007-07-27 12:00:00,86.65,87.01,86.61,86.89,51600.0,52.4412,52.6591,52.417,52.5865,51600.0
2007-07-27 12:30:00,86.87,87.01,86.5,86.95,50800.0,52.5744,52.6591,52.3505,52.6228,50800.0
2007-07-27 13:00:00,86.94,87.21,86.76,87.06,48400.0,52.6168,52.7802,52.5078,52.6894,48400.0
2007-07-27 13:30:00,87.02,87.08,86.83,86.96,69400.0,52.6652,52.7015,52.5502,52.6289,69400.0
2007-07-27 14:00:00,87.0,87.09,86.74,86.86,58100.0,52.6531,52.7075,52.4957,52.5683,58100.0
2007-07-27 14:30:00,86.83,87.41,86.79,87.22,66300.0,52.5502,52.9012,52.526,52.7862,66300.0
2007-07-27 15:00:00,87.17,87.3,86.9,86.97,68000.0,52.756,52.8346,52.5925,52.6349,68000.0
2007-07-27 15:30:00,86.97,87.05,86.22,86.25,114800.0,52.6349,52.6833,52.181,52.1992,114800.0
2007-07-30 09:30:00,86.96,87.18,85.26,85.96,69000.0,52.6289,52.762,51.6,52.0237,69000.0
2007-07-30 10:00:00,86.01,86.22,85.78,85.88,62200.0,52.0539,52.181,51.9147,51.9752,62200.0
2007-07-30 10:30:00,85.87,86.09,85.73,85.78,85000.0,51.9692,52.1023,51.8845,51.9147,85000.0
2007-07-30 11:00:00,85.76,85.87,85.62,85.83,109200.0,51.9026,51.9692,51.8179,51.945,109200.0
2007-07-30 11:30:00,85.83,85.85,85.51,85.69,50300.0,51.945,51.9571,51.7513,51.8602,50300.0
2007-07-30 12:00:00,85.67,85.85,85.47,85.52,50700.0,51.8481,51.9571,51.7271,51.7574,50700.0
2007-07-30 12:30:00,85.51,86.22,85.51,86.21,46800.0,51.7513,52.181,51.7513,52.175,46800.0
2007-07-30 13:00:00,86.22,86.34,86.19,86.27,43100.0,52.181,52.2536,52.1629,52.2113,43100.0
2007-07-30 13:30:00,86.27,86.97,86.11,86.95,47100.0,52.2113,52.6349,52.1144,52.6228,47100.0
2007-07-30 14:00:00,86.95,87.08,86.85,86.94,50200.0,52.6228,52.7015,52.5623,52.6168,50200.0
2007-07-30 14:30:00,86.95,87.06,86.82,86.94,50200.0,52.6228,52.6894,52.5441,52.6168,50200.0
2007-07-30 15:00:00,86.93,87.49,86.84,87.41,68200.0,52.6107,52.9496,52.5562,52.9012,68200.0
2007-07-30 15:30:00,87.38,87.5,87.09,87.1,74400.0,52.883,52.9557,52.7075,52.7136,74400.0
2007-07-31 09:30:00,87.65,87.76,87.37,87.46,67600.0,53.0465,53.113,52.877,52.9315,67600.0
2007-07-31 10:00:00,87.44,87.94,87.38,87.38,58600.0,52.9194,53.222,52.883,52.883,58600.0
2007-07-31 10:30:00,87.45,87.59,86.91,87.04,50800.0,52.9254,53.0101,52.5986,52.6773,50800.0
2007-07-31 11:00:00,87.1,87.21,86.89,87.03,80200.0,52.7136,52.7802,52.5865,52.6712,80200.0
2007-07-31 11:30:00,87.06,87.37,86.89,87.22,29200.0,52.6894,52.877,52.5865,52.7862,29200.0
2007-07-31 12:00:00,87.24,87.35,87.1,87.27,16800.0,52.7983,52.8649,52.7136,52.8165,16800.0
2007-07-31 12:30:00,87.25,87.26,87.12,87.23,15900.0,52.8044,52.8104,52.7257,52.7923,15900.0
2007-07-31 13:00:00,87.23,87.55,87.12,87.28,24600.0,52.7923,52.9859,52.7257,52.8225,24600.0
2007-07-31 13:30:00,87.28,87.3,86.86,86.98,28000.0,52.8225,52.8346,52.5683,52.641,28000.0
2007-07-31 14:00:00,87.05,87.16,86.95,86.98,54400.0,52.6833,52.7499,52.6228,52.641,54400.0
2007-07-31 14:30:00,86.97,86.99,86.34,86.38,90600.0,52.6349,52.647,52.2536,52.2778,90600.0
2007-07-31 15:00:00,86.37,86.67,86.37,86.44,82400.0,52.2718,52.4534,52.2718,52.3142,82400.0
2007-07-31 15:30:00,86.47,86.61,85.72,85.72,79100.0,52.3323,52.417,51.8784,51.8784,79100.0
2007-08-01 09:30:00,85.78,86.18,84.57,85.11,50800.0,51.9147,52.1568,51.1824,51.5092,50800.0
2007-08-01 10:00:00,85.05,86.07,85.02,85.77,43600.0,51.4729,52.0902,51.4548,51.9087,43600.0
2007-08-01 10:30:00,85.7,85.75,84.97,85.03,30900.0,51.8663,51.8966,51.4245,51.4608,30900.0
2007-08-01 11:00:00,85.02,85.41,84.78,85.15,46800.0,51.4548,51.6908,51.3095,51.5334,46800.0
2007-08-01 11:30:00,85.09,85.78,85.09,85.75,34500.0,51.4971,51.9147,51.4971,51.8966,34500.0
2007-08-01 12:00:00,85.77,86.33,85.63,86.31,33000.0,51.9087,52.2476,51.8239,52.2355,33000.0
2007-08-01 12:30:00,86.32,86.49,85.84,85.85,26500.0,52.2415,52.3444,51.951,51.9571,26500.0
2007-08-01 13:00:00,85.85,85.85,85.34,85.53,46000.0,51.9571,51.9571,51.6484,51.7634,46000.0
2007-08-01 13:30:00,85.54,85.94,85.54,85.89,34100.0,51.7695,52.0115,51.7695,51.9813,34100.0
2007-08-01 14:00:00,85.84,85.95,85.5,85.58,28600.0,51.951,52.0176,51.7453,51.7937,28600.0
2007-08-01 14:30:00,85.57,85.81,85.08,85.2,47300.0,51.7876,51.9329,51.4911,51.5637,47300.0
2007-08-01 15:00:00,85.21,85.53,85.09,85.48,48700.0,51.5697,51.7634,51.4971,51.7332,48700.0
2007-08-01 15:30:00,85.44,86.61,85.33,86.39,83100.0,51.7089,52.417,51.6424,52.2839,83100.0
2007-08-02 09:30:00,86.66,87.33,86.62,86.84,36500.0,52.4473,52.8528,52.4231,52.5562,36500.0
2007-08-02 10:00:00,86.82,86.92,86.64,86.83,33100.0,52.5441,52.6047,52.4352,52.5502,33100.0
2007-08-02 10:30:00,86.84,87.04,86.73,86.74,30900.0,52.5562,52.6773,52.4897,52.4957,30900.0
2007-08-02 11:00:00,86.75,86.77,86.32,86.53,39900.0,52.5018,52.5139,52.2415,52.3686,39900.0
2007-08-02 11:30:00,86.54,87.08,86.53,87.07,23800.0,52.3747,52.7015,52.3686,52.6954,23800.0
2007-08-02 12:00:00,87.1,87.35,87.03,87.09,35400.0,52.7136,52.8649,52.6712,52.7075,35400.0
2007-08-02 12:30:00,87.12,87.19,86.97,87.0,34200.0,52.7257,52.7681,52.6349,52.6531,34200.0
2007-08-02 13:00:00,87.0,87.07,86.46,86.51,53500.0,52.6531,52.6954,52.3263,52.3565,53500.0
2007-08-02 13:30:00,86.52,86.9,86.52,86.79,37900.0,52.3626,52.5925,52.3626,52.526,37900.0
2007-08-02 14:00:00,86.79,86.99,86.66,86.74,35900.0,52.526,52.647,52.4473,52.4957,35900.0
2007-08-02 14:30:00,86.75,86.85,86.56,86.75,45400.0,52.5018,52.5623,52.3868,52.5018,45400.0
2007-08-02 15:00:00,86.74,87.2,86.64,87.19,75600.0,52.4957,52.7741,52.4352,52.7681,75600.0
2007-08-02 15:30:00,87.19,87.36,87.1,87.26,88900.0,52.7681,52.8709,52.7136,52.8104,88900.0
2007-08-03 09:30:00,89.28,89.28,86.64,86.81,44600.0,54.0329,54.0329,52.4352,52.5381,44600.0
2007-08-03 10:00:00,86.78,87.56,86.59,87.45,40900.0,52.5199,52.992,52.4049,52.9254,40900.0
2007-08-03 10:30:00,87.46,87.59,87.18,87.52,48000.0,52.9315,53.0101,52.762,52.9678,48000.0
2007-08-03 11:00:00,87.52,87.99,87.47,87.9,38500.0,52.9678,53.2522,52.9375,53.1978,38500.0
2007-08-03 11:30:00,87.9,88.38,87.9,88.33,48300.0,53.1978,53.4883,53.1978,53.458,48300.0
2007-08-03 12:00:00,88.36,88.66,88.29,88.49,46200.0,53.4762,53.6577,53.4338,53.5548,46200.0
2007-08-03 12:30:00,88.49,88.57,88.2,88.29,69000.0,53.5548,53.6032,53.3793,53.4338,69000.0
2007-08-03 13:00:00,88.27,88.52,88.27,88.47,32400.0,53.4217,53.573,53.4217,53.5427,32400.0
2007-08-03 13:30:00,88.42,88.42,88.21,88.34,20700.0,53.5125,53.5125,53.3854,53.464,20700.0
2007-08-03 14:00:00,88.3,88.48,87.64,87.64,70000.0,53.4398,53.5488,53.0404,53.0404,70000.0
2007-08-03 14:30:00,87.64,87.8,87.52,87.58,61500.0,53.0404,53.1372,52.9678,53.0041,61500.0
2007-08-03 15:00:00,87.59,87.59,86.87,86.87,71500.0,53.0101,53.0101,52.5744,52.5744,71500.0
2007-08-03 15:30:00,86.88,87.22,86.54,86.55,100900.0,52.5804,52.7862,52.3747,52.3807,100900.0
2007-08-06 09:30:00,88.37,88.37,85.97,86.75,56300.0,53.4822,53.4822,52.0297,52.5018,56300.0
2007-08-06 10:00:00,86.77,86.8,86.31,86.56,35200.0,52.5139,52.532,52.2355,52.3868,35200.0
2007-08-06 10:30:00,86.48,87.18,86.23,86.52,67900.0,52.3384,52.762,52.1871,52.3626,67900.0
2007-08-06 11:00:00,86.51,87.63,86.49,87.58,34900.0,52.3565,53.0343,52.3444,53.0041,34900.0
2007-08-06 11:30:00,87.65,88.13,87.47,88.08,45400.0,53.0465,53.337,52.9375,53.3067,45400.0
2007-08-06 12:00:00,88.12,88.17,87.93,88.09,33600.0,53.3309,53.3612,53.2159,53.3127,33600.0
2007-08-06 12:30:00,88.09,88.98,88.09,88.98,43700.0,53.3127,53.8514,53.3127,53.8514,43700.0
2007-08-06 13:00:00,88.94,88.96,88.51,88.57,44200.0,53.8272,53.8393,53.5669,53.6032,44200.0
2007-08-06 13:30:00,88.52,88.65,88.03,88.03,27600.0,53.573,53.6517,53.2764,53.2764,27600.0
2007-08-06 14:00:00,88.0,88.74,88.0,88.56,32800.0,53.2583,53.7061,53.2583,53.5972,32800.0
2007-08-06 14:30:00,88.58,89.34,88.58,89.04,48400.0,53.6093,54.0693,53.6093,53.8877,48400.0
2007-08-06 15:00:00,89.02,89.28,88.83,88.84,53400.0,53.8756,54.0329,53.7606,53.7667,53400.0
2007-08-06 15:30:00,88.86,88.94,88.59,88.88,110600.0,53.7788,53.8272,53.6153,53.7909,110600.0
2007-08-07 09:30:00,88.66,89.38,88.46,89.37,46700.0,53.6577,54.0935,53.5367,54.0874,46700.0
2007-08-07 10:00:00,89.35,90.15,89.2,90.05,57100.0,54.0753,54.5595,53.9845,54.499,57100.0
2007-08-07 10:30:00,90.05,90.59,89.97,90.41,38000.0,54.499,54.8258,54.4505,54.7168,38000.0
2007-08-07 11:00:00,90.43,91.1,90.43,91.05,73200.0,54.7289,55.1344,54.7289,55.1042,73200.0
2007-08-07 11:30:00,91.05,92.17,91.05,92.03,62800.0,55.1042,55.782,55.1042,55.6973,62800.0
2007-08-07 12:00:00,92.09,92.1,91.41,91.43,51200.0,55.7336,55.7396,55.322,55.3341,51200.0
2007-08-07 12:30:00,91.41,91.65,91.28,91.39,38900.0,55.322,55.4673,55.2434,55.3099,38900.0
2007-08-07 13:00:00,91.38,91.82,91.35,91.73,51200.0,55.3039,55.5702,55.2857,55.5157,51200.0
2007-08-07 13:30:00,91.73,92.19,91.59,92.07,48500.0,55.5157,55.7941,55.431,55.7215,48500.0
2007-08-07 14:00:00,92.1,92.35,91.44,91.44,112300.0,55.7396,55.8909,55.3402,55.3402,112300.0
2007-08-07 14:30:00,91.46,92.63,91.21,92.63,121800.0,55.3523,56.0604,55.201,56.0604,121800.0
2007-08-07 15:00:00,92.55,93.22,92.55,92.93,133300.0,56.012,56.4175,56.012,56.242,133300.0
2007-08-07 15:30:00,92.95,93.21,92.94,93.09,233800.0,56.2541,56.4114,56.248,56.3388,233800.0
2007-08-08 09:30:00,92.9,93.0,91.82,92.61,74700.0,56.2238,56.2843,55.5702,56.0483,74700.0
2007-08-08 10:00:00,92.55,93.74,92.51,93.5,94300.0,56.012,56.7322,55.9878,56.5869,94300.0
2007-08-08 10:30:00,93.48,93.5,92.98,93.09,331600.0,56.5748,56.5869,56.2722,56.3388,331600.0
2007-08-08 11:00:00,93.1,93.1,92.64,92.87,86200.0,56.3448,56.3448,56.0664,56.2056,86200.0
2007-08-08 11:30:00,92.87,92.92,92.73,92.77,69100.0,56.2056,56.2359,56.1209,56.1451,69100.0
2007-08-08 12:00:00,92.8,92.95,92.78,92.88,117800.0,56.1633,56.2541,56.1512,56.2117,117800.0
2007-08-08 12:30:00,92.89,93.11,92.82,92.84,115400.0,56.2177,56.3509,56.1754,56.1875,115400.0
2007-08-08 13:00:00,92.84,92.86,92.51,92.57,71500.0,56.1875,56.1996,55.9878,56.0241,71500.0
2007-08-08 13:30:00,92.57,92.79,92.5,92.5,89900.0,56.0241,56.1572,55.9817,55.9817,89900.0
2007-08-08 14:00:00,92.52,93.12,92.42,93.0,103500.0,55.9938,56.3569,55.9333,56.2843,103500.0
2007-08-08 14:30:00,93.0,93.29,92.93,93.19,102800.0,56.2843,56.4598,56.242,56.3993,102800.0
2007-08-08 15:00:00,93.23,93.56,92.89,93.12,158900.0,56.4235,56.6232,56.2177,56.3569,158900.0
2007-08-08 15:30:00,93.08,93.24,92.61,93.05,238300.0,56.3327,56.4296,56.0483,56.3146,238300.0
2007-08-09 09:30:00,93.03,93.03,89.2,92.3,65800.0,56.3025,56.3025,53.9845,55.8607,65800.0
2007-08-09 10:00:00,92.3,92.82,92.07,92.36,119800.0,55.8607,56.1754,55.7215,55.897,119800.0
2007-08-09 10:30:00,92.36,92.39,91.65,91.73,76100.0,55.897,55.9151,55.4673,55.5157,76100.0
2007-08-09 11:00:00,91.73,92.21,91.42,91.46,106300.0,55.5157,55.8062,55.3281,55.3523,106300.0
2007-08-09 11:30:00,91.46,91.84,91.4,91.74,89500.0,55.3523,55.5823,55.316,55.5218,89500.0
2007-08-09 12:00:00,91.75,91.8,91.1,91.18,90300.0,55.5278,55.5581,55.1344,55.1828,90300.0
2007-08-09 12:30:00,91.14,91.18,90.43,90.56,54500.0,55.1586,55.1828,54.7289,54.8076,54500.0
2007-08-09 13:00:00,90.6,91.25,90.39,90.99,82800.0,54.8318,55.2252,54.7047,55.0678,82800.0
2007-08-09 13:30:00,90.98,91.53,90.93,91.42,62700.0,55.0618,55.3947,55.0315,55.3281,62700.0
2007-08-09 14:00:00,91.38,92.14,91.31,91.74,74600.0,55.3039,55.7638,55.2615,55.5218,74600.0
2007-08-09 14:30:00,91.75,91.79,91.21,91.31,73700.0,55.5278,55.552,55.201,55.2615,73700.0
2007-08-09 15:00:00,91.33,91.84,91.21,91.55,128100.0,55.2736,55.5823,55.201,55.4068,128100.0
2007-08-09 15:30:00,91.56,91.87,91.24,91.55,205800.0,55.4128,55.6004,55.2191,55.4068,205800.0
2007-08-10 09:30:00,89.67,90.32,87.07,90.1,66000.0,54.269,54.6624,52.6954,54.5292,66000.0
2007-08-10 10:00:00,90.15,90.71,90.03,90.31,77600.0,54.5595,54.8984,54.4868,54.6563,77600.0
2007-08-10 10:30:00,90.31,90.76,89.84,90.76,101000.0,54.6563,54.9286,54.3719,54.9286,101000.0
2007-08-10 11:00:00,90.69,91.02,90.54,90.56,125700.0,54.8863,55.086,54.7955,54.8076,125700.0
2007-08-10 11:30:00,90.59,91.03,90.34,90.99,71500.0,54.8258,55.0921,54.6745,55.0678,71500.0
2007-08-10 12:00:00,91.02,91.07,90.59,90.93,68100.0,55.086,55.1163,54.8258,55.0315,68100.0
2007-08-10 12:30:00,90.93,91.03,90.58,90.62,54400.0,55.0315,55.0921,54.8197,54.8439,54400.0
2007-08-10 13:00:00,90.64,90.77,90.4,90.4,49800.0,54.856,54.9347,54.7108,54.7108,49800.0
2007-08-10 13:30:00,90.5,90.5,89.23,89.61,59300.0,54.7713,54.7713,54.0027,54.2327,59300.0
2007-08-10 14:00:00,89.66,90.05,89.5,89.92,66600.0,54.2629,54.499,54.1661,54.4203,66600.0
2007-08-10 14:30:00,89.97,90.0,89.24,89.29,58200.0,54.4505,54.4687,54.0087,54.039,58200.0
2007-08-10 15:00:00,89.29,89.36,88.8,89.23,65400.0,54.039,54.0814,53.7424,54.0027,65400.0
2007-08-10 15:30:00,89.23,89.73,89.12,89.32,107700.0,54.0027,54.3053,53.9361,54.0572,107700.0
2007-08-13 09:30:00,89.3,90.3,89.3,89.75,56900.0,54.045,54.6503,54.045,54.3174,56900.0
2007-08-13 10:00:00,89.73,90.12,89.7,89.78,44700.0,54.3053,54.5413,54.2871,54.3355,44700.0
2007-08-13 10:30:00,89.75,89.88,88.45,88.55,44100.0,54.3174,54.3961,53.5306,53.5911,44100.0
2007-08-13 11:00:00,88.56,89.31,88.54,89.22,52100.0,53.5972,54.0511,53.5851,53.9966,52100.0
2007-08-13 11:30:00,89.19,89.22,88.63,88.63,30100.0,53.9785,53.9966,53.6396,53.6396,30100.0
2007-08-13 12:00:00,88.66,88.7,88.27,88.28,27600.0,53.6577,53.6819,53.4217,53.4277,27600.0
2007-08-13 12:30:00,88.25,88.42,88.07,88.39,23300.0,53.4096,53.5125,53.3006,53.4943,23300.0
2007-08-13 13:00:00,88.43,88.43,88.13,88.21,30400.0,53.5185,53.5185,53.337,53.3854,30400.0
2007-08-13 13:30:00,88.16,88.52,88.16,88.44,24500.0,53.3551,53.573,53.3551,53.5246,24500.0
2007-08-13 14:00:00,88.44,88.52,88.33,88.48,20300.0,53.5246,53.573,53.458,53.5488,20300.0
2007-08-13 14:30:00,88.45,88.48,88.32,88.41,19600.0,53.5306,53.5488,53.4519,53.5064,19600.0
2007-08-13 15:00:00,88.44,88.44,88.03,88.37,30000.0,53.5246,53.5246,53.2764,53.4822,30000.0
2007-08-13 15:30:00,88.4,88.54,87.84,87.9,54400.0,53.5004,53.5851,53.1614,53.1978,54400.0
2007-08-14 09:30:00,87.66,88.36,87.62,87.9,39600.0,53.0525,53.4762,53.0283,53.1978,39600.0
2007-08-14 10:00:00,87.93,88.0,87.34,87.34,41100.0,53.2159,53.2583,52.8588,52.8588,41100.0
2007-08-14 10:30:00,87.41,87.75,87.01,87.32,33800.0,52.9012,53.107,52.6591,52.8467,33800.0
2007-08-14 11:00:00,87.25,87.29,86.99,87.08,37400.0,52.8044,52.8286,52.647,52.7015,37400.0
2007-08-14 11:30:00,87.08,87.38,87.04,87.17,30900.0,52.7015,52.883,52.6773,52.756,30900.0
2007-08-14 12:00:00,87.17,87.17,86.6,86.65,31700.0,52.756,52.756,52.411,52.4412,31700.0
2007-08-14 12:30:00,86.71,87.0,86.66,86.83,29200.0,52.4776,52.6531,52.4473,52.5502,29200.0
2007-08-14 13:00:00,86.82,86.89,86.56,86.69,45600.0,52.5441,52.5865,52.3868,52.4655,45600.0
2007-08-14 13:30:00,86.65,86.98,86.44,86.59,52100.0,52.4412,52.641,52.3142,52.4049,52100.0
2007-08-14 14:00:00,86.56,86.57,86.21,86.21,37000.0,52.3868,52.3928,52.175,52.175,37000.0
2007-08-14 14:30:00,86.24,86.24,85.71,85.82,50800.0,52.1931,52.1931,51.8724,51.9389,50800.0
2007-08-14 15:00:00,85.87,86.26,85.87,85.93,86400.0,51.9692,52.2052,51.9692,52.0055,86400.0
2007-08-14 15:30:00,85.94,85.96,84.94,85.1,136500.0,52.0115,52.0237,51.4063,51.5032,136500.0
2007-08-15 09:30:00,84.39,84.39,83.39,84.3,88200.0,51.0735,51.0735,50.4683,51.019,88200.0
2007-08-15 10:00:00,84.3,84.4,83.85,84.28,80200.0,51.019,51.0795,50.7467,51.0069,80200.0
2007-08-15 10:30:00,84.27,84.49,84.13,84.15,78600.0,51.0009,51.134,50.9161,50.9282,78600.0
2007-08-15 11:00:00,84.15,84.25,83.46,83.76,114900.0,50.9282,50.9887,50.5106,50.6922,114900.0
2007-08-15 11:30:00,83.76,83.76,81.59,81.63,186200.0,50.6922,50.6922,49.3789,49.4031,186200.0
2007-08-15 12:00:00,81.8,82.86,81.52,82.45,198100.0,49.506,50.1475,49.3365,49.8994,198100.0
2007-08-15 12:30:00,82.48,83.17,82.08,82.83,64900.0,49.9175,50.3351,49.6754,50.1294,64900.0
2007-08-15 13:00:00,82.82,83.2,82.67,83.2,38700.0,50.1233,50.3533,50.0325,50.3533,38700.0
2007-08-15 13:30:00,83.17,83.34,83.1,83.21,68100.0,50.3351,50.438,50.2928,50.3593,68100.0
2007-08-15 14:00:00,83.2,83.57,83.15,83.49,67700.0,50.3533,50.5772,50.323,50.5288,67700.0
2007-08-15 14:30:00,83.42,83.5,82.78,83.15,49500.0,50.4864,50.5348,50.0991,50.323,49500.0
2007-08-15 15:00:00,83.22,83.32,82.29,82.33,88700.0,50.3654,50.4259,49.8025,49.8267,88700.0
2007-08-15 15:30:00,82.27,82.44,81.47,81.57,102500.0,49.7904,49.8933,49.3063,49.3668,102500.0
2007-08-16 09:30:00,81.52,81.52,80.22,80.91,69900.0,49.3365,49.3365,48.5498,48.9674,69900.0
2007-08-16 10:00:00,80.92,81.12,80.12,80.13,53300.0,48.9734,49.0944,48.4892,48.4953,53300.0
2007-08-16 10:30:00,80.08,80.71,79.82,80.47,98900.0,48.465,48.8463,48.3077,48.7011,98900.0
2007-08-16 11:00:00,80.43,80.84,80.4,80.6,70800.0,48.6769,48.925,48.6587,48.7797,70800.0
2007-08-16 11:30:00,80.62,80.63,80.03,80.2,55300.0,48.7918,48.7979,48.4348,48.5377,55300.0
2007-08-16 12:00:00,80.22,80.29,79.34,79.4,83500.0,48.5498,48.5921,48.0172,48.0535,83500.0
2007-08-16 12:30:00,79.4,79.8,78.57,78.64,92100.0,48.0535,48.2956,47.5512,47.5935,92100.0
2007-08-16 13:00:00,78.68,79.21,78.48,78.87,81300.0,47.6177,47.9385,47.4967,47.7327,81300.0
2007-08-16 13:30:00,78.86,79.57,78.61,78.8,117500.0,47.7267,48.1564,47.5754,47.6904,117500.0
2007-08-16 14:00:00,78.75,80.41,78.5,79.72,148000.0,47.6601,48.6648,47.5088,48.2472,148000.0
2007-08-16 14:30:00,79.73,79.99,79.28,79.62,52400.0,48.2532,48.4106,47.9809,48.1866,52400.0
2007-08-16 15:00:00,79.63,79.95,79.08,79.62,61500.0,48.1927,48.3864,47.8598,48.1866,61500.0
2007-08-16 15:30:00,79.61,81.0,79.59,80.87,108000.0,48.1806,49.0218,48.1685,48.9431,108000.0
2007-08-17 09:30:00,86.69,86.69,81.03,83.0,129300.0,52.4655,52.4655,49.04,50.2322,129300.0
2007-08-17 10:00:00,82.91,83.09,82.45,82.48,76800.0,50.1778,50.2867,49.8994,49.9175,76800.0
2007-08-17 10:30:00,82.51,82.51,80.78,81.34,69200.0,49.9357,49.9357,48.8887,49.2276,69200.0
2007-08-17 11:00:00,81.36,82.42,81.26,82.21,52200.0,49.2397,49.8812,49.1792,49.7541,52200.0
2007-08-17 11:30:00,82.22,82.63,82.2,82.59,31700.0,49.7602,50.0083,49.7481,49.9841,31700.0
2007-08-17 12:00:00,82.63,82.88,82.36,82.36,41900.0,50.0083,50.1596,49.8449,49.8449,41900.0
2007-08-17 12:30:00,82.4,82.4,81.78,81.82,44600.0,49.8691,49.8691,49.4939,49.5181,44600.0
2007-08-17 13:00:00,81.79,82.4,81.78,82.18,28800.0,49.4999,49.8691,49.4939,49.736,28800.0
2007-08-17 13:30:00,82.17,82.53,81.85,81.89,29100.0,49.7299,49.9478,49.5362,49.5605,29100.0
2007-08-17 14:00:00,81.86,82.29,81.68,82.05,31700.0,49.5423,49.8025,49.4334,49.6573,31700.0
2007-08-17 14:30:00,82.0,82.37,81.69,82.11,42600.0,49.627,49.851,49.4394,49.6936,42600.0
2007-08-17 15:00:00,82.12,82.83,82.12,82.46,69000.0,49.6997,50.1294,49.6997,49.9054,69000.0
2007-08-17 15:30:00,82.49,82.98,82.4,82.74,74400.0,49.9236,50.2201,49.8691,50.0749,74400.0
2007-08-20 09:30:00,82.84,83.11,81.99,83.11,58400.0,50.1354,50.2988,49.621,50.2988,58400.0
2007-08-20 10:00:00,83.11,83.35,82.78,83.15,36700.0,50.2988,50.4441,50.0991,50.323,36700.0
2007-08-20 10:30:00,83.14,83.2,82.72,82.98,51300.0,50.317,50.3533,50.0628,50.2201,51300.0
2007-08-20 11:00:00,82.98,83.12,82.69,82.69,46200.0,50.2201,50.3049,50.0446,50.0446,46200.0
2007-08-20 11:30:00,82.63,82.94,82.28,82.28,25500.0,50.0083,50.1959,49.7965,49.7965,25500.0
2007-08-20 12:00:00,82.22,82.25,81.65,82.2,29800.0,49.7602,49.7783,49.4152,49.7481,29800.0
2007-08-20 12:30:00,82.15,82.27,81.87,81.87,15100.0,49.7178,49.7904,49.5484,49.5484,15100.0
2007-08-20 13:00:00,81.9,82.16,81.87,82.13,23300.0,49.5665,49.7239,49.5484,49.7057,23300.0
2007-08-20 13:30:00,82.09,82.4,82.01,82.19,42100.0,49.6815,49.8691,49.6331,49.742,42100.0
2007-08-20 14:00:00,82.13,82.41,82.13,82.41,15200.0,49.7057,49.8752,49.7057,49.8752,15200.0
2007-08-20 14:30:00,82.47,82.73,82.38,82.67,26600.0,49.9115,50.0688,49.857,50.0325,26600.0
2007-08-20 15:00:00,82.68,83.05,82.57,82.94,25000.0,50.0386,50.2625,49.972,50.1959,25000.0
2007-08-20 15:30:00,82.94,82.94,82.59,82.76,57400.0,50.1959,50.1959,49.9841,50.087,57400.0
2007-08-21 09:30:00,82.72,82.73,82.24,82.55,37300.0,50.0628,50.0688,49.7723,49.9599,37300.0
2007-08-21 10:00:00,82.52,82.59,81.95,82.05,39400.0,49.9417,49.9841,49.5968,49.6573,39400.0
2007-08-21 10:30:00,82.05,82.61,82.05,82.51,27100.0,49.6573,49.9962,49.6573,49.9357,27100.0
2007-08-21 11:00:00,82.5,82.66,82.09,82.57,30900.0,49.9296,50.0265,49.6815,49.972,30900.0
2007-08-21 11:30:00,82.61,82.95,82.52,82.83,26700.0,49.9962,50.202,49.9417,50.1294,26700.0
2007-08-21 12:00:00,82.8,83.4,82.75,83.0,28300.0,50.1112,50.4743,50.0809,50.2322,28300.0
2007-08-21 12:30:00,83.0,83.0,82.6,82.82,46800.0,50.2322,50.2322,49.9902,50.1233,46800.0
2007-08-21 13:00:00,82.82,83.02,82.71,82.95,24900.0,50.1233,50.2443,50.0567,50.202,24900.0
2007-08-21 13:30:00,82.89,83.14,82.56,82.67,46500.0,50.1657,50.317,49.9659,50.0325,46500.0
2007-08-21 14:00:00,82.63,82.75,82.56,82.63,35500.0,50.0083,50.0809,49.9659,50.0083,35500.0
2007-08-21 14:30:00,82.63,82.66,82.32,82.58,57600.0,50.0083,50.0265,49.8207,49.9781,57600.0
2007-08-21 15:00:00,82.61,82.76,82.41,82.63,52300.0,49.9962,50.087,49.8752,50.0083,52300.0
2007-08-21 15:30:00,82.64,82.65,82.12,82.25,59000.0,50.0144,50.0204,49.6997,49.7783,59000.0
2007-08-22 09:30:00,83.02,83.25,82.5,82.76,42000.0,50.2443,50.3835,49.9296,50.087,42000.0
2007-08-22 10:00:00,82.78,83.0,82.42,82.53,26400.0,50.0991,50.2322,49.8812,49.9478,26400.0
2007-08-22 10:30:00,82.54,82.7,82.38,82.54,34300.0,49.9538,50.0507,49.857,49.9538,34300.0
2007-08-22 11:00:00,82.56,82.56,82.25,82.41,20700.0,49.9659,49.9659,49.7783,49.8752,20700.0
2007-08-22 11:30:00,82.42,82.45,82.28,82.34,17800.0,49.8812,49.8994,49.7965,49.8328,17800.0
2007-08-22 12:00:00,82.33,82.54,82.2,82.2,19800.0,49.8267,49.9538,49.7481,49.7481,19800.0
2007-08-22 12:30:00,82.25,82.28,81.92,81.95,33900.0,49.7783,49.7965,49.5786,49.5968,33900.0
2007-08-22 13:00:00,81.95,82.05,81.91,81.97,11100.0,49.5968,49.6573,49.5726,49.6089,11100.0
2007-08-22 13:30:00,81.97,82.11,81.91,82.11,22400.0,49.6089,49.6936,49.5726,49.6936,22400.0
2007-08-22 14:00:00,82.07,82.11,81.5,81.5,38700.0,49.6694,49.6936,49.3244,49.3244,38700.0
2007-08-22 14:30:00,81.47,81.85,81.35,81.7,38500.0,49.3063,49.5362,49.2336,49.4455,38500.0
2007-08-22 15:00:00,81.69,81.86,81.5,81.76,48900.0,49.4394,49.5423,49.3244,49.4818,48900.0
2007-08-22 15:30:00,81.8,82.0,81.65,81.84,67300.0,49.506,49.627,49.4152,49.5302,67300.0
2007-08-23 09:30:00,82.18,82.75,82.18,82.53,51100.0,49.736,50.0809,49.736,49.9478,51100.0
2007-08-23 10:00:00,82.5,82.69,82.12,82.12,25200.0,49.9296,50.0446,49.6997,49.6997,25200.0
2007-08-23 10:30:00,82.11,82.51,82.07,82.51,19400.0,49.6936,49.9357,49.6694,49.9357,19400.0
2007-08-23 11:00:00,82.51,82.53,82.28,82.46,26400.0,49.9357,49.9478,49.7965,49.9054,26400.0
2007-08-23 11:30:00,82.46,82.46,81.89,81.92,44200.0,49.9054,49.9054,49.5605,49.5786,44200.0
2007-08-23 12:00:00,81.95,82.44,81.94,82.36,25300.0,49.5968,49.8933,49.5907,49.8449,25300.0
2007-08-23 12:30:00,82.39,82.47,82.08,82.09,49700.0,49.8631,49.9115,49.6754,49.6815,49700.0
2007-08-23 13:00:00,82.11,82.44,82.11,82.41,20300.0,49.6936,49.8933,49.6936,49.8752,20300.0
2007-08-23 13:30:00,82.36,82.67,82.35,82.59,41200.0,49.8449,50.0325,49.8389,49.9841,41200.0
2007-08-23 14:00:00,82.6,82.82,82.59,82.71,35600.0,49.9902,50.1233,49.9841,50.0567,35600.0
2007-08-23 14:30:00,82.68,82.71,82.35,82.4,50100.0,50.0386,50.0567,49.8389,49.8691,50100.0
2007-08-23 15:00:00,82.46,82.89,82.43,82.75,47000.0,49.9054,50.1657,49.8873,50.0809,47000.0
2007-08-23 15:30:00,82.74,82.85,82.46,82.67,57300.0,50.0749,50.1415,49.9054,50.0325,57300.0
2007-08-24 09:30:00,82.5,82.59,82.06,82.34,16600.0,49.9296,49.9841,49.6633,49.8328,16600.0
2007-08-24 10:00:00,82.39,82.74,82.34,82.48,25700.0,49.8631,50.0749,49.8328,49.9175,25700.0
2007-08-24 10:30:00,82.41,82.54,82.0,82.13,19600.0,49.8752,49.9538,49.627,49.7057,19600.0
2007-08-24 11:00:00,82.13,82.33,82.09,82.17,8100.0,49.7057,49.8267,49.6815,49.7299,8100.0
2007-08-24 11:30:00,82.2,82.23,82.08,82.11,14500.0,49.7481,49.7662,49.6754,49.6936,14500.0
2007-08-24 12:00:00,82.09,82.48,81.99,82.38,19700.0,49.6815,49.9175,49.621,49.857,19700.0
2007-08-24 12:30:00,82.4,82.58,82.31,82.55,11500.0,49.8691,49.9781,49.8146,49.9599,11500.0
2007-08-24 13:00:00,82.54,82.55,82.33,82.38,20300.0,49.9538,49.9599,49.8267,49.857,20300.0
2007-08-24 13:30:00,82.35,82.38,82.06,82.08,27900.0,49.8389,49.857,49.6633,49.6754,27900.0
2007-08-24 14:00:00,82.07,82.16,81.93,82.07,45800.0,49.6694,49.7239,49.5847,49.6694,45800.0
2007-08-24 14:30:00,82.01,82.26,81.99,82.26,24000.0,49.6331,49.7844,49.621,49.7844,24000.0
2007-08-24 15:00:00,82.24,82.42,82.2,82.42,43400.0,49.7723,49.8812,49.7481,49.8812,43400.0
2007-08-24 15:30:00,82.42,82.61,82.34,82.6,65200.0,49.8812,49.9962,49.8328,49.9902,65200.0
2007-08-27 09:30:00,82.4,82.4,81.68,81.96,36500.0,49.8691,49.8691,49.4334,49.6028,36500.0
2007-08-27 10:00:00,81.96,82.07,81.34,81.37,44700.0,49.6028,49.6694,49.2276,49.2457,44700.0
2007-08-27 10:30:00,81.38,81.8,81.38,81.79,30300.0,49.2518,49.506,49.2518,49.4999,30300.0
2007-08-27 11:00:00,81.79,81.96,81.65,81.89,64800.0,49.4999,49.6028,49.4152,49.5605,64800.0
2007-08-27 11:30:00,81.85,81.97,81.8,81.93,35700.0,49.5362,49.6089,49.506,49.5847,35700.0
2007-08-27 12:00:00,81.93,82.03,81.83,81.89,59900.0,49.5847,49.6452,49.5241,49.5605,59900.0
2007-08-27 12:30:00,81.88,82.04,81.81,81.84,31600.0,49.5544,49.6512,49.512,49.5302,31600.0
2007-08-27 13:00:00,81.84,82.08,81.81,81.93,30100.0,49.5302,49.6754,49.512,49.5847,30100.0
2007-08-27 13:30:00,81.94,81.96,81.51,81.58,27600.0,49.5907,49.6028,49.3305,49.3728,27600.0
2007-08-27 14:00:00,81.59,81.71,81.56,81.64,21600.0,49.3789,49.4515,49.3607,49.4092,21600.0
2007-08-27 14:30:00,81.64,81.8,81.64,81.71,25900.0,49.4092,49.506,49.4092,49.4515,25900.0
2007-08-27 15:00:00,81.7,81.7,81.38,81.62,38400.0,49.4455,49.4455,49.2518,49.3971,38400.0
2007-08-27 15:30:00,81.61,81.87,81.37,81.45,76400.0,49.391,49.5484,49.2457,49.2942,76400.0
2007-08-28 09:30:00,80.71,80.84,79.39,79.57,77400.0,48.8463,48.925,48.0474,48.1564,77400.0
2007-08-28 10:00:00,79.59,80.04,79.59,79.99,25900.0,48.1685,48.4408,48.1685,48.4106,25900.0
2007-08-28 10:30:00,79.99,80.06,79.81,79.98,24700.0,48.4106,48.4529,48.3016,48.4045,24700.0
2007-08-28 11:00:00,80.01,80.06,79.86,80.05,16300.0,48.4227,48.4529,48.3319,48.4469,16300.0
2007-08-28 11:30:00,80.05,80.05,79.68,79.86,12200.0,48.4469,48.4469,48.2229,48.3319,12200.0
2007-08-28 12:00:00,79.88,80.02,79.78,80.01,17600.0,48.344,48.4287,48.2835,48.4227,17600.0
2007-08-28 12:30:00,80.0,80.11,79.92,79.99,18900.0,48.4166,48.4832,48.3682,48.4106,18900.0
2007-08-28 13:00:00,79.97,80.01,79.89,80.0,25500.0,48.3985,48.4227,48.35,48.4166,25500.0
2007-08-28 13:30:00,79.99,80.1,79.94,79.98,32400.0,48.4106,48.4771,48.3803,48.4045,32400.0
2007-08-28 14:00:00,79.98,80.0,79.6,79.78,41600.0,48.4045,48.4166,48.1745,48.2835,41600.0
2007-08-28 14:30:00,79.74,79.78,79.38,79.47,22500.0,48.2593,48.2835,48.0414,48.0959,22500.0
2007-08-28 15:00:00,79.48,79.54,79.0,79.05,81800.0,48.1019,48.1382,47.8114,47.8417,81800.0
2007-08-28 15:30:00,79.02,79.05,78.42,78.63,91400.0,47.8235,47.8417,47.4604,47.5875,91400.0
2007-08-29 09:30:00,78.82,79.17,78.68,78.87,28200.0,47.7025,47.9143,47.6177,47.7327,28200.0
2007-08-29 10:00:00,78.93,79.0,78.83,78.92,57300.0,47.769,47.8114,47.7085,47.763,57300.0
2007-08-29 10:30:00,78.91,79.01,78.81,79.0,36100.0,47.7569,47.8175,47.6964,47.8114,36100.0
2007-08-29 11:00:00,78.99,79.55,78.95,79.16,83000.0,47.8054,48.1443,47.7811,47.9082,83000.0
2007-08-29 11:30:00,79.17,79.47,79.17,79.31,38600.0,47.9143,48.0959,47.9143,47.999,38600.0
2007-08-29 12:00:00,79.32,79.35,79.16,79.19,21400.0,48.0051,48.0232,47.9082,47.9264,21400.0
2007-08-29 12:30:00,79.21,79.4,79.16,79.21,25300.0,47.9385,48.0535,47.9082,47.9385,25300.0
2007-08-29 13:00:00,79.23,79.46,79.23,79.31,32300.0,47.9506,48.0898,47.9506,47.999,32300.0
2007-08-29 13:30:00,79.3,79.72,79.3,79.45,36500.0,47.993,48.2472,47.993,48.0838,36500.0
2007-08-29 14:00:00,79.43,79.92,79.43,79.9,26500.0,48.0716,48.3682,48.0716,48.3561,26500.0
2007-08-29 14:30:00,79.88,80.06,79.77,79.77,43300.0,48.344,48.4529,48.2774,48.2774,43300.0
2007-08-29 15:00:00,79.78,80.03,79.77,80.0,38600.0,48.2835,48.4348,48.2774,48.4166,38600.0
2007-08-29 15:30:00,80.06,80.43,80.0,80.37,87100.0,48.4529,48.6769,48.4166,48.6405,87100.0
2007-08-30 09:30:00,79.65,80.05,79.45,79.77,24900.0,48.2048,48.4469,48.0838,48.2774,24900.0
2007-08-30 10:00:00,79.75,79.93,79.48,79.67,25100.0,48.2653,48.3743,48.1019,48.2169,25100.0
2007-08-30 10:30:00,79.68,80.02,79.68,79.97,17000.0,48.2229,48.4287,48.2229,48.3985,17000.0
2007-08-30 11:00:00,79.97,80.04,79.9,80.0,81900.0,48.3985,48.4408,48.3561,48.4166,81900.0
2007-08-30 11:30:00,79.98,80.02,79.45,79.62,35100.0,48.4045,48.4287,48.0838,48.1866,35100.0
2007-08-30 12:00:00,79.62,79.75,79.22,79.62,19900.0,48.1866,48.2653,47.9446,48.1866,19900.0
2007-08-30 12:30:00,79.67,80.04,79.67,80.04,28700.0,48.2169,48.4408,48.2169,48.4408,28700.0
2007-08-30 13:00:00,80.04,80.09,79.8,79.81,37300.0,48.4408,48.4711,48.2956,48.3016,37300.0
2007-08-30 13:30:00,79.81,79.93,79.71,79.92,16200.0,48.3016,48.3743,48.2411,48.3682,16200.0
2007-08-30 14:00:00,79.94,80.04,79.5,79.5,42600.0,48.3803,48.4408,48.114,48.114,42600.0
2007-08-30 14:30:00,79.5,79.58,78.98,79.04,31300.0,48.114,48.1624,47.7993,47.8356,31300.0
2007-08-30 15:00:00,79.04,79.7,79.04,79.56,34400.0,47.8356,48.2351,47.8356,48.1503,34400.0
2007-08-30 15:30:00,79.59,79.65,79.36,79.5,55600.0,48.1685,48.2048,48.0293,48.114,55600.0
2007-08-31 09:30:00,80.0,80.2,79.75,80.16,74700.0,48.4166,48.5377,48.2653,48.5134,74700.0
2007-08-31 10:00:00,80.18,80.4,79.56,79.68,42000.0,48.5256,48.6587,48.1503,48.2229,42000.0
2007-08-31 10:30:00,79.63,79.96,79.63,79.88,35300.0,48.1927,48.3924,48.1927,48.344,35300.0
2007-08-31 11:00:00,79.9,80.04,79.76,80.04,34000.0,48.3561,48.4408,48.2714,48.4408,34000.0
2007-08-31 11:30:00,80.02,80.1,79.97,80.06,29200.0,48.4287,48.4771,48.3985,48.4529,29200.0
2007-08-31 12:00:00,80.07,80.16,80.0,80.15,23000.0,48.459,48.5134,48.4166,48.5074,23000.0
2007-08-31 12:30:00,80.16,80.39,79.93,80.03,113800.0,48.5134,48.6526,48.3743,48.4348,113800.0
2007-08-31 13:00:00,80.02,80.06,79.89,80.0,28700.0,48.4287,48.4529,48.35,48.4166,28700.0
2007-08-31 13:30:00,79.99,80.16,79.95,80.01,60000.0,48.4106,48.5134,48.3864,48.4227,60000.0
2007-08-31 14:00:00,80.02,80.04,79.91,79.98,38400.0,48.4287,48.4408,48.3621,48.4045,38400.0
2007-08-31 14:30:00,80.0,80.11,79.92,79.94,24100.0,48.4166,48.4832,48.3682,48.3803,24100.0
2007-08-31 15:00:00,79.97,80.28,79.97,80.25,43000.0,48.3985,48.5861,48.3985,48.5679,43000.0
2007-08-31 15:30:00,80.29,80.33,79.76,79.76,97200.0,48.5921,48.6163,48.2714,48.2714,97200.0
2007-09-04 09:30:00,79.85,80.99,79.79,80.99,69500.0,48.3258,49.0158,48.2895,49.0158,69500.0
2007-09-04 10:00:00,81.07,81.49,80.73,80.88,50500.0,49.0642,49.3184,48.8584,48.9492,50500.0
2007-09-04 10:30:00,80.89,81.12,80.81,81.11,29300.0,48.9553,49.0944,48.9068,49.0884,29300.0
2007-09-04 11:00:00,81.07,81.42,80.94,81.38,30700.0,49.0642,49.276,48.9855,49.2518,30700.0
2007-09-04 11:30:00,81.38,81.41,81.29,81.35,31800.0,49.2518,49.27,49.1973,49.2336,31800.0
2007-09-04 12:00:00,81.35,81.42,81.26,81.41,26400.0,49.2336,49.276,49.1792,49.27,26400.0
2007-09-04 12:30:00,81.39,81.5,81.3,81.45,24900.0,49.2579,49.3244,49.2034,49.2942,24900.0
2007-09-04 13:00:00,81.45,81.79,81.42,81.75,32700.0,49.2942,49.4999,49.276,49.4757,32700.0
2007-09-04 13:30:00,81.76,82.07,81.7,81.93,32000.0,49.4818,49.6694,49.4455,49.5847,32000.0
2007-09-04 14:00:00,81.9,82.07,81.78,82.0,38600.0,49.5665,49.6694,49.4939,49.627,38600.0
2007-09-04 14:30:00,82.02,82.33,82.0,82.26,53800.0,49.6391,49.8267,49.627,49.7844,53800.0
2007-09-04 15:00:00,82.28,82.55,82.22,82.46,74200.0,49.7965,49.9599,49.7602,49.9054,74200.0
2007-09-04 15:30:00,82.46,82.56,81.95,82.07,99500.0,49.9054,49.9659,49.5968,49.6694,99500.0
2007-09-05 09:30:00,81.4,81.65,80.82,81.17,44100.0,49.2639,49.4152,48.9129,49.1247,44100.0
2007-09-05 10:00:00,81.13,81.13,80.41,80.72,35600.0,49.1005,49.1005,48.6648,48.8524,35600.0
2007-09-05 10:30:00,80.74,80.91,80.53,80.53,22000.0,48.8645,48.9674,48.7374,48.7374,22000.0
2007-09-05 11:00:00,80.51,80.53,80.35,80.38,27900.0,48.7253,48.7374,48.6284,48.6466,27900.0
2007-09-05 11:30:00,80.37,80.48,80.14,80.36,21300.0,48.6405,48.7071,48.5013,48.6345,21300.0
2007-09-05 12:00:00,80.36,80.4,80.26,80.4,23300.0,48.6345,48.6587,48.574,48.6587,23300.0
2007-09-05 12:30:00,80.36,80.36,80.14,80.26,20600.0,48.6345,48.6345,48.5013,48.574,20600.0
2007-09-05 13:00:00,80.28,80.47,80.05,80.08,21200.0,48.5861,48.7011,48.4469,48.465,21200.0
2007-09-05 13:30:00,80.09,80.33,80.05,80.33,37700.0,48.4711,48.6163,48.4469,48.6163,37700.0
2007-09-05 14:00:00,80.35,80.47,80.15,80.42,63400.0,48.6284,48.7011,48.5074,48.6708,63400.0
2007-09-05 14:30:00,80.43,80.8,80.4,80.75,55000.0,48.6769,48.9008,48.6587,48.8705,55000.0
2007-09-05 15:00:00,80.75,80.84,80.51,80.75,77900.0,48.8705,48.925,48.7253,48.8705,77900.0
2007-09-05 15:30:00,80.79,81.35,80.64,81.12,166500.0,48.8947,49.2336,48.8039,49.0944,166500.0
2007-09-06 09:30:00,81.1,81.19,80.56,80.99,112900.0,49.4137,49.4686,49.0847,49.3467,112900.0
2007-09-06 10:00:00,80.98,81.3,80.78,81.23,50400.0,49.3406,49.5356,49.2188,49.4929,50400.0
2007-09-06 10:30:00,81.28,82.13,81.23,82.11,61300.0,49.5234,50.0413,49.4929,50.0291,61300.0
2007-09-06 11:00:00,82.06,82.35,81.81,82.35,45300.0,49.9987,50.1754,49.8463,50.1754,45300.0
2007-09-06 11:30:00,82.39,82.5,82.02,82.04,43400.0,50.1997,50.2667,49.9743,49.9865,43400.0
2007-09-06 12:00:00,82.04,82.34,81.88,81.96,44200.0,49.9865,50.1693,49.889,49.9377,44200.0
2007-09-06 12:30:00,81.97,82.03,81.59,81.73,34000.0,49.9438,49.9804,49.7123,49.7976,34000.0
2007-09-06 13:00:00,81.73,81.76,81.4,81.54,23100.0,49.7976,49.8159,49.5965,49.6818,23100.0
2007-09-06 13:30:00,81.54,81.65,81.44,81.61,27500.0,49.6818,49.7488,49.6209,49.7245,27500.0
2007-09-06 14:00:00,81.61,81.84,81.48,81.64,38100.0,49.7245,49.8646,49.6453,49.7428,38100.0
2007-09-06 14:30:00,81.64,81.81,81.44,81.48,46400.0,49.7428,49.8463,49.6209,49.6453,46400.0
2007-09-06 15:00:00,81.5,81.62,81.42,81.52,61800.0,49.6575,49.7306,49.6087,49.6696,61800.0
2007-09-06 15:30:00,81.52,81.6,81.41,81.41,107400.0,49.6696,49.7184,49.6026,49.6026,107400.0
2007-09-07 09:30:00,80.65,81.2,80.57,80.87,58500.0,49.1396,49.4747,49.0908,49.2736,58500.0
2007-09-07 10:00:00,80.92,81.12,80.69,80.97,75500.0,49.3041,49.4259,49.1639,49.3345,75500.0
2007-09-07 10:30:00,80.97,80.97,80.5,80.57,45300.0,49.3345,49.3345,49.0482,49.0908,45300.0
2007-09-07 11:00:00,80.55,80.71,80.5,80.51,55000.0,49.0786,49.1761,49.0482,49.0543,55000.0
2007-09-07 11:30:00,80.52,80.82,80.51,80.65,36300.0,49.0603,49.2431,49.0543,49.1396,36300.0
2007-09-07 12:00:00,80.66,80.78,80.51,80.76,19400.0,49.1456,49.2188,49.0543,49.2066,19400.0
2007-09-07 12:30:00,80.82,80.91,80.63,80.85,32400.0,49.2431,49.298,49.1274,49.2614,32400.0
2007-09-07 13:00:00,80.84,81.14,80.79,80.92,22200.0,49.2553,49.4381,49.2249,49.3041,22200.0
2007-09-07 13:30:00,80.94,81.04,80.55,80.67,21300.0,49.3162,49.3772,49.0786,49.1517,21300.0
2007-09-07 14:00:00,80.64,80.64,80.47,80.54,29600.0,49.1335,49.1335,49.0299,49.0725,29600.0
2007-09-07 14:30:00,80.57,80.64,80.23,80.28,40500.0,49.0908,49.1335,48.8837,48.9141,40500.0
2007-09-07 15:00:00,80.23,80.62,80.05,80.18,75400.0,48.8837,49.1213,48.774,48.8532,75400.0
2007-09-07 15:30:00,80.18,80.58,80.0,80.36,71600.0,48.8532,49.0969,48.7435,48.9629,71600.0
2007-09-10 09:30:00,80.53,80.65,79.94,79.94,20300.0,49.0664,49.1396,48.707,48.707,20300.0
2007-09-10 10:00:00,79.94,80.06,79.41,79.41,27600.0,48.707,48.7801,48.384,48.384,27600.0
2007-09-10 10:30:00,79.39,79.4,78.89,79.1,43400.0,48.3718,48.3779,48.0672,48.1951,43400.0
2007-09-10 11:00:00,79.07,79.08,78.44,78.59,28800.0,48.1769,48.183,47.793,47.8844,28800.0
2007-09-10 11:30:00,78.57,78.7,78.27,78.58,27100.0,47.8722,47.9514,47.6894,47.8783,27100.0
2007-09-10 12:00:00,78.64,78.77,78.51,78.72,17200.0,47.9149,47.9941,47.8357,47.9636,17200.0
2007-09-10 12:30:00,78.71,78.72,78.3,78.49,21400.0,47.9575,47.9636,47.7077,47.8235,21400.0
2007-09-10 13:00:00,78.5,78.89,78.5,78.83,17500.0,47.8296,48.0672,47.8296,48.0306,17500.0
2007-09-10 13:30:00,78.8,79.0,78.76,78.79,16700.0,48.0124,48.1342,47.988,48.0063,16700.0
2007-09-10 14:00:00,78.79,79.12,78.68,79.12,22000.0,48.0063,48.2073,47.9392,48.2073,22000.0
2007-09-10 14:30:00,79.14,79.33,78.89,79.01,31700.0,48.2195,48.3353,48.0672,48.1403,31700.0
2007-09-10 15:00:00,79.03,79.59,78.96,79.24,44100.0,48.1525,48.4937,48.1098,48.2805,44100.0
2007-09-10 15:30:00,79.24,79.43,78.89,78.89,49900.0,48.2805,48.3962,48.0672,48.0672,49900.0
2007-09-11 09:30:00,79.7,80.02,79.2,80.02,32700.0,48.5607,48.7557,48.2561,48.7557,32700.0
2007-09-11 10:00:00,80.02,80.25,79.65,80.21,43600.0,48.7557,48.8958,48.5303,48.8715,43600.0
2007-09-11 10:30:00,80.24,80.58,80.1,80.48,62800.0,48.8897,49.0969,48.8044,49.036,62800.0
2007-09-11 11:00:00,80.43,80.73,80.35,80.65,29600.0,49.0055,49.1883,48.9568,49.1396,29600.0
2007-09-11 11:30:00,80.65,80.69,80.27,80.31,18400.0,49.1396,49.1639,48.908,48.9324,18400.0
2007-09-11 12:00:00,80.25,80.82,80.06,80.78,33400.0,48.8958,49.2431,48.7801,49.2188,33400.0
2007-09-11 12:30:00,80.79,81.1,80.55,80.94,46900.0,49.2249,49.4137,49.0786,49.3162,46900.0
2007-09-11 13:00:00,80.96,80.98,80.55,80.66,24400.0,49.3284,49.3406,49.0786,49.1456,24400.0
2007-09-11 13:30:00,80.63,80.87,80.63,80.74,14400.0,49.1274,49.2736,49.1274,49.1944,14400.0
2007-09-11 14:00:00,80.74,81.24,80.73,81.2,20500.0,49.1944,49.499,49.1883,49.4747,20500.0
2007-09-11 14:30:00,81.25,81.26,80.96,81.02,30500.0,49.5051,49.5112,49.3284,49.365,30500.0
2007-09-11 15:00:00,81.04,81.12,80.79,80.82,91900.0,49.3772,49.4259,49.2249,49.2431,91900.0
2007-09-11 15:30:00,80.88,81.12,80.64,81.02,66800.0,49.2797,49.4259,49.1335,49.365,66800.0
2007-09-12 09:30:00,80.68,80.72,80.13,80.5,31000.0,49.1578,49.1822,48.8227,49.0482,31000.0
2007-09-12 10:00:00,80.47,81.26,80.36,81.16,25400.0,49.0299,49.5112,48.9629,49.4503,25400.0
2007-09-12 10:30:00,81.17,81.35,80.92,80.99,22700.0,49.4564,49.5661,49.3041,49.3467,22700.0
2007-09-12 11:00:00,80.95,81.33,80.92,81.09,25100.0,49.3223,49.5539,49.3041,49.4076,25100.0
2007-09-12 11:30:00,81.16,81.21,81.0,81.21,22900.0,49.4503,49.4808,49.3528,49.4808,22900.0
2007-09-12 12:00:00,81.22,81.32,81.0,81.11,53100.0,49.4869,49.5478,49.3528,49.4198,53100.0
2007-09-12 12:30:00,81.12,81.22,81.01,81.13,27800.0,49.4259,49.4869,49.3589,49.432,27800.0
2007-09-12 13:00:00,81.11,81.33,81.04,81.27,26300.0,49.4198,49.5539,49.3772,49.5173,26300.0
2007-09-12 13:30:00,81.26,81.6,81.23,81.51,28100.0,49.5112,49.7184,49.4929,49.6635,28100.0
2007-09-12 14:00:00,81.48,81.91,81.41,81.57,36600.0,49.6453,49.9073,49.6026,49.7001,36600.0
2007-09-12 14:30:00,81.58,81.63,81.44,81.57,46100.0,49.7062,49.7367,49.6209,49.7001,46100.0
2007-09-12 15:00:00,81.6,81.63,81.22,81.22,56600.0,49.7184,49.7367,49.4869,49.4869,56600.0
2007-09-12 15:30:00,81.22,81.28,80.85,81.1,125500.0,49.4869,49.5234,49.2614,49.4137,125500.0
2007-09-13 09:30:00,81.12,81.52,80.54,80.93,41800.0,49.4259,49.6696,49.0725,49.3102,41800.0
2007-09-13 10:00:00,80.94,81.07,80.71,80.83,33900.0,49.3162,49.3955,49.1761,49.2492,33900.0
2007-09-13 10:30:00,80.86,81.42,80.86,81.37,11700.0,49.2675,49.6087,49.2675,49.5782,11700.0
2007-09-13 11:00:00,81.36,81.49,81.08,81.39,30900.0,49.5722,49.6514,49.4016,49.5904,30900.0
2007-09-13 11:30:00,81.41,81.41,81.16,81.24,35300.0,49.6026,49.6026,49.4503,49.499,35300.0
2007-09-13 12:00:00,81.23,81.28,81.0,81.2,28800.0,49.4929,49.5234,49.3528,49.4747,28800.0
2007-09-13 12:30:00,81.2,81.24,81.15,81.22,19300.0,49.4747,49.499,49.4442,49.4869,19300.0
2007-09-13 13:00:00,81.24,81.73,81.22,81.69,43700.0,49.499,49.7976,49.4869,49.7732,43700.0
2007-09-13 13:30:00,81.68,81.76,81.47,81.47,35700.0,49.7671,49.8159,49.6392,49.6392,35700.0
2007-09-13 14:00:00,81.51,81.6,81.38,81.48,21600.0,49.6635,49.7184,49.5843,49.6453,21600.0
2007-09-13 14:30:00,81.5,81.72,81.47,81.67,21400.0,49.6575,49.7915,49.6392,49.761,21400.0
2007-09-13 15:00:00,81.66,81.92,81.5,81.65,48000.0,49.7549,49.9134,49.6575,49.7488,48000.0
2007-09-13 15:30:00,81.66,81.73,81.3,81.56,64000.0,49.7549,49.7976,49.5356,49.694,64000.0
2007-09-14 09:30:00,81.24,81.36,80.46,80.64,26600.0,49.499,49.5722,49.0238,49.1335,26600.0
2007-09-14 10:00:00,80.66,81.1,80.66,81.03,19800.0,49.1456,49.4137,49.1456,49.3711,19800.0
2007-09-14 10:30:00,81.04,81.35,81.03,81.31,31300.0,49.3772,49.5661,49.3711,49.5417,31300.0
2007-09-14 11:00:00,81.28,81.41,81.16,81.34,31800.0,49.5234,49.6026,49.4503,49.56,31800.0
2007-09-14 11:30:00,81.33,81.69,81.31,81.63,19200.0,49.5539,49.7732,49.5417,49.7367,19200.0
2007-09-14 12:00:00,81.63,81.73,81.46,81.51,12900.0,49.7367,49.7976,49.6331,49.6635,12900.0
2007-09-14 12:30:00,81.51,81.58,81.42,81.44,14500.0,49.6635,49.7062,49.6087,49.6209,14500.0
2007-09-14 13:00:00,81.41,81.65,81.35,81.64,12900.0,49.6026,49.7488,49.5661,49.7428,12900.0
2007-09-14 13:30:00,81.58,81.69,81.32,81.59,28400.0,49.7062,49.7732,49.5478,49.7123,28400.0
2007-09-14 14:00:00,81.64,81.75,81.32,81.75,39400.0,49.7428,49.8098,49.5478,49.8098,39400.0
2007-09-14 14:30:00,81.72,81.73,81.47,81.57,18900.0,49.7915,49.7976,49.6392,49.7001,18900.0
2007-09-14 15:00:00,81.63,81.72,81.59,81.64,38700.0,49.7367,49.7915,49.7123,49.7428,38700.0
2007-09-14 15:30:00,81.66,81.93,81.6,81.84,133300.0,49.7549,49.9195,49.7184,49.8646,133300.0
2007-09-17 09:30:00,81.38,81.38,80.52,80.87,33600.0,49.5843,49.5843,49.0603,49.2736,33600.0
2007-09-17 10:00:00,80.88,81.36,80.74,81.2,33800.0,49.2797,49.5722,49.1944,49.4747,33800.0
2007-09-17 10:30:00,81.22,81.23,80.86,80.94,22200.0,49.4869,49.4929,49.2675,49.3162,22200.0
2007-09-17 11:00:00,80.98,81.26,80.92,81.03,43700.0,49.3406,49.5112,49.3041,49.3711,43700.0
2007-09-17 11:30:00,81.03,81.16,80.72,80.96,113400.0,49.3711,49.4503,49.1822,49.3284,113400.0
2007-09-17 12:00:00,80.97,81.1,80.62,81.09,46100.0,49.3345,49.4137,49.1213,49.4076,46100.0
2007-09-17 12:30:00,81.1,81.35,81.05,81.34,24400.0,49.4137,49.5661,49.3833,49.56,24400.0
2007-09-17 13:00:00,81.34,81.4,81.06,81.07,21500.0,49.56,49.5965,49.3894,49.3955,21500.0
2007-09-17 13:30:00,81.07,81.16,80.97,81.0,12200.0,49.3955,49.4503,49.3345,49.3528,12200.0
2007-09-17 14:00:00,80.96,81.28,80.95,81.23,25400.0,49.3284,49.5234,49.3223,49.4929,25400.0
2007-09-17 14:30:00,81.23,81.38,81.06,81.14,37500.0,49.4929,49.5843,49.3894,49.4381,37500.0
2007-09-17 15:00:00,81.17,81.39,80.98,81.21,35000.0,49.4564,49.5904,49.3406,49.4808,35000.0
2007-09-17 15:30:00,81.22,81.3,81.0,81.01,54400.0,49.4869,49.5356,49.3528,49.3589,54400.0
2007-09-18 09:30:00,81.05,81.4,80.88,81.06,45700.0,49.3833,49.5965,49.2797,49.3894,45700.0
2007-09-18 10:00:00,81.06,81.8,81.06,81.8,39900.0,49.3894,49.8402,49.3894,49.8402,39900.0
2007-09-18 10:30:00,81.79,82.06,81.62,82.02,22500.0,49.8341,49.9987,49.7306,49.9743,22500.0
2007-09-18 11:00:00,82.01,82.35,81.86,82.12,25900.0,49.9682,50.1754,49.8768,50.0352,25900.0
2007-09-18 11:30:00,82.12,82.25,81.94,82.22,15900.0,50.0352,50.1144,49.9255,50.0961,15900.0
2007-09-18 12:00:00,82.22,82.27,81.95,81.97,17000.0,50.0961,50.1266,49.9316,49.9438,17000.0
2007-09-18 12:30:00,81.97,82.05,81.75,81.75,16500.0,49.9438,49.9926,49.8098,49.8098,16500.0
2007-09-18 13:00:00,81.78,81.98,81.7,81.85,28300.0,49.8281,49.9499,49.7793,49.8707,28300.0
2007-09-18 13:30:00,81.87,81.88,81.75,81.8,15200.0,49.8829,49.889,49.8098,49.8402,15200.0
2007-09-18 14:00:00,81.8,83.5,81.65,83.26,131500.0,49.8402,50.876,49.7488,50.7298,131500.0
2007-09-18 14:30:00,83.21,84.28,83.15,83.72,113500.0,50.6993,51.3513,50.6628,51.0101,113500.0
2007-09-18 15:00:00,83.69,84.08,83.5,84.0,77300.0,50.9918,51.2294,50.876,51.1807,77300.0
2007-09-18 15:30:00,84.0,84.63,83.89,84.42,101500.0,51.1807,51.5645,51.1137,51.4366,101500.0
2007-09-19 09:30:00,85.33,88.2,85.33,88.13,121100.0,51.9911,53.7397,51.9911,53.6971,121100.0
2007-09-19 10:00:00,88.11,89.01,87.6,88.8,126900.0,53.6849,54.2333,53.3741,54.1053,126900.0
2007-09-19 10:30:00,88.83,88.84,87.92,88.12,89300.0,54.1236,54.1297,53.5691,53.691,89300.0
2007-09-19 11:00:00,88.1,88.33,87.9,87.97,73900.0,53.6788,53.8189,53.5569,53.5996,73900.0
2007-09-19 11:30:00,87.97,88.05,87.31,87.47,66700.0,53.5996,53.6483,53.1975,53.2949,66700.0
2007-09-19 12:00:00,87.49,87.67,87.35,87.46,62800.0,53.3071,53.4168,53.2218,53.2888,62800.0
2007-09-19 12:30:00,87.45,87.5,87.19,87.38,30500.0,53.2828,53.3132,53.1243,53.2401,30500.0
2007-09-19 13:00:00,87.37,87.37,87.01,87.11,40600.0,53.234,53.234,53.0147,53.0756,40600.0
2007-09-19 13:30:00,87.09,87.12,86.37,86.37,105700.0,53.0634,53.0817,52.6247,52.6247,105700.0
2007-09-19 14:00:00,86.42,86.42,85.84,86.06,55900.0,52.6552,52.6552,52.3018,52.4358,55900.0
2007-09-19 14:30:00,86.06,86.09,85.74,86.08,56700.0,52.4358,52.4541,52.2409,52.448,56700.0
2007-09-19 15:00:00,86.03,86.38,86.03,86.21,56900.0,52.4176,52.6308,52.4176,52.5272,56900.0
2007-09-19 15:30:00,86.21,86.29,85.75,85.97,86200.0,52.5272,52.576,52.247,52.381,86200.0
2007-09-20 09:30:00,86.15,86.26,85.55,86.17,42700.0,52.4907,52.5577,52.1251,52.5029,42700.0
2007-09-20 10:00:00,86.15,86.5,86.12,86.26,46700.0,52.4907,52.7039,52.4724,52.5577,46700.0
2007-09-20 10:30:00,86.2,86.22,85.86,86.02,32800.0,52.5211,52.5333,52.314,52.4115,32800.0
2007-09-20 11:00:00,85.96,86.01,85.14,85.25,41900.0,52.3749,52.4054,51.8753,51.9423,41900.0
2007-09-20 11:30:00,85.28,85.43,85.05,85.21,15900.0,51.9606,52.052,51.8204,51.9179,15900.0
2007-09-20 12:00:00,85.21,85.64,85.16,85.47,28300.0,51.9179,52.1799,51.8875,52.0764,28300.0
2007-09-20 12:30:00,85.42,85.43,85.31,85.39,14000.0,52.0459,52.052,51.9789,52.0276,14000.0
2007-09-20 13:00:00,85.37,85.59,85.3,85.33,30400.0,52.0154,52.1495,51.9728,51.9911,30400.0
2007-09-20 13:30:00,85.36,85.69,85.27,85.47,24400.0,52.0093,52.2104,51.9545,52.0764,24400.0
2007-09-20 14:00:00,85.44,85.47,85.03,85.1,16800.0,52.0581,52.0764,51.8083,51.8509,16800.0
2007-09-20 14:30:00,85.04,85.08,84.7,84.74,30600.0,51.8144,51.8387,51.6072,51.6316,30600.0
2007-09-20 15:00:00,84.77,84.97,84.52,84.71,69400.0,51.6498,51.7717,51.4975,51.6133,69400.0
2007-09-20 15:30:00,84.71,84.75,84.43,84.43,69800.0,51.6133,51.6377,51.4427,51.4427,69800.0
2007-09-21 09:30:00,85.43,85.45,84.09,84.22,175600.0,52.052,52.0642,51.2355,51.3147,175600.0
2007-09-21 10:00:00,84.26,84.46,84.02,84.27,38600.0,51.3391,51.461,51.1929,51.3452,38600.0
2007-09-21 10:30:00,84.27,84.42,84.27,84.29,22600.0,51.3452,51.4366,51.3452,51.3574,22600.0
2007-09-21 11:00:00,84.25,84.63,84.25,84.59,31900.0,51.333,51.5645,51.333,51.5402,31900.0
2007-09-21 11:30:00,84.61,84.89,84.47,84.82,33700.0,51.5524,51.723,51.4671,51.6803,33700.0
2007-09-21 12:00:00,84.82,85.22,84.68,84.85,26600.0,51.6803,51.924,51.595,51.6986,26600.0
2007-09-21 12:30:00,84.84,85.0,84.82,84.86,14900.0,51.6925,51.79,51.6803,51.7047,14900.0
2007-09-21 13:00:00,84.88,84.96,84.84,84.86,14400.0,51.7169,51.7656,51.6925,51.7047,14400.0
2007-09-21 13:30:00,84.87,84.88,84.4,84.4,21600.0,51.7108,51.7169,51.4244,51.4244,21600.0
2007-09-21 14:00:00,84.36,84.51,84.12,84.14,27400.0,51.4,51.4914,51.2538,51.266,27400.0
2007-09-21 14:30:00,84.13,84.23,83.78,83.95,25400.0,51.2599,51.3208,51.0466,51.1502,25400.0
2007-09-21 15:00:00,83.95,84.16,83.81,83.96,43700.0,51.1502,51.2782,51.0649,51.1563,43700.0
2007-09-21 15:30:00,83.98,84.02,83.71,83.85,47100.0,51.1685,51.1929,51.004,51.0893,47100.0
2007-09-24 09:30:00,84.0,84.38,83.71,83.86,26700.0,51.1807,51.4122,51.004,51.0954,26700.0
2007-09-24 10:00:00,83.86,84.08,83.74,84.08,40800.0,51.0954,51.2294,51.0223,51.2294,40800.0
2007-09-24 10:30:00,84.08,84.25,83.88,84.12,31600.0,51.2294,51.333,51.1076,51.2538,31600.0
2007-09-24 11:00:00,84.08,84.58,83.9,84.34,17100.0,51.2294,51.5341,51.1198,51.3878,17100.0
2007-09-24 11:30:00,84.32,84.32,83.93,84.18,23800.0,51.3757,51.3757,51.138,51.2904,23800.0
2007-09-24 12:00:00,84.17,84.22,83.75,83.96,34000.0,51.2843,51.3147,51.0284,51.1563,34000.0
2007-09-24 12:30:00,84.0,84.0,83.59,83.65,37600.0,51.1807,51.1807,50.9309,50.9674,37600.0
2007-09-24 13:00:00,83.73,83.77,83.21,83.24,31400.0,51.0162,51.0406,50.6993,50.7176,31400.0
2007-09-24 13:30:00,83.26,83.26,83.01,83.13,24700.0,50.7298,50.7298,50.5775,50.6506,24700.0
2007-09-24 14:00:00,83.12,83.22,82.73,82.87,35300.0,50.6445,50.7054,50.4069,50.4922,35300.0
2007-09-24 14:30:00,82.84,83.02,82.75,82.93,44200.0,50.4739,50.5836,50.4191,50.5287,44200.0
2007-09-24 15:00:00,82.97,82.97,82.51,82.79,45000.0,50.5531,50.5531,50.2728,50.4434,45000.0
2007-09-24 15:30:00,82.79,83.3,82.67,83.28,101600.0,50.4434,50.7542,50.3703,50.742,101600.0
2007-09-25 09:30:00,82.45,82.61,80.65,81.24,79800.0,50.2363,50.3338,49.1396,49.499,79800.0
2007-09-25 10:00:00,81.27,81.44,80.9,81.01,67300.0,49.5173,49.6209,49.2919,49.3589,67300.0
2007-09-25 10:30:00,81.05,81.48,80.91,81.38,41100.0,49.3833,49.6453,49.298,49.5843,41100.0
2007-09-25 11:00:00,81.41,81.62,81.18,81.21,37500.0,49.6026,49.7306,49.4625,49.4808,37500.0
2007-09-25 11:30:00,81.18,81.69,81.06,81.63,34700.0,49.4625,49.7732,49.3894,49.7367,34700.0
2007-09-25 12:00:00,81.64,82.01,81.5,82.01,40600.0,49.7428,49.9682,49.6575,49.9682,40600.0
2007-09-25 12:30:00,82.01,82.19,81.76,81.86,270900.0,49.9682,50.0779,49.8159,49.8768,270900.0
2007-09-25 13:00:00,81.85,82.0,81.82,81.85,34400.0,49.8707,49.9621,49.8524,49.8707,34400.0
2007-09-25 13:30:00,81.86,81.93,81.54,81.64,39900.0,49.8768,49.9195,49.6818,49.7428,39900.0
2007-09-25 14:00:00,81.64,81.66,81.37,81.48,32200.0,49.7428,49.7549,49.5782,49.6453,32200.0
2007-09-25 14:30:00,81.48,81.69,81.28,81.57,40600.0,49.6453,49.7732,49.5234,49.7001,40600.0
2007-09-25 15:00:00,81.59,81.77,81.42,81.49,53400.0,49.7123,49.822,49.6087,49.6514,53400.0
2007-09-25 15:30:00,81.46,81.48,81.16,81.34,99300.0,49.6331,49.6453,49.4503,49.56,99300.0
2007-09-26 09:30:00,81.94,82.2,81.01,81.22,40000.0,49.9255,50.084,49.3589,49.4869,40000.0
2007-09-26 10:00:00,81.22,81.52,81.05,81.05,26300.0,49.4869,49.6696,49.3833,49.3833,26300.0
2007-09-26 10:30:00,81.08,81.54,81.07,81.4,21500.0,49.4016,49.6818,49.3955,49.5965,21500.0
2007-09-26 11:00:00,81.48,81.86,81.46,81.82,20400.0,49.6453,49.8768,49.6331,49.8524,20400.0
2007-09-26 11:30:00,81.78,81.92,81.75,81.87,21400.0,49.8281,49.9134,49.8098,49.8829,21400.0
2007-09-26 12:00:00,81.87,82.02,81.75,82.0,31500.0,49.8829,49.9743,49.8098,49.9621,31500.0
2007-09-26 12:30:00,82.01,82.01,81.6,81.61,15000.0,49.9682,49.9682,49.7184,49.7245,15000.0
2007-09-26 13:00:00,81.61,81.88,81.61,81.8,15000.0,49.7245,49.889,49.7245,49.8402,15000.0
2007-09-26 13:30:00,81.79,81.79,81.34,81.56,48200.0,49.8341,49.8341,49.56,49.694,48200.0
2007-09-26 14:00:00,81.56,81.69,81.39,81.41,42300.0,49.694,49.7732,49.5904,49.6026,42300.0
2007-09-26 14:30:00,81.4,81.41,80.95,81.01,40000.0,49.5965,49.6026,49.3223,49.3589,40000.0
2007-09-26 15:00:00,81.04,81.24,80.76,81.21,87200.0,49.3772,49.499,49.2066,49.4808,87200.0
2007-09-26 15:30:00,81.22,81.22,80.71,80.95,96400.0,49.4869,49.4869,49.1761,49.3223,96400.0
2007-09-27 09:30:00,80.94,81.0,80.42,80.45,24900.0,49.3162,49.3528,48.9994,49.0177,24900.0
2007-09-27 10:00:00,80.44,80.44,79.76,79.96,137500.0,49.0116,49.0116,48.5973,48.7191,137500.0
2007-09-27 10:30:00,79.99,80.58,79.98,80.58,27300.0,48.7374,49.0969,48.7313,49.0969,27300.0
2007-09-27 11:00:00,80.6,80.62,80.37,80.43,14600.0,49.1091,49.1213,48.969,49.0055,14600.0
2007-09-27 11:30:00,80.39,80.74,80.37,80.71,12800.0,48.9811,49.1944,48.969,49.1761,12800.0
2007-09-27 12:00:00,80.74,80.93,80.63,80.93,16400.0,49.1944,49.3102,49.1274,49.3102,16400.0
2007-09-27 12:30:00,80.9,80.97,80.86,80.93,20200.0,49.2919,49.3345,49.2675,49.3102,20200.0
2007-09-27 13:00:00,80.91,80.99,80.9,80.96,13900.0,49.298,49.3467,49.2919,49.3284,13900.0
2007-09-27 13:30:00,81.0,81.13,80.89,81.1,25600.0,49.3528,49.432,49.2858,49.4137,25600.0
2007-09-27 14:00:00,81.11,81.44,81.09,81.4,27300.0,49.4198,49.6209,49.4076,49.5965,27300.0
2007-09-27 14:30:00,81.41,81.41,81.1,81.15,43900.0,49.6026,49.6026,49.4137,49.4442,43900.0
2007-09-27 15:00:00,81.17,81.78,81.17,81.68,32000.0,49.4564,49.8281,49.4564,49.7671,32000.0
2007-09-27 15:30:00,81.7,81.7,81.41,81.6,65500.0,49.7793,49.7793,49.6026,49.7184,65500.0
2007-09-28 09:30:00,80.91,81.65,80.91,81.51,36700.0,49.298,49.7488,49.298,49.6635,36700.0
2007-09-28 10:00:00,81.45,81.63,80.99,80.99,20800.0,49.627,49.7367,49.3467,49.3467,20800.0
2007-09-28 10:30:00,80.95,81.18,80.65,81.13,24200.0,49.3223,49.4625,49.1396,49.432,24200.0
2007-09-28 11:00:00,81.17,81.25,81.05,81.1,12000.0,49.4564,49.5051,49.3833,49.4137,12000.0
2007-09-28 11:30:00,81.09,81.09,80.83,80.89,39300.0,49.4076,49.4076,49.2492,49.2858,39300.0
2007-09-28 12:00:00,80.86,80.88,80.63,80.76,25400.0,49.2675,49.2797,49.1274,49.2066,25400.0
2007-09-28 12:30:00,80.75,80.76,80.55,80.59,17300.0,49.2005,49.2066,49.0786,49.103,17300.0
2007-09-28 13:00:00,80.59,80.94,80.58,80.94,16200.0,49.103,49.3162,49.0969,49.3162,16200.0
2007-09-28 13:30:00,80.97,81.09,80.95,81.02,12400.0,49.3345,49.4076,49.3223,49.365,12400.0
2007-09-28 14:00:00,81.02,81.22,81.0,81.14,17200.0,49.365,49.4869,49.3528,49.4381,17200.0
2007-09-28 14:30:00,81.17,81.19,80.8,80.99,24400.0,49.4564,49.4686,49.2309,49.3467,24400.0
2007-09-28 15:00:00,81.01,81.08,80.58,80.97,33400.0,49.3589,49.4016,49.0969,49.3345,33400.0
2007-09-28 15:30:00,80.98,81.14,80.47,80.59,134000.0,49.3406,49.4381,49.0299,49.103,134000.0
2007-10-01 09:30:00,80.75,81.96,80.73,81.8,30700.0,49.2005,49.9377,49.1883,49.8402,30700.0
2007-10-01 10:00:00,81.87,82.51,81.87,82.07,32200.0,49.8829,50.2728,49.8829,50.0048,32200.0
2007-10-01 10:30:00,82.07,82.56,82.0,82.54,37700.0,50.0048,50.3033,49.9621,50.2911,37700.0
2007-10-01 11:00:00,82.56,82.66,82.49,82.53,26000.0,50.3033,50.3642,50.2607,50.285,26000.0
2007-10-01 11:30:00,82.53,83.3,82.53,83.25,37200.0,50.285,50.7542,50.285,50.7237,37200.0
2007-10-01 12:00:00,83.26,83.62,83.17,83.43,31100.0,50.7298,50.9492,50.675,50.8334,31100.0
2007-10-01 12:30:00,83.46,83.6,83.33,83.48,33400.0,50.8517,50.937,50.7725,50.8639,33400.0
2007-10-01 13:00:00,83.47,83.89,83.46,83.83,33700.0,50.8578,51.1137,50.8517,51.0771,33700.0
2007-10-01 13:30:00,83.83,84.3,83.81,84.13,43500.0,51.0771,51.3635,51.0649,51.2599,43500.0
2007-10-01 14:00:00,84.14,84.45,84.11,84.14,34400.0,51.266,51.4549,51.2477,51.266,34400.0
2007-10-01 14:30:00,84.1,84.39,84.07,84.23,43400.0,51.2416,51.4183,51.2233,51.3208,43400.0
2007-10-01 15:00:00,84.21,84.23,83.97,84.19,44800.0,51.3086,51.3208,51.1624,51.2965,44800.0
2007-10-01 15:30:00,84.19,84.19,83.82,83.96,75100.0,51.2965,51.2965,51.071,51.1563,75100.0
2007-10-02 09:30:00,83.89,84.43,83.89,84.12,41700.0,51.1137,51.4427,51.1137,51.2538,41700.0
2007-10-02 10:00:00,84.05,84.47,83.86,84.08,41700.0,51.2112,51.4671,51.0954,51.2294,41700.0
2007-10-02 10:30:00,84.07,84.07,83.72,83.95,30600.0,51.2233,51.2233,51.0101,51.1502,30600.0
2007-10-02 11:00:00,83.97,84.02,83.81,83.87,19100.0,51.1624,51.1929,51.0649,51.1015,19100.0
2007-10-02 11:30:00,83.87,83.91,83.8,83.91,22200.0,51.1015,51.1259,51.0588,51.1259,22200.0
2007-10-02 12:00:00,83.92,83.99,83.84,83.91,40400.0,51.1319,51.1746,51.0832,51.1259,40400.0
2007-10-02 12:30:00,83.89,84.0,83.87,83.99,33900.0,51.1137,51.1807,51.1015,51.1746,33900.0
2007-10-02 13:00:00,84.0,84.1,83.8,83.81,31800.0,51.1807,51.2416,51.0588,51.0649,31800.0
2007-10-02 13:30:00,83.82,84.03,83.82,84.01,27400.0,51.071,51.199,51.071,51.1868,27400.0
2007-10-02 14:00:00,84.01,84.08,83.91,84.02,36800.0,51.1868,51.2294,51.1259,51.1929,36800.0
2007-10-02 14:30:00,84.03,84.25,83.98,84.1,33900.0,51.199,51.333,51.1685,51.2416,33900.0
2007-10-02 15:00:00,84.1,84.21,83.98,84.05,63200.0,51.2416,51.3086,51.1685,51.2112,63200.0
2007-10-02 15:30:00,84.04,84.32,84.0,84.25,97000.0,51.2051,51.3757,51.1807,51.333,97000.0
2007-10-03 09:30:00,83.9,84.31,83.86,84.04,63900.0,51.1198,51.3696,51.0954,51.2051,63900.0
2007-10-03 10:00:00,84.03,84.58,84.03,84.58,58800.0,51.199,51.5341,51.199,51.5341,58800.0
2007-10-03 10:30:00,84.57,84.73,84.4,84.54,48200.0,51.528,51.6255,51.4244,51.5097,48200.0
2007-10-03 11:00:00,84.57,84.58,84.2,84.26,54300.0,51.528,51.5341,51.3025,51.3391,54300.0
2007-10-03 11:30:00,84.24,84.25,83.95,84.18,31300.0,51.3269,51.333,51.1502,51.2904,31300.0
2007-10-03 12:00:00,84.16,84.5,84.16,84.3,31200.0,51.2782,51.4853,51.2782,51.3635,31200.0
2007-10-03 12:30:00,84.26,84.4,84.18,84.21,40800.0,51.3391,51.4244,51.2904,51.3086,40800.0
2007-10-03 13:00:00,84.21,84.21,83.84,84.08,58900.0,51.3086,51.3086,51.0832,51.2294,58900.0
2007-10-03 13:30:00,84.06,84.19,83.99,84.15,27300.0,51.2172,51.2965,51.1746,51.2721,27300.0
2007-10-03 14:00:00,84.21,84.28,84.1,84.19,43700.0,51.3086,51.3513,51.2416,51.2965,43700.0
2007-10-03 14:30:00,84.17,84.23,83.98,84.2,63200.0,51.2843,51.3208,51.1685,51.3025,63200.0
2007-10-03 15:00:00,84.19,84.31,84.1,84.21,64700.0,51.2965,51.3696,51.2416,51.3086,64700.0
2007-10-03 15:30:00,84.25,84.35,84.17,84.25,110500.0,51.333,51.3939,51.2843,51.333,110500.0
2007-10-04 09:30:00,84.71,84.71,83.3,83.36,37300.0,51.6133,51.6133,50.7542,50.7907,37300.0
2007-10-04 10:00:00,83.32,83.4,83.03,83.03,27700.0,50.7664,50.8151,50.5897,50.5897,27700.0
2007-10-04 10:30:00,82.96,83.26,82.87,83.13,41600.0,50.547,50.7298,50.4922,50.6506,41600.0
2007-10-04 11:00:00,83.14,83.16,82.95,82.99,17800.0,50.6567,50.6689,50.5409,50.5653,17800.0
2007-10-04 11:30:00,82.98,83.14,82.86,82.89,23900.0,50.5592,50.6567,50.4861,50.5044,23900.0
2007-10-04 12:00:00,82.9,83.07,82.88,82.91,27600.0,50.5105,50.614,50.4983,50.5166,27600.0
2007-10-04 12:30:00,82.91,82.95,82.85,82.9,11200.0,50.5166,50.5409,50.48,50.5105,11200.0
2007-10-04 13:00:00,82.9,83.03,82.82,82.96,24900.0,50.5105,50.5897,50.4617,50.547,24900.0
2007-10-04 13:30:00,82.98,83.0,82.86,82.89,25900.0,50.5592,50.5714,50.4861,50.5044,25900.0
2007-10-04 14:00:00,82.86,82.91,82.84,82.91,61700.0,50.4861,50.5166,50.4739,50.5166,61700.0
2007-10-04 14:30:00,82.89,82.96,82.87,82.95,35100.0,50.5044,50.547,50.4922,50.5409,35100.0
2007-10-04 15:00:00,82.95,83.0,82.87,82.89,105200.0,50.5409,50.5714,50.4922,50.5044,105200.0
2007-10-04 15:30:00,82.89,83.14,82.88,83.14,84500.0,50.5044,50.6567,50.4983,50.6567,84500.0
2007-10-05 09:30:00,83.7,84.1,83.7,84.06,37100.0,50.9979,51.2416,50.9979,51.2172,37100.0
2007-10-05 10:00:00,83.99,84.07,83.98,83.98,41300.0,51.1746,51.2233,51.1685,51.1685,41300.0
2007-10-05 10:30:00,83.98,84.1,83.96,84.05,34600.0,51.1685,51.2416,51.1563,51.2112,34600.0
2007-10-05 11:00:00,84.06,84.1,83.95,84.03,25600.0,51.2172,51.2416,51.1502,51.199,25600.0
2007-10-05 11:30:00,84.02,84.08,83.95,84.07,17400.0,51.1929,51.2294,51.1502,51.2233,17400.0
2007-10-05 12:00:00,84.07,84.09,83.89,83.98,23300.0,51.2233,51.2355,51.1137,51.1685,23300.0
2007-10-05 12:30:00,83.96,83.98,83.75,83.82,10700.0,51.1563,51.1685,51.0284,51.071,10700.0
2007-10-05 13:00:00,83.91,83.97,83.82,83.94,12700.0,51.1259,51.1624,51.071,51.1441,12700.0
2007-10-05 13:30:00,83.95,84.18,83.87,84.17,18700.0,51.1502,51.2904,51.1015,51.2843,18700.0
2007-10-05 14:00:00,84.16,84.44,84.15,84.37,17400.0,51.2782,51.4488,51.2721,51.4061,17400.0
2007-10-05 14:30:00,84.38,84.6,84.32,84.58,20300.0,51.4122,51.5463,51.3757,51.5341,20300.0
2007-10-05 15:00:00,84.58,84.58,84.19,84.26,25100.0,51.5341,51.5341,51.2965,51.3391,25100.0
2007-10-05 15:30:00,84.26,84.37,84.08,84.23,44700.0,51.3391,51.4061,51.2294,51.3208,44700.0
2007-10-08 09:30:00,84.29,84.39,83.65,83.74,24700.0,51.3574,51.4183,50.9674,51.0223,24700.0
2007-10-08 10:00:00,83.79,84.29,83.74,84.03,37300.0,51.0527,51.3574,51.0223,51.199,37300.0
2007-10-08 10:30:00,84.03,84.04,83.73,83.73,7900.0,51.199,51.2051,51.0162,51.0162,7900.0
2007-10-08 11:00:00,83.73,83.73,83.4,83.6,10400.0,51.0162,51.0162,50.8151,50.937,10400.0
2007-10-08 11:30:00,83.64,83.76,83.59,83.73,6300.0,50.9613,51.0345,50.9309,51.0162,6300.0
2007-10-08 12:00:00,83.81,83.81,83.74,83.77,5100.0,51.0649,51.0649,51.0223,51.0406,5100.0
2007-10-08 12:30:00,83.75,83.91,83.75,83.88,7000.0,51.0284,51.1259,51.0284,51.1076,7000.0
2007-10-08 13:00:00,83.85,83.85,83.7,83.71,8800.0,51.0893,51.0893,50.9979,51.004,8800.0
2007-10-08 13:30:00,83.74,83.77,83.58,83.61,7900.0,51.0223,51.0406,50.9248,50.9431,7900.0
2007-10-08 14:00:00,83.6,83.8,83.5,83.75,19000.0,50.937,51.0588,50.876,51.0284,19000.0
2007-10-08 14:30:00,83.75,83.78,83.58,83.58,39300.0,51.0284,51.0466,50.9248,50.9248,39300.0
2007-10-08 15:00:00,83.59,83.68,83.5,83.54,73700.0,50.9309,50.9857,50.876,50.9004,73700.0
2007-10-08 15:30:00,83.55,83.65,83.5,83.62,41300.0,50.9065,50.9674,50.876,50.9492,41300.0
2007-10-09 09:30:00,83.9,83.9,82.81,82.89,86000.0,51.1198,51.1198,50.4556,50.5044,86000.0
2007-10-09 10:00:00,82.9,82.91,82.37,82.49,68100.0,50.5105,50.5166,50.1875,50.2607,68100.0
2007-10-09 10:30:00,82.5,82.52,82.18,82.33,80300.0,50.2667,50.2789,50.0718,50.1632,80300.0
2007-10-09 11:00:00,82.31,82.6,82.13,82.6,86300.0,50.151,50.3277,50.0413,50.3277,86300.0
2007-10-09 11:30:00,82.61,82.75,82.55,82.74,31300.0,50.3338,50.4191,50.2972,50.413,31300.0
2007-10-09 12:00:00,82.74,82.74,82.44,82.51,40500.0,50.413,50.413,50.2302,50.2728,40500.0
2007-10-09 12:30:00,82.51,82.61,82.46,82.58,43000.0,50.2728,50.3338,50.2424,50.3155,43000.0
2007-10-09 13:00:00,82.59,82.59,82.38,82.39,25900.0,50.3216,50.3216,50.1936,50.1997,25900.0
2007-10-09 13:30:00,82.39,82.56,82.34,82.54,61700.0,50.1997,50.3033,50.1693,50.2911,61700.0
2007-10-09 14:00:00,82.51,82.73,82.42,82.68,53600.0,50.2728,50.4069,50.218,50.3764,53600.0
2007-10-09 14:30:00,82.76,83.0,82.76,82.9,34900.0,50.4252,50.5714,50.4252,50.5105,34900.0
2007-10-09 15:00:00,82.89,83.0,82.79,83.0,80200.0,50.5044,50.5714,50.4434,50.5714,80200.0
2007-10-09 15:30:00,83.0,83.08,82.82,83.03,69200.0,50.5714,50.6201,50.4617,50.5897,69200.0
2007-10-10 09:30:00,83.03,83.4,82.84,82.92,33100.0,50.5897,50.8151,50.4739,50.5227,33100.0
2007-10-10 10:00:00,82.99,82.99,82.76,82.85,122600.0,50.5653,50.5653,50.4252,50.48,122600.0
2007-10-10 10:30:00,82.85,83.04,82.82,82.94,51900.0,50.48,50.5958,50.4617,50.5348,51900.0
2007-10-10 11:00:00,82.96,82.99,82.75,82.76,25800.0,50.547,50.5653,50.4191,50.4252,25800.0
2007-10-10 11:30:00,82.76,83.0,82.51,82.88,186000.0,50.4252,50.5714,50.2728,50.4983,186000.0
2007-10-10 12:00:00,82.91,82.95,82.81,82.85,54400.0,50.5166,50.5409,50.4556,50.48,54400.0
2007-10-10 12:30:00,82.87,82.95,82.81,82.9,58100.0,50.4922,50.5409,50.4556,50.5105,58100.0
2007-10-10 13:00:00,82.9,82.94,82.8,82.93,31300.0,50.5105,50.5348,50.4495,50.5287,31300.0
2007-10-10 13:30:00,82.93,83.0,82.78,82.85,109700.0,50.5287,50.5714,50.4374,50.48,109700.0
2007-10-10 14:00:00,82.85,82.85,82.71,82.74,27100.0,50.48,50.48,50.3947,50.413,27100.0
2007-10-10 14:30:00,82.76,82.8,82.44,82.45,77700.0,50.4252,50.4495,50.2302,50.2363,77700.0
2007-10-10 15:00:00,82.46,82.64,82.46,82.5,110600.0,50.2424,50.352,50.2424,50.2667,110600.0
2007-10-10 15:30:00,82.49,82.62,82.43,82.43,108000.0,50.2607,50.3399,50.2241,50.2241,108000.0
2007-10-11 09:30:00,82.55,82.55,81.69,81.86,63500.0,50.2972,50.2972,49.7732,49.8768,63500.0
2007-10-11 10:00:00,81.87,81.93,80.93,80.93,63400.0,49.8829,49.9195,49.3102,49.3102,63400.0
2007-10-11 10:30:00,80.91,80.93,79.92,80.08,125800.0,49.298,49.3102,48.6948,48.7923,125800.0
2007-10-11 11:00:00,80.05,80.7,79.8,80.49,100200.0,48.774,49.17,48.6217,49.0421,100200.0
2007-10-11 11:30:00,80.52,81.05,80.52,80.53,33900.0,49.0603,49.3833,49.0603,49.0664,33900.0
2007-10-11 12:00:00,80.53,80.7,80.28,80.49,37000.0,49.0664,49.17,48.9141,49.0421,37000.0
2007-10-11 12:30:00,80.47,80.5,80.31,80.39,39600.0,49.0299,49.0482,48.9324,48.9811,39600.0
2007-10-11 13:00:00,80.39,80.5,80.13,80.17,35900.0,48.9811,49.0482,48.8227,48.8471,35900.0
2007-10-11 13:30:00,80.16,80.49,80.16,80.33,39100.0,48.841,49.0421,48.841,48.9446,39100.0
2007-10-11 14:00:00,80.33,80.52,79.97,80.13,116600.0,48.9446,49.0603,48.7252,48.8227,116600.0
2007-10-11 14:30:00,80.19,80.5,79.98,80.09,77200.0,48.8593,49.0482,48.7313,48.7983,77200.0
2007-10-11 15:00:00,80.1,80.21,79.73,79.74,90100.0,48.8044,48.8715,48.579,48.5851,90100.0
2007-10-11 15:30:00,79.73,80.14,79.57,80.01,146600.0,48.579,48.8288,48.4815,48.7496,146600.0
2007-10-12 09:30:00,79.93,80.35,79.63,80.31,30200.0,48.7009,48.9568,48.5181,48.9324,30200.0
2007-10-12 10:00:00,80.27,80.32,79.92,80.06,38900.0,48.908,48.9385,48.6948,48.7801,38900.0
2007-10-12 10:30:00,80.0,80.12,79.88,79.9,55500.0,48.7435,48.8166,48.6704,48.6826,55500.0
2007-10-12 11:00:00,79.92,80.0,79.82,79.9,46300.0,48.6948,48.7435,48.6338,48.6826,46300.0
2007-10-12 11:30:00,79.86,80.01,79.73,79.94,22600.0,48.6582,48.7496,48.579,48.707,22600.0
2007-10-12 12:00:00,79.88,80.18,79.77,79.98,21500.0,48.6704,48.8532,48.6034,48.7313,21500.0
2007-10-12 12:30:00,79.98,80.06,79.75,80.02,28800.0,48.7313,48.7801,48.5912,48.7557,28800.0
2007-10-12 13:00:00,80.03,80.03,79.58,79.63,36900.0,48.7618,48.7618,48.4876,48.5181,36900.0
2007-10-12 13:30:00,79.62,79.67,79.19,79.22,33300.0,48.512,48.5424,48.25,48.2683,33300.0
2007-10-12 14:00:00,79.22,79.33,79.1,79.17,37200.0,48.2683,48.3353,48.1951,48.2378,37200.0
2007-10-12 14:30:00,79.16,79.34,79.14,79.24,34800.0,48.2317,48.3414,48.2195,48.2805,34800.0
2007-10-12 15:00:00,79.24,79.4,79.09,79.24,47000.0,48.2805,48.3779,48.1891,48.2805,47000.0
2007-10-12 15:30:00,79.24,79.43,79.1,79.33,60300.0,48.2805,48.3962,48.1951,48.3353,60300.0
2007-10-15 09:30:00,79.09,79.27,77.76,77.9,94600.0,48.1891,48.2987,47.3787,47.464,94600.0
2007-10-15 10:00:00,77.84,78.0,77.65,77.87,92600.0,47.4274,47.5249,47.3117,47.4457,92600.0
2007-10-15 10:30:00,77.86,77.98,77.62,77.66,80900.0,47.4396,47.5127,47.2934,47.3178,80900.0
2007-10-15 11:00:00,77.6,77.71,77.39,77.68,116100.0,47.2812,47.3482,47.1533,47.33,116100.0
2007-10-15 11:30:00,77.66,77.85,77.47,77.83,63400.0,47.3178,47.4335,47.202,47.4213,63400.0
2007-10-15 12:00:00,77.83,78.0,77.65,77.79,49300.0,47.4213,47.5249,47.3117,47.397,49300.0
2007-10-15 12:30:00,77.77,77.77,77.5,77.67,41400.0,47.3848,47.3848,47.2203,47.3239,41400.0
2007-10-15 13:00:00,77.64,77.74,77.53,77.67,49100.0,47.3056,47.3665,47.2386,47.3239,49100.0
2007-10-15 13:30:00,77.69,77.75,77.62,77.69,79900.0,47.336,47.3726,47.2934,47.336,79900.0
2007-10-15 14:00:00,77.7,77.71,77.5,77.67,78100.0,47.3421,47.3482,47.2203,47.3239,78100.0
2007-10-15 14:30:00,77.69,77.7,77.49,77.5,51200.0,47.336,47.3421,47.2142,47.2203,51200.0
2007-10-15 15:00:00,77.51,77.91,77.48,77.71,90200.0,47.2264,47.4701,47.2081,47.3482,90200.0
2007-10-15 15:30:00,77.71,78.27,77.7,78.24,133100.0,47.3482,47.6894,47.3421,47.6712,133100.0
2007-10-16 09:30:00,77.6,78.98,77.6,78.83,73500.0,47.2812,48.122,47.2812,48.0306,73500.0
2007-10-16 10:00:00,78.88,79.25,78.66,79.09,79700.0,48.0611,48.2865,47.9271,48.1891,79700.0
2007-10-16 10:30:00,79.07,79.51,79.07,79.39,69300.0,48.1769,48.445,48.1769,48.3718,69300.0
2007-10-16 11:00:00,79.38,80.22,79.38,80.06,110300.0,48.3658,48.8776,48.3658,48.7801,110300.0
2007-10-16 11:30:00,80.13,81.09,80.13,80.96,96600.0,48.8227,49.4076,48.8227,49.3284,96600.0
2007-10-16 12:00:00,80.92,80.96,80.32,80.56,205600.0,49.3041,49.3284,48.9385,49.0847,205600.0
2007-10-16 12:30:00,80.58,81.18,80.44,80.89,56800.0,49.0969,49.4625,49.0116,49.2858,56800.0
2007-10-16 13:00:00,80.88,81.19,80.66,80.98,106800.0,49.2797,49.4686,49.1456,49.3406,106800.0
2007-10-16 13:30:00,80.97,81.17,80.88,81.08,68600.0,49.3345,49.4564,49.2797,49.4016,68600.0
2007-10-16 14:00:00,81.04,81.31,81.0,81.05,96900.0,49.3772,49.5417,49.3528,49.3833,96900.0
2007-10-16 14:30:00,81.08,81.36,80.8,81.32,93100.0,49.4016,49.5722,49.2309,49.5478,93100.0
2007-10-16 15:00:00,81.34,81.45,80.97,81.34,108700.0,49.56,49.627,49.3345,49.56,108700.0
2007-10-16 15:30:00,81.31,81.43,80.89,81.12,129400.0,49.5417,49.6148,49.2858,49.4259,129400.0
2007-10-17 09:30:00,80.73,82.16,80.73,81.77,68100.0,49.1883,50.0596,49.1883,49.822,68100.0
2007-10-17 10:00:00,81.81,81.81,81.0,81.05,82800.0,49.8463,49.8463,49.3528,49.3833,82800.0
2007-10-17 10:30:00,81.04,81.38,80.27,80.38,66000.0,49.3772,49.5843,48.908,48.975,66000.0
2007-10-17 11:00:00,80.37,80.54,80.16,80.47,47700.0,48.969,49.0725,48.841,49.0299,47700.0
2007-10-17 11:30:00,80.46,80.48,80.14,80.25,36800.0,49.0238,49.036,48.8288,48.8958,36800.0
2007-10-17 12:00:00,80.26,80.27,79.49,79.52,37900.0,48.9019,48.908,48.4328,48.4511,37900.0
2007-10-17 12:30:00,79.57,79.72,79.1,79.16,43600.0,48.4815,48.5729,48.1951,48.2317,43600.0
2007-10-17 13:00:00,79.2,79.26,78.67,78.74,77800.0,48.2561,48.2926,47.9332,47.9758,77800.0
2007-10-17 13:30:00,78.73,79.17,78.47,78.69,66400.0,47.9697,48.2378,47.8113,47.9453,66400.0
2007-10-17 14:00:00,78.69,78.69,78.05,78.17,82600.0,47.9453,47.9453,47.5554,47.6285,82600.0
2007-10-17 14:30:00,78.18,78.94,78.04,78.88,84700.0,47.6346,48.0977,47.5493,48.0611,84700.0
2007-10-17 15:00:00,78.92,79.45,78.9,79.43,88200.0,48.0855,48.4084,48.0733,48.3962,88200.0
2007-10-17 15:30:00,79.43,80.0,79.01,79.68,117900.0,48.3962,48.7435,48.1403,48.5485,117900.0
2007-10-18 09:30:00,79.6,79.63,78.09,78.49,63100.0,48.4998,48.5181,47.5798,47.8235,63100.0
2007-10-18 10:00:00,78.42,78.75,78.27,78.45,45800.0,47.7808,47.9819,47.6894,47.7991,45800.0
2007-10-18 10:30:00,78.49,78.56,78.19,78.34,31000.0,47.8235,47.8661,47.6407,47.7321,31000.0
2007-10-18 11:00:00,78.36,78.54,77.9,77.9,64600.0,47.7443,47.8539,47.464,47.464,64600.0
2007-10-18 11:30:00,77.89,78.1,77.76,77.88,58900.0,47.4579,47.5859,47.3787,47.4518,58900.0
2007-10-18 12:00:00,77.87,78.08,77.83,77.83,39200.0,47.4457,47.5737,47.4213,47.4213,39200.0
2007-10-18 12:30:00,77.8,78.0,77.64,77.77,49400.0,47.4031,47.5249,47.3056,47.3848,49400.0
2007-10-18 13:00:00,77.75,77.87,77.59,77.87,41600.0,47.3726,47.4457,47.2751,47.4457,41600.0
2007-10-18 13:30:00,77.87,78.05,77.63,77.95,48800.0,47.4457,47.5554,47.2995,47.4945,48800.0
2007-10-18 14:00:00,77.94,78.17,77.91,78.03,81400.0,47.4884,47.6285,47.4701,47.5432,81400.0
2007-10-18 14:30:00,78.01,78.08,77.64,77.66,87300.0,47.531,47.5737,47.3056,47.3178,87300.0
2007-10-18 15:00:00,77.7,86.27,77.67,83.34,2157100.0,47.3421,52.5638,47.3239,50.7786,2157100.0
2007-10-18 15:30:00,83.53,83.54,81.14,81.43,848900.0,50.8943,50.9004,49.4381,49.6148,848900.0
2007-10-19 09:30:00,83.0,83.72,81.82,82.61,405800.0,50.5714,51.0101,49.8524,50.3338,405800.0
2007-10-19 10:00:00,82.61,83.32,82.17,83.19,186900.0,50.3338,50.7664,50.0657,50.6872,186900.0
2007-10-19 10:30:00,83.2,83.35,82.14,82.16,135600.0,50.6933,50.7846,50.0474,50.0596,135600.0
2007-10-19 11:00:00,82.17,82.62,81.91,82.62,170800.0,50.0657,50.3399,49.9073,50.3399,170800.0
2007-10-19 11:30:00,82.61,84.09,82.5,83.66,111800.0,50.3338,51.2355,50.2667,50.9735,111800.0
2007-10-19 12:00:00,83.64,83.65,82.92,82.98,81200.0,50.9613,50.9674,50.5227,50.5592,81200.0
2007-10-19 12:30:00,82.99,83.99,82.99,83.82,77100.0,50.5653,51.1746,50.5653,51.071,77100.0
2007-10-19 13:00:00,83.79,83.9,81.99,83.34,71500.0,51.0527,51.1198,49.956,50.7786,71500.0
2007-10-19 13:30:00,83.33,83.63,83.1,83.15,66800.0,50.7725,50.9553,50.6323,50.6628,66800.0
2007-10-19 14:00:00,83.15,83.45,83.1,83.33,77400.0,50.6628,50.8456,50.6323,50.7725,77400.0
2007-10-19 14:30:00,83.31,83.31,82.7,82.84,133500.0,50.7603,50.7603,50.3886,50.4739,133500.0
2007-10-19 15:00:00,82.85,83.27,82.67,82.87,107900.0,50.48,50.7359,50.3703,50.4922,107900.0
2007-10-19 15:30:00,82.9,83.28,82.72,82.81,161900.0,50.5105,50.742,50.4008,50.4556,161900.0
2007-10-22 09:30:00,82.61,84.06,82.5,83.91,46600.0,50.3338,51.2172,50.2667,51.1259,46600.0
2007-10-22 10:00:00,83.97,84.56,83.31,84.15,60400.0,51.1624,51.5219,50.7603,51.2721,60400.0
2007-10-22 10:30:00,84.15,84.27,83.26,83.6,60400.0,51.2721,51.3452,50.7298,50.937,60400.0
2007-10-22 11:00:00,83.62,83.94,83.29,83.94,41000.0,50.9492,51.1441,50.7481,51.1441,41000.0
2007-10-22 11:30:00,83.97,84.31,83.72,84.08,45700.0,51.1624,51.3696,51.0101,51.2294,45700.0
2007-10-22 12:00:00,84.1,84.11,83.52,83.63,61800.0,51.2416,51.2477,50.8882,50.9553,61800.0
2007-10-22 12:30:00,83.63,84.17,83.57,84.14,41600.0,50.9553,51.2843,50.9187,51.266,41600.0
2007-10-22 13:00:00,84.13,84.42,84.1,84.4,30400.0,51.2599,51.4366,51.2416,51.4244,30400.0
2007-10-22 13:30:00,84.39,84.5,83.84,83.84,29100.0,51.4183,51.4853,51.0832,51.0832,29100.0
2007-10-22 14:00:00,83.89,84.32,83.88,84.02,38900.0,51.1137,51.3757,51.1076,51.1929,38900.0
2007-10-22 14:30:00,84.05,84.12,83.71,83.73,67600.0,51.2112,51.2538,51.004,51.0162,67600.0
2007-10-22 15:00:00,83.72,84.19,83.7,84.14,79400.0,51.0101,51.2965,50.9979,51.266,79400.0
2007-10-22 15:30:00,84.13,84.51,83.95,84.42,106000.0,51.2599,51.4914,51.1502,51.4366,106000.0
2007-10-23 09:30:00,84.48,84.96,83.4,83.49,66400.0,51.4732,51.7656,50.8151,50.8699,66400.0
2007-10-23 10:00:00,83.44,83.73,83.19,83.47,74500.0,50.8395,51.0162,50.6872,50.8578,74500.0
2007-10-23 10:30:00,83.5,83.67,82.85,82.95,70500.0,50.876,50.9796,50.48,50.5409,70500.0
2007-10-23 11:00:00,82.96,82.96,82.29,82.4,70100.0,50.547,50.547,50.1388,50.2058,70100.0
2007-10-23 11:30:00,82.45,82.5,82.07,82.1,59600.0,50.2363,50.2667,50.0048,50.023,59600.0
2007-10-23 12:00:00,82.09,82.17,81.84,81.9,84800.0,50.0169,50.0657,49.8646,49.9012,84800.0
2007-10-23 12:30:00,81.88,82.02,81.56,81.57,61200.0,49.889,49.9743,49.694,49.7001,61200.0
2007-10-23 13:00:00,81.57,81.91,81.51,81.65,48800.0,49.7001,49.9073,49.6635,49.7488,48800.0
2007-10-23 13:30:00,81.66,81.72,81.33,81.36,29100.0,49.7549,49.7915,49.5539,49.5722,29100.0
2007-10-23 14:00:00,81.36,81.84,81.36,81.64,59100.0,49.5722,49.8646,49.5722,49.7428,59100.0
2007-10-23 14:30:00,81.7,81.85,81.22,81.36,82100.0,49.7793,49.8707,49.4869,49.5722,82100.0
2007-10-23 15:00:00,81.38,81.44,81.0,81.31,86100.0,49.5843,49.6209,49.3528,49.5417,86100.0
2007-10-23 15:30:00,81.31,81.62,81.14,81.53,152100.0,49.5417,49.7306,49.4381,49.6757,152100.0
2007-10-24 09:30:00,81.25,82.65,81.04,82.31,69000.0,49.5051,50.3581,49.3772,50.151,69000.0
2007-10-24 10:00:00,82.36,82.44,81.9,81.93,53400.0,50.1814,50.2302,49.9012,49.9195,53400.0
2007-10-24 10:30:00,81.9,81.94,80.92,80.96,61500.0,49.9012,49.9255,49.3041,49.3284,61500.0
2007-10-24 11:00:00,80.9,81.18,80.64,81.15,55700.0,49.2919,49.4625,49.1335,49.4442,55700.0
2007-10-24 11:30:00,81.11,81.57,80.89,81.5,52900.0,49.4198,49.7001,49.2858,49.6575,52900.0
2007-10-24 12:00:00,81.48,81.89,81.4,81.59,37600.0,49.6453,49.8951,49.5965,49.7123,37600.0
2007-10-24 12:30:00,81.63,81.99,81.59,81.66,40600.0,49.7367,49.956,49.7123,49.7549,40600.0
2007-10-24 13:00:00,81.73,81.93,81.57,81.72,43100.0,49.7976,49.9195,49.7001,49.7915,43100.0
2007-10-24 13:30:00,81.71,81.73,81.17,81.33,43000.0,49.7854,49.7976,49.4564,49.5539,43000.0
2007-10-24 14:00:00,81.3,81.34,80.79,81.26,95400.0,49.5356,49.56,49.2249,49.5112,95400.0
2007-10-24 14:30:00,81.26,81.74,81.2,81.66,91400.0,49.5112,49.8037,49.4747,49.7549,91400.0
2007-10-24 15:00:00,81.67,82.54,81.66,82.51,82600.0,49.761,50.2911,49.7549,50.2728,82600.0
2007-10-24 15:30:00,82.51,82.51,81.76,82.3,113000.0,50.2728,50.2728,49.8159,50.1449,113000.0
2007-10-25 09:30:00,83.39,83.48,82.32,82.59,56800.0,50.809,50.8639,50.1571,50.3216,56800.0
2007-10-25 10:00:00,82.64,84.35,82.64,83.8,83200.0,50.352,51.3939,50.352,51.0588,83200.0
2007-10-25 10:30:00,83.85,83.97,83.49,83.87,86400.0,51.0893,51.1624,50.8699,51.1015,86400.0
2007-10-25 11:00:00,83.88,84.09,83.58,84.09,41500.0,51.1076,51.2355,50.9248,51.2355,41500.0
2007-10-25 11:30:00,84.1,84.33,83.95,84.05,75700.0,51.2416,51.3818,51.1502,51.2112,75700.0
2007-10-25 12:00:00,84.0,84.45,83.95,84.15,69400.0,51.1807,51.4549,51.1502,51.2721,69400.0
2007-10-25 12:30:00,84.17,84.19,83.89,83.97,38500.0,51.2843,51.2965,51.1137,51.1624,38500.0
2007-10-25 13:00:00,83.95,84.1,83.7,83.98,87500.0,51.1502,51.2416,50.9979,51.1685,87500.0
2007-10-25 13:30:00,84.08,84.15,83.72,83.88,42800.0,51.2294,51.2721,51.0101,51.1076,42800.0
2007-10-25 14:00:00,83.88,84.1,83.66,83.9,89200.0,51.1076,51.2416,50.9735,51.1198,89200.0
2007-10-25 14:30:00,83.9,84.0,83.5,83.96,75800.0,51.1198,51.1807,50.876,51.1563,75800.0
2007-10-25 15:00:00,83.93,84.09,83.54,83.72,83000.0,51.138,51.2355,50.9004,51.0101,83000.0
2007-10-25 15:30:00,83.83,84.27,83.57,84.06,96700.0,51.0771,51.3452,50.9187,51.2172,96700.0
2007-10-26 09:30:00,85.0,85.0,83.6,83.8,30600.0,51.79,51.79,50.937,51.0588,30600.0
2007-10-26 10:00:00,83.73,84.55,83.62,84.51,45300.0,51.0162,51.5158,50.9492,51.4914,45300.0
2007-10-26 10:30:00,84.46,84.64,84.17,84.46,46600.0,51.461,51.5706,51.2843,51.461,46600.0
2007-10-26 11:00:00,84.45,84.64,84.04,84.11,46400.0,51.4549,51.5706,51.2051,51.2477,46400.0
2007-10-26 11:30:00,84.16,84.24,83.76,83.77,29100.0,51.2782,51.3269,51.0345,51.0406,29100.0
2007-10-26 12:00:00,83.76,83.82,83.45,83.69,43100.0,51.0345,51.071,50.8456,50.9918,43100.0
2007-10-26 12:30:00,83.67,83.74,83.45,83.46,31400.0,50.9796,51.0223,50.8456,50.8517,31400.0
2007-10-26 13:00:00,83.46,83.74,83.35,83.53,32500.0,50.8517,51.0223,50.7846,50.8943,32500.0
2007-10-26 13:30:00,83.54,83.64,83.3,83.6,29500.0,50.9004,50.9613,50.7542,50.937,29500.0
2007-10-26 14:00:00,83.64,84.27,83.6,83.77,40700.0,50.9613,51.3452,50.937,51.0406,40700.0
2007-10-26 14:30:00,83.74,84.0,83.66,83.94,40300.0,51.0223,51.1807,50.9735,51.1441,40300.0
2007-10-26 15:00:00,83.94,83.97,83.58,83.79,63200.0,51.1441,51.1624,50.9248,51.0527,63200.0
2007-10-26 15:30:00,83.81,83.98,83.67,83.87,94200.0,51.0649,51.1685,50.9796,51.1015,94200.0
2007-10-29 09:30:00,83.93,85.31,83.8,85.1,68700.0,51.138,51.9789,51.0588,51.8509,68700.0
2007-10-29 10:00:00,85.12,85.43,84.87,85.39,65900.0,51.8631,52.052,51.7108,52.0276,65900.0
2007-10-29 10:30:00,85.39,85.39,84.81,85.14,57500.0,52.0276,52.0276,51.6742,51.8753,57500.0
2007-10-29 11:00:00,85.06,85.25,84.81,85.14,36200.0,51.8265,51.9423,51.6742,51.8753,36200.0
2007-10-29 11:30:00,85.16,85.22,84.92,84.92,40100.0,51.8875,51.924,51.7412,51.7412,40100.0
2007-10-29 12:00:00,84.94,84.98,84.76,84.88,38600.0,51.7534,51.7778,51.6438,51.7169,38600.0
2007-10-29 12:30:00,84.87,85.0,84.64,84.96,41400.0,51.7108,51.79,51.5706,51.7656,41400.0
2007-10-29 13:00:00,84.98,85.09,84.92,85.08,34300.0,51.7778,51.8448,51.7412,51.8387,34300.0
2007-10-29 13:30:00,85.06,85.28,85.05,85.24,20000.0,51.8265,51.9606,51.8204,51.9362,20000.0
2007-10-29 14:00:00,85.26,85.26,84.92,84.96,38200.0,51.9484,51.9484,51.7412,51.7656,38200.0
2007-10-29 14:30:00,84.98,85.14,84.71,85.14,57700.0,51.7778,51.8753,51.6133,51.8753,57700.0
2007-10-29 15:00:00,85.12,85.38,85.0,85.38,53200.0,51.8631,52.0215,51.79,52.0215,53200.0
2007-10-29 15:30:00,85.35,85.36,85.07,85.19,91500.0,52.0032,52.0093,51.8326,51.9057,91500.0
2007-10-30 09:30:00,84.5,85.0,84.27,84.65,152500.0,51.4853,51.79,51.3452,51.5767,152500.0
2007-10-30 10:00:00,84.63,85.43,84.5,85.43,170700.0,51.5645,52.052,51.4853,52.052,170700.0
2007-10-30 10:30:00,85.46,86.85,85.46,86.52,114300.0,52.0703,52.9172,52.0703,52.7161,114300.0
2007-10-30 11:00:00,86.56,86.57,86.16,86.18,78000.0,52.7405,52.7466,52.4968,52.5089,78000.0
2007-10-30 11:30:00,86.18,86.2,85.57,85.75,38700.0,52.5089,52.5211,52.1373,52.247,38700.0
2007-10-30 12:00:00,85.74,85.93,85.55,85.62,67000.0,52.2409,52.3566,52.1251,52.1677,67000.0
2007-10-30 12:30:00,85.67,85.83,85.61,85.8,33500.0,52.1982,52.2957,52.1617,52.2774,33500.0
2007-10-30 13:00:00,85.77,85.8,85.61,85.75,21000.0,52.2591,52.2774,52.1617,52.247,21000.0
2007-10-30 13:30:00,85.75,85.75,85.56,85.65,18600.0,52.247,52.247,52.1312,52.186,18600.0
2007-10-30 14:00:00,85.64,85.96,85.55,85.86,37800.0,52.1799,52.3749,52.1251,52.314,37800.0
2007-10-30 14:30:00,85.88,86.1,85.77,86.06,56500.0,52.3262,52.4602,52.2591,52.4358,56500.0
2007-10-30 15:00:00,86.06,86.18,85.83,85.93,67600.0,52.4358,52.5089,52.2957,52.3566,67600.0
2007-10-30 15:30:00,85.93,86.07,85.33,85.49,82900.0,52.3566,52.4419,51.9911,52.0885,82900.0
2007-10-31 09:30:00,85.47,86.49,85.06,85.24,67300.0,52.0764,52.6978,51.8265,51.9362,67300.0
2007-10-31 10:00:00,85.28,85.59,85.02,85.52,36700.0,51.9606,52.1495,51.8022,52.1068,36700.0
2007-10-31 10:30:00,85.49,86.6,85.4,86.35,73900.0,52.0885,52.7649,52.0337,52.6125,73900.0
2007-10-31 11:00:00,86.34,86.34,85.76,85.81,82000.0,52.6064,52.6064,52.253,52.2835,82000.0
2007-10-31 11:30:00,85.81,86.11,85.81,86.11,71500.0,52.2835,52.4663,52.2835,52.4663,71500.0
2007-10-31 12:00:00,86.13,86.67,85.99,86.07,66100.0,52.4785,52.8075,52.3932,52.4419,66100.0
2007-10-31 12:30:00,86.05,86.16,85.33,85.87,19300.0,52.4297,52.4968,51.9911,52.3201,19300.0
2007-10-31 13:00:00,85.91,86.21,85.84,86.1,20300.0,52.3444,52.5272,52.3018,52.4602,20300.0
2007-10-31 13:30:00,86.1,86.26,86.03,86.26,18200.0,52.4602,52.5577,52.4176,52.5577,18200.0
2007-10-31 14:00:00,86.27,86.54,85.58,85.79,51200.0,52.5638,52.7283,52.1434,52.2713,51200.0
2007-10-31 14:30:00,85.71,87.36,85.71,87.1,171400.0,52.2226,53.2279,52.2226,53.0695,171400.0
2007-10-31 15:00:00,87.05,87.11,86.44,86.85,111200.0,53.039,53.0756,52.6674,52.9172,111200.0
2007-10-31 15:30:00,86.8,87.13,86.49,87.08,103100.0,52.8867,53.0878,52.6978,53.0573,103100.0
2007-11-01 09:30:00,87.14,87.14,85.05,85.18,57800.0,53.0939,53.0939,51.8204,51.8997,57800.0
2007-11-01 10:00:00,85.1,85.29,84.6,85.27,76900.0,51.8509,51.9667,51.5463,51.9545,76900.0
2007-11-01 10:30:00,85.28,86.1,85.27,85.55,66300.0,51.9606,52.4602,51.9545,52.1251,66300.0
2007-11-01 11:00:00,85.51,85.53,84.81,84.89,51300.0,52.1007,52.1129,51.6742,51.723,51300.0
2007-11-01 11:30:00,84.88,84.95,84.41,84.88,72300.0,51.7169,51.7595,51.4305,51.7169,72300.0
2007-11-01 12:00:00,84.89,84.96,84.56,84.56,37000.0,51.723,51.7656,51.5219,51.5219,37000.0
2007-11-01 12:30:00,84.56,84.66,84.25,84.61,47400.0,51.5219,51.5828,51.333,51.5524,47400.0
2007-11-01 13:00:00,84.6,84.73,84.04,84.04,48200.0,51.5463,51.6255,51.2051,51.2051,48200.0
2007-11-01 13:30:00,84.02,84.13,83.64,83.86,98200.0,51.1929,51.2599,50.9613,51.0954,98200.0
2007-11-01 14:00:00,83.89,84.34,83.89,84.1,92600.0,51.1137,51.3878,51.1137,51.2416,92600.0
2007-11-01 14:30:00,84.1,84.61,84.05,84.5,50600.0,51.2416,51.5524,51.2112,51.4853,50600.0
2007-11-01 15:00:00,84.5,84.57,84.02,84.02,95400.0,51.4853,51.528,51.1929,51.1929,95400.0
2007-11-01 15:30:00,84.01,84.16,83.55,83.86,176500.0,51.1868,51.2782,50.9065,51.0954,176500.0
2007-11-02 09:30:00,83.33,84.1,82.65,83.54,78100.0,50.7725,51.2416,50.3581,50.9004,78100.0
2007-11-02 10:00:00,83.5,84.0,83.11,83.66,59500.0,50.876,51.1807,50.6384,50.9735,59500.0
2007-11-02 10:30:00,83.67,83.96,83.54,83.68,51600.0,50.9796,51.1563,50.9004,50.9857,51600.0
2007-11-02 11:00:00,83.66,83.84,83.3,83.33,42300.0,50.9735,51.0832,50.7542,50.7725,42300.0
2007-11-02 11:30:00,83.32,84.09,83.29,83.72,49500.0,50.7664,51.2355,50.7481,51.0101,49500.0
2007-11-02 12:00:00,83.7,84.27,83.7,83.87,43900.0,50.9979,51.3452,50.9979,51.1015,43900.0
2007-11-02 12:30:00,83.85,84.34,83.75,84.0,48300.0,51.0893,51.3878,51.0284,51.1807,48300.0
2007-11-02 13:00:00,83.96,84.26,83.41,83.61,31000.0,51.1563,51.3391,50.8212,50.9431,31000.0
2007-11-02 13:30:00,83.64,83.83,83.55,83.65,23600.0,50.9613,51.0771,50.9065,50.9674,23600.0
2007-11-02 14:00:00,83.7,83.87,83.33,83.42,42500.0,50.9979,51.1015,50.7725,50.8273,42500.0
2007-11-02 14:30:00,83.41,83.41,82.65,82.65,42400.0,50.8212,50.8212,50.3581,50.3581,42400.0
2007-11-02 15:00:00,82.74,83.09,82.62,83.02,34400.0,50.413,50.6262,50.3399,50.5836,34400.0
2007-11-02 15:30:00,82.99,83.3,82.89,83.28,99800.0,50.5653,50.7542,50.5044,50.742,99800.0
2007-11-05 09:30:00,83.12,83.12,82.06,82.54,29100.0,50.6445,50.6445,49.9987,50.2911,29100.0
2007-11-05 10:00:00,82.59,82.88,82.15,82.36,27600.0,50.3216,50.4983,50.0535,50.1814,27600.0
2007-11-05 10:30:00,82.33,82.48,82.13,82.17,25800.0,50.1632,50.2546,50.0413,50.0657,25800.0
2007-11-05 11:00:00,82.17,82.29,81.92,81.92,29600.0,50.0657,50.1388,49.9134,49.9134,29600.0
2007-11-05 11:30:00,81.97,82.2,81.8,81.85,27100.0,49.9438,50.084,49.8402,49.8707,27100.0
2007-11-05 12:00:00,81.86,81.95,81.11,81.31,47400.0,49.8768,49.9316,49.4198,49.5417,47400.0
2007-11-05 12:30:00,81.28,81.41,81.07,81.25,34500.0,49.5234,49.6026,49.3955,49.5051,34500.0
2007-11-05 13:00:00,81.33,81.51,81.0,81.01,30500.0,49.5539,49.6635,49.3528,49.3589,30500.0
2007-11-05 13:30:00,81.01,81.09,80.59,80.81,34600.0,49.3589,49.4076,49.103,49.237,34600.0
2007-11-05 14:00:00,80.84,81.28,80.76,81.04,59800.0,49.2553,49.5234,49.2066,49.3772,59800.0
2007-11-05 14:30:00,81.03,81.06,80.83,80.94,42900.0,49.3711,49.3894,49.2492,49.3162,42900.0
2007-11-05 15:00:00,80.94,81.52,80.87,81.35,136300.0,49.3162,49.6696,49.2736,49.5661,136300.0
2007-11-05 15:30:00,81.43,81.45,80.92,81.09,114000.0,49.6148,49.627,49.3041,49.4076,114000.0
2007-11-06 09:30:00,81.2,81.71,80.32,80.72,44800.0,49.4747,49.7854,48.9385,49.1822,44800.0
2007-11-06 10:00:00,80.66,80.69,80.48,80.56,59600.0,49.1456,49.1639,49.036,49.0847,59600.0
2007-11-06 10:30:00,80.57,80.64,80.17,80.3,65900.0,49.0908,49.1335,48.8471,48.9263,65900.0
2007-11-06 11:00:00,80.26,80.55,80.19,80.39,43100.0,48.9019,49.0786,48.8593,48.9811,43100.0
2007-11-06 11:30:00,80.39,80.53,80.26,80.47,31000.0,48.9811,49.0664,48.9019,49.0299,31000.0
2007-11-06 12:00:00,80.47,80.47,80.26,80.27,26900.0,49.0299,49.0299,48.9019,48.908,26900.0
2007-11-06 12:30:00,80.28,80.56,80.26,80.55,20100.0,48.9141,49.0847,48.9019,49.0786,20100.0
2007-11-06 13:00:00,80.48,80.93,80.48,80.8,42400.0,49.036,49.3102,49.036,49.2309,42400.0
2007-11-06 13:30:00,80.84,81.21,80.8,81.06,30800.0,49.2553,49.4808,49.2309,49.3894,30800.0
2007-11-06 14:00:00,81.01,81.15,80.91,81.01,24600.0,49.3589,49.4442,49.298,49.3589,24600.0
2007-11-06 14:30:00,81.01,81.52,80.86,81.3,51100.0,49.3589,49.6696,49.2675,49.5356,51100.0
2007-11-06 15:00:00,81.33,81.71,81.21,81.68,37700.0,49.5539,49.7854,49.4808,49.7671,37700.0
2007-11-06 15:30:00,81.63,82.01,81.51,82.0,66100.0,49.7367,49.9682,49.6635,49.9621,66100.0
2007-11-07 09:30:00,82.53,82.53,80.54,81.01,41800.0,50.285,50.285,49.0725,49.3589,41800.0
2007-11-07 10:00:00,80.97,81.53,80.88,81.2,42100.0,49.3345,49.6757,49.2797,49.4747,42100.0
2007-11-07 10:30:00,81.25,81.3,80.72,80.85,46300.0,49.5051,49.5356,49.1822,49.2614,46300.0
2007-11-07 11:00:00,80.83,80.85,80.54,80.54,29000.0,49.2492,49.2614,49.0725,49.0725,29000.0
2007-11-07 11:30:00,80.54,80.61,80.38,80.49,22800.0,49.0725,49.1152,48.975,49.0421,22800.0
2007-11-07 12:00:00,80.45,80.48,80.01,80.31,24400.0,49.0177,49.036,48.7496,48.9324,24400.0
2007-11-07 12:30:00,80.31,80.6,80.17,80.35,34100.0,48.9324,49.1091,48.8471,48.9568,34100.0
2007-11-07 13:00:00,80.33,80.53,79.75,80.1,37300.0,48.9446,49.0664,48.5912,48.8044,37300.0
2007-11-07 13:30:00,80.06,80.54,80.03,80.37,45100.0,48.7801,49.0725,48.7618,48.969,45100.0
2007-11-07 14:00:00,80.35,81.06,80.29,80.97,44300.0,48.9568,49.3894,48.9202,49.3345,44300.0
2007-11-07 14:30:00,80.96,81.18,80.58,80.67,36300.0,49.3284,49.4625,49.0969,49.1517,36300.0
2007-11-07 15:00:00,80.72,81.2,80.54,80.55,69700.0,49.1822,49.4747,49.0725,49.0786,69700.0
2007-11-07 15:30:00,80.55,81.04,80.46,80.46,97300.0,49.0786,49.3772,49.0238,49.0238,97300.0
2007-11-08 09:30:00,80.45,80.55,79.1,79.42,56600.0,49.0177,49.0786,48.1951,48.3901,56600.0
2007-11-08 10:00:00,79.46,80.04,79.19,80.01,71400.0,48.4145,48.7679,48.25,48.7496,71400.0
2007-11-08 10:30:00,80.0,80.03,79.35,79.75,56400.0,48.7435,48.7618,48.3475,48.5912,56400.0
2007-11-08 11:00:00,79.72,79.83,78.79,78.81,47400.0,48.5729,48.6399,48.0063,48.0185,47400.0
2007-11-08 11:30:00,78.89,79.09,78.65,78.84,44000.0,48.0672,48.1891,47.921,48.0367,44000.0
2007-11-08 12:00:00,78.79,78.83,78.31,78.31,71900.0,48.0063,48.0306,47.7138,47.7138,71900.0
2007-11-08 12:30:00,78.3,78.33,77.31,77.93,141500.0,47.7077,47.726,47.1045,47.4823,141500.0
2007-11-08 13:00:00,77.93,77.94,77.39,77.82,105400.0,47.4823,47.4884,47.1533,47.4153,105400.0
2007-11-08 13:30:00,77.75,78.48,77.75,78.48,63800.0,47.3726,47.8174,47.3726,47.8174,63800.0
2007-11-08 14:00:00,78.43,78.46,77.96,78.3,45800.0,47.7869,47.8052,47.5006,47.7077,45800.0
2007-11-08 14:30:00,78.28,78.87,78.07,78.87,56300.0,47.6955,48.055,47.5676,48.055,56300.0
2007-11-08 15:00:00,78.89,79.61,78.73,79.5,89600.0,48.0672,48.5059,47.9697,48.4389,89600.0
2007-11-08 15:30:00,79.51,80.04,79.34,79.78,93300.0,48.445,48.7679,48.3414,48.6095,93300.0
2007-11-09 09:30:00,78.81,79.61,78.36,78.4,42800.0,48.0185,48.5059,47.7443,47.7686,42800.0
2007-11-09 10:00:00,78.31,79.16,78.11,79.04,52500.0,47.7138,48.2317,47.5919,48.1586,52500.0
2007-11-09 10:30:00,79.04,79.63,79.04,79.6,48500.0,48.1586,48.5181,48.1586,48.4998,48500.0
2007-11-09 11:00:00,79.62,80.2,79.46,80.05,56900.0,48.512,48.8654,48.4145,48.774,56900.0
2007-11-09 11:30:00,80.05,80.49,79.9,80.24,45900.0,48.774,49.0421,48.6826,48.8897,45900.0
2007-11-09 12:00:00,80.18,80.38,79.85,80.36,31100.0,48.8532,48.975,48.6521,48.9629,31100.0
2007-11-09 12:30:00,80.39,80.84,80.33,80.53,26400.0,48.9811,49.2553,48.9446,49.0664,26400.0
2007-11-09 13:00:00,80.57,80.57,80.0,80.0,60500.0,49.0908,49.0908,48.7435,48.7435,60500.0
2007-11-09 13:30:00,80.1,80.1,79.66,79.93,22900.0,48.8044,48.8044,48.5364,48.7009,22900.0
2007-11-09 14:00:00,79.83,80.57,79.76,80.53,30700.0,48.6399,49.0908,48.5973,49.0664,30700.0
2007-11-09 14:30:00,80.52,80.6,80.13,80.28,43200.0,49.0603,49.1091,48.8227,48.9141,43200.0
2007-11-09 15:00:00,80.3,80.85,80.16,80.62,65700.0,48.9263,49.2614,48.841,49.1213,65700.0
2007-11-09 15:30:00,80.66,80.66,79.87,79.87,126800.0,49.1456,49.1456,48.6643,48.6643,126800.0
2007-11-12 09:30:00,79.89,80.73,77.3,79.92,35200.0,48.6765,49.1883,47.0984,48.6948,35200.0
2007-11-12 10:00:00,79.9,80.25,79.82,80.25,40900.0,48.6826,48.8958,48.6338,48.8958,40900.0
2007-11-12 10:30:00,80.28,81.04,80.28,80.69,48700.0,48.9141,49.3772,48.9141,49.1639,48700.0
2007-11-12 11:00:00,80.7,81.73,80.62,81.69,41900.0,49.17,49.7976,49.1213,49.7732,41900.0
2007-11-12 11:30:00,81.69,81.76,81.2,81.33,28900.0,49.7732,49.8159,49.4747,49.5539,28900.0
2007-11-12 12:00:00,81.29,82.11,81.29,82.08,41100.0,49.5295,50.0291,49.5295,50.0108,41100.0
2007-11-12 12:30:00,82.08,82.22,81.54,81.57,50900.0,50.0108,50.0961,49.6818,49.7001,50900.0
2007-11-12 13:00:00,81.56,81.92,81.48,81.86,37200.0,49.694,49.9134,49.6453,49.8768,37200.0
2007-11-12 13:30:00,81.87,81.88,81.22,81.37,48100.0,49.8829,49.889,49.4869,49.5782,48100.0
2007-11-12 14:00:00,81.37,81.41,81.06,81.33,79000.0,49.5782,49.6026,49.3894,49.5539,79000.0
2007-11-12 14:30:00,81.34,81.66,81.3,81.42,53600.0,49.56,49.7549,49.5356,49.6087,53600.0
2007-11-12 15:00:00,81.4,81.57,80.73,80.73,88000.0,49.5965,49.7001,49.1883,49.1883,88000.0
2007-11-12 15:30:00,80.7,81.04,80.22,80.23,147800.0,49.17,49.3772,48.8776,48.8837,147800.0
2007-11-13 09:30:00,80.78,81.75,80.41,81.64,39200.0,49.2188,49.8098,48.9933,49.7428,39200.0
2007-11-13 10:00:00,81.69,82.25,81.33,81.42,42900.0,49.7732,50.1144,49.5539,49.6087,42900.0
2007-11-13 10:30:00,81.36,81.67,80.98,81.55,43100.0,49.5722,49.761,49.3406,49.6879,43100.0
2007-11-13 11:00:00,81.54,82.02,81.5,82.02,20800.0,49.6818,49.9743,49.6575,49.9743,20800.0
2007-11-13 11:30:00,82.1,82.18,81.48,81.54,21600.0,50.023,50.0718,49.6453,49.6818,21600.0
2007-11-13 12:00:00,81.57,81.57,80.94,80.98,67700.0,49.7001,49.7001,49.3162,49.3406,67700.0
2007-11-13 12:30:00,80.98,81.37,80.97,81.17,26100.0,49.3406,49.5782,49.3345,49.4564,26100.0
2007-11-13 13:00:00,81.22,81.49,81.07,81.47,24100.0,49.4869,49.6514,49.3955,49.6392,24100.0
2007-11-13 13:30:00,81.43,81.65,81.2,81.49,31800.0,49.6148,49.7488,49.4747,49.6514,31800.0
2007-11-13 14:00:00,81.48,81.79,81.45,81.71,49400.0,49.6453,49.8341,49.627,49.7854,49400.0
2007-11-13 14:30:00,81.67,82.12,81.66,82.01,30900.0,49.761,50.0352,49.7549,49.9682,30900.0
2007-11-13 15:00:00,82.02,82.47,82.02,82.37,54300.0,49.9743,50.2485,49.9743,50.1875,54300.0
2007-11-13 15:30:00,82.4,82.84,82.33,82.64,77900.0,50.2058,50.4739,50.1632,50.352,77900.0
2007-11-14 09:30:00,83.0,83.64,82.46,82.59,50900.0,50.5714,50.9613,50.2424,50.3216,50900.0
2007-11-14 10:00:00,82.58,83.01,82.32,82.78,81500.0,50.3155,50.5775,50.1571,50.4374,81500.0
2007-11-14 10:30:00,82.84,83.05,82.62,82.82,26300.0,50.4739,50.6019,50.3399,50.4617,26300.0
2007-11-14 11:00:00,82.72,82.77,82.34,82.46,35500.0,50.4008,50.4313,50.1693,50.2424,35500.0
2007-11-14 11:30:00,82.52,82.65,82.38,82.49,30900.0,50.2789,50.3581,50.1936,50.2607,30900.0
2007-11-14 12:00:00,82.47,82.51,82.26,82.42,21200.0,50.2485,50.2728,50.1205,50.218,21200.0
2007-11-14 12:30:00,82.4,82.51,82.16,82.2,16000.0,50.2058,50.2728,50.0596,50.084,16000.0
2007-11-14 13:00:00,82.15,82.51,82.15,82.44,21200.0,50.0535,50.2728,50.0535,50.2302,21200.0
2007-11-14 13:30:00,82.43,82.51,82.26,82.29,20800.0,50.2241,50.2728,50.1205,50.1388,20800.0
2007-11-14 14:00:00,82.22,82.57,82.06,82.52,20900.0,50.0961,50.3094,49.9987,50.2789,20900.0
2007-11-14 14:30:00,82.42,82.62,82.31,82.41,18900.0,50.218,50.3399,50.151,50.2119,18900.0
2007-11-14 15:00:00,82.34,82.89,82.26,82.85,65700.0,50.1693,50.5044,50.1205,50.48,65700.0
2007-11-14 15:30:00,82.84,82.84,81.82,82.01,61500.0,50.4739,50.4739,49.8524,49.9682,61500.0
2007-11-15 09:30:00,81.64,82.14,80.51,80.72,87800.0,49.7428,50.0474,49.0543,49.1822,87800.0
2007-11-15 10:00:00,80.72,80.72,79.82,79.91,77400.0,49.1822,49.1822,48.6338,48.6887,77400.0
2007-11-15 10:30:00,79.91,80.51,79.83,80.3,137400.0,48.6887,49.0543,48.6399,48.9263,137400.0
2007-11-15 11:00:00,80.25,80.78,80.15,80.43,75300.0,48.8958,49.2188,48.8349,49.0055,75300.0
2007-11-15 11:30:00,80.43,80.53,80.12,80.45,54600.0,49.0055,49.0664,48.8166,49.0177,54600.0
2007-11-15 12:00:00,80.47,80.64,80.02,80.07,56800.0,49.0299,49.1335,48.7557,48.7862,56800.0
2007-11-15 12:30:00,80.0,80.18,79.76,79.9,30400.0,48.7435,48.8532,48.5973,48.6826,30400.0
2007-11-15 13:00:00,79.92,80.0,79.6,79.76,51900.0,48.6948,48.7435,48.4998,48.5973,51900.0
2007-11-15 13:30:00,79.75,79.99,79.62,79.63,29600.0,48.5912,48.7374,48.512,48.5181,29600.0
2007-11-15 14:00:00,79.61,79.65,79.22,79.34,63100.0,48.5059,48.5303,48.2683,48.3414,63100.0
2007-11-15 14:30:00,79.31,79.43,78.68,78.69,75300.0,48.3231,48.3962,47.9392,47.9453,75300.0
2007-11-15 15:00:00,78.69,78.86,78.39,78.58,144300.0,47.9453,48.0489,47.7626,47.8783,144300.0
2007-11-15 15:30:00,78.61,79.16,78.46,78.75,184400.0,47.8966,48.2317,47.8052,47.9819,184400.0
2007-11-16 09:30:00,79.24,79.24,76.67,76.77,202400.0,48.2805,48.2805,46.7146,46.7755,202400.0
2007-11-16 10:00:00,76.67,76.97,76.34,76.48,156000.0,46.7146,46.8974,46.5135,46.5988,156000.0
2007-11-16 10:30:00,76.52,76.69,76.06,76.42,110000.0,46.6232,46.7268,46.3429,46.5622,110000.0
2007-11-16 11:00:00,76.41,77.05,76.4,76.7,91900.0,46.5561,46.9461,46.5501,46.7328,91900.0
2007-11-16 11:30:00,76.69,77.17,76.42,77.04,71900.0,46.7268,47.0192,46.5622,46.94,71900.0
2007-11-16 12:00:00,77.02,77.73,77.02,77.73,55900.0,46.9278,47.3604,46.9278,47.3604,55900.0
2007-11-16 12:30:00,77.71,77.76,77.37,77.37,60900.0,47.3482,47.3787,47.1411,47.1411,60900.0
2007-11-16 13:00:00,77.39,77.49,76.88,76.9,46500.0,47.1533,47.2142,46.8425,46.8547,46500.0
2007-11-16 13:30:00,76.9,77.18,76.61,76.77,65400.0,46.8547,47.0253,46.678,46.7755,65400.0
2007-11-16 14:00:00,76.73,76.91,76.54,76.86,66700.0,46.7511,46.8608,46.6354,46.8303,66700.0
2007-11-16 14:30:00,76.87,76.92,76.24,76.7,63100.0,46.8364,46.8669,46.4526,46.7328,63100.0
2007-11-16 15:00:00,76.72,76.93,76.53,76.72,54400.0,46.745,46.873,46.6293,46.745,54400.0
2007-11-16 15:30:00,76.75,77.1,76.5,76.99,162000.0,46.7633,46.9766,46.611,46.9095,162000.0
2007-11-19 09:30:00,76.64,76.95,75.51,75.79,99200.0,46.6963,46.8852,46.0078,46.1784,99200.0
2007-11-19 10:00:00,75.74,76.08,75.65,75.98,88600.0,46.1479,46.3551,46.0931,46.2942,88600.0
2007-11-19 10:30:00,76.01,76.02,75.52,75.6,43800.0,46.3124,46.3185,46.0139,46.0626,43800.0
2007-11-19 11:00:00,75.58,75.64,75.24,75.36,52100.0,46.0504,46.087,45.8433,45.9164,52100.0
2007-11-19 11:30:00,75.36,75.41,75.0,75.03,39900.0,45.9164,45.9469,45.697,45.7153,39900.0
2007-11-19 12:00:00,75.0,75.28,74.95,75.11,50000.0,45.697,45.8676,45.6666,45.7641,50000.0
2007-11-19 12:30:00,75.1,75.13,74.81,74.97,38500.0,45.758,45.7763,45.5813,45.6788,38500.0
2007-11-19 13:00:00,75.03,75.11,74.68,74.84,37500.0,45.7153,45.7641,45.5021,45.5996,37500.0
2007-11-19 13:30:00,74.87,74.93,74.45,74.48,41700.0,45.6178,45.6544,45.3619,45.3802,41700.0
2007-11-19 14:00:00,74.48,74.79,74.46,74.74,59700.0,45.3802,45.5691,45.368,45.5386,59700.0
2007-11-19 14:30:00,74.75,75.13,74.58,74.8,84900.0,45.5447,45.7763,45.4411,45.5752,84900.0
2007-11-19 15:00:00,74.82,74.92,74.68,74.82,95400.0,45.5874,45.6483,45.5021,45.5874,95400.0
2007-11-19 15:30:00,74.81,74.86,74.45,74.48,95900.0,45.5813,45.6117,45.3619,45.3802,95900.0
2007-11-20 09:30:00,74.49,76.48,74.49,75.99,99500.0,45.3863,46.5988,45.3863,46.3002,99500.0
2007-11-20 10:00:00,75.96,76.2,75.93,76.06,82600.0,46.282,46.4282,46.2637,46.3429,82600.0
2007-11-20 10:30:00,76.09,76.77,76.06,76.77,66000.0,46.3612,46.7755,46.3429,46.7755,66000.0
2007-11-20 11:00:00,76.75,77.04,76.22,76.26,49100.0,46.7633,46.94,46.4404,46.4648,49100.0
2007-11-20 11:30:00,76.26,76.26,75.87,75.93,42800.0,46.4648,46.4648,46.2271,46.2637,42800.0
2007-11-20 12:00:00,75.95,75.95,75.42,75.73,58600.0,46.2759,46.2759,45.9529,46.1418,58600.0
2007-11-20 12:30:00,75.76,75.79,75.21,75.4,51600.0,46.1601,46.1784,45.825,45.9408,51600.0
2007-11-20 13:00:00,75.37,75.38,74.23,74.23,89100.0,45.9225,45.9286,45.2279,45.2279,89100.0
2007-11-20 13:30:00,74.27,74.9,74.2,74.74,38400.0,45.2523,45.6361,45.2096,45.5386,38400.0
2007-11-20 14:00:00,74.71,74.86,74.2,74.33,105200.0,45.5203,45.6117,45.2096,45.2888,105200.0
2007-11-20 14:30:00,74.33,74.67,74.2,74.42,70400.0,45.2888,45.496,45.2096,45.3437,70400.0
2007-11-20 15:00:00,74.35,74.86,74.19,74.83,60400.0,45.301,45.6117,45.2035,45.5935,60400.0
2007-11-20 15:30:00,74.84,75.52,74.83,75.18,161400.0,45.5996,46.0139,45.5935,45.8067,161400.0
2007-11-21 09:30:00,74.46,75.11,74.4,74.51,34500.0,45.368,45.7641,45.3315,45.3985,34500.0
2007-11-21 10:00:00,74.48,74.49,73.96,74.33,64600.0,45.3802,45.3863,45.0634,45.2888,64600.0
2007-11-21 10:30:00,74.34,74.38,73.94,74.11,52200.0,45.2949,45.3193,45.0512,45.1548,52200.0
2007-11-21 11:00:00,74.04,74.85,73.85,74.8,29700.0,45.1121,45.6056,44.9964,45.5752,29700.0
2007-11-21 11:30:00,74.86,74.88,74.59,74.71,16100.0,45.6117,45.6239,45.4472,45.5203,16100.0
2007-11-21 12:00:00,74.7,74.75,74.49,74.58,19900.0,45.5143,45.5447,45.3863,45.4411,19900.0
2007-11-21 12:30:00,74.63,75.33,74.54,75.28,35900.0,45.4716,45.8981,45.4168,45.8676,35900.0
2007-11-21 13:00:00,75.29,75.61,74.76,74.83,38400.0,45.8737,46.0687,45.5508,45.5935,38400.0
2007-11-21 13:30:00,74.81,74.86,74.44,74.56,21200.0,45.5813,45.6117,45.3558,45.429,21200.0
2007-11-21 14:00:00,74.57,74.7,74.45,74.56,23400.0,45.435,45.5143,45.3619,45.429,23400.0
2007-11-21 14:30:00,74.57,74.99,74.52,74.95,59200.0,45.435,45.691,45.4046,45.6666,59200.0
2007-11-21 15:00:00,74.97,75.23,74.75,74.77,77500.0,45.6788,45.8372,45.5447,45.5569,77500.0
2007-11-21 15:30:00,74.79,74.87,74.3,74.3,94400.0,45.5691,45.6178,45.2705,45.2705,94400.0
2007-11-23 09:30:00,74.32,74.8,74.12,74.24,44200.0,45.2827,45.5752,45.1609,45.234,44200.0
2007-11-23 10:00:00,74.23,74.25,73.92,73.96,38200.0,45.2279,45.2401,45.039,45.0634,38200.0
2007-11-23 10:30:00,73.9,74.41,73.84,74.34,35400.0,45.0268,45.3376,44.9903,45.2949,35400.0
2007-11-23 11:00:00,74.36,74.63,74.32,74.59,26300.0,45.3071,45.4716,45.2827,45.4472,26300.0
2007-11-23 11:30:00,74.58,75.01,74.55,74.92,30600.0,45.4411,45.7031,45.4229,45.6483,30600.0
2007-11-23 12:00:00,74.92,75.28,74.85,75.11,36800.0,45.6483,45.8676,45.6056,45.7641,36800.0
2007-11-23 12:30:00,75.13,75.35,74.85,75.19,76400.0,45.7763,45.9103,45.6056,45.8128,76400.0
2007-11-26 09:30:00,75.1,75.93,74.72,75.92,99900.0,45.758,46.2637,45.5264,46.2576,99900.0
2007-11-26 10:00:00,75.93,77.01,75.93,76.73,108000.0,46.2637,46.9217,46.2637,46.7511,108000.0
2007-11-26 10:30:00,76.74,77.05,75.86,75.97,118600.0,46.7572,46.9461,46.221,46.2881,118600.0
2007-11-26 11:00:00,75.95,75.99,75.45,75.5,39300.0,46.2759,46.3002,45.9712,46.0017,39300.0
2007-11-26 11:30:00,75.5,75.61,75.14,75.19,48200.0,46.0017,46.0687,45.7823,45.8128,48200.0
2007-11-26 12:00:00,75.23,75.68,75.21,75.65,50900.0,45.8372,46.1114,45.825,46.0931,50900.0
2007-11-26 12:30:00,75.64,75.69,75.35,75.4,52600.0,46.087,46.1175,45.9103,45.9408,52600.0
2007-11-26 13:00:00,75.39,75.43,74.88,74.88,30100.0,45.9347,45.959,45.6239,45.6239,30100.0
2007-11-26 13:30:00,74.95,75.11,74.51,74.63,35900.0,45.6666,45.7641,45.3985,45.4716,35900.0
2007-11-26 14:00:00,74.65,74.94,74.51,74.77,61300.0,45.4838,45.6605,45.3985,45.5569,61300.0
2007-11-26 14:30:00,74.78,74.85,74.3,74.33,39400.0,45.563,45.6056,45.2705,45.2888,39400.0
2007-11-26 15:00:00,74.33,74.33,73.67,73.76,86500.0,45.2888,45.2888,44.8867,44.9415,86500.0
2007-11-26 15:30:00,73.8,74.02,73.52,73.52,130600.0,44.9659,45.0999,44.7953,44.7953,130600.0
2007-11-27 09:30:00,73.66,74.61,73.27,74.28,61900.0,44.8806,45.4594,44.643,45.2584,61900.0
2007-11-27 10:00:00,74.28,74.38,73.69,73.87,56200.0,45.2584,45.3193,44.8989,45.0085,56200.0
2007-11-27 10:30:00,73.81,74.47,73.81,74.47,36300.0,44.972,45.3741,44.972,45.3741,36300.0
2007-11-27 11:00:00,74.47,74.76,74.41,74.7,41500.0,45.3741,45.5508,45.3376,45.5143,41500.0
2007-11-27 11:30:00,74.7,75.05,74.62,74.64,30200.0,45.5143,45.7275,45.4655,45.4777,30200.0
2007-11-27 12:00:00,74.65,74.75,74.25,74.26,59500.0,45.4838,45.5447,45.2401,45.2462,59500.0
2007-11-27 12:30:00,74.28,74.52,73.97,74.18,76800.0,45.2584,45.4046,45.0695,45.1974,76800.0
2007-11-27 13:00:00,74.15,74.26,73.97,73.98,53700.0,45.1791,45.2462,45.0695,45.0756,53700.0
2007-11-27 13:30:00,73.99,74.07,73.6,73.66,43300.0,45.0817,45.1304,44.844,44.8806,43300.0
2007-11-27 14:00:00,73.65,73.67,73.07,73.35,81400.0,44.8745,44.8867,44.5211,44.6917,81400.0
2007-11-27 14:30:00,73.34,73.37,72.89,73.01,66600.0,44.6856,44.7039,44.4114,44.4845,66600.0
2007-11-27 15:00:00,73.04,73.57,73.0,73.33,94500.0,44.5028,44.8258,44.4785,44.6795,94500.0
2007-11-27 15:30:00,73.33,74.08,73.29,73.95,166800.0,44.6795,45.1365,44.6552,45.0573,166800.0
2007-11-28 09:30:00,74.39,74.69,73.71,74.06,112300.0,45.3254,45.5082,44.9111,45.1243,112300.0
2007-11-28 10:00:00,74.06,74.41,73.73,74.23,116100.0,45.1243,45.3376,44.9232,45.2279,116100.0
2007-11-28 10:30:00,74.2,74.7,74.2,74.64,73000.0,45.2096,45.5143,45.2096,45.4777,73000.0
2007-11-28 11:00:00,74.63,74.68,74.36,74.57,32600.0,45.4716,45.5021,45.3071,45.435,32600.0
2007-11-28 11:30:00,74.57,74.73,74.27,74.59,31300.0,45.435,45.5325,45.2523,45.4472,31300.0
2007-11-28 12:00:00,74.58,74.88,74.56,74.68,55800.0,45.4411,45.6239,45.429,45.5021,55800.0
2007-11-28 12:30:00,74.7,74.75,74.54,74.64,57100.0,45.5143,45.5447,45.4168,45.4777,57100.0
2007-11-28 13:00:00,74.64,74.95,74.6,74.87,58800.0,45.4777,45.6666,45.4533,45.6178,58800.0
2007-11-28 13:30:00,74.83,74.97,74.59,74.93,130800.0,45.5935,45.6788,45.4472,45.6544,130800.0
2007-11-28 14:00:00,74.87,75.36,74.82,75.13,130000.0,45.6178,45.9164,45.5874,45.7763,130000.0
2007-11-28 14:30:00,75.08,75.3,74.94,75.1,54400.0,45.7458,45.8798,45.6605,45.758,54400.0
2007-11-28 15:00:00,75.07,75.34,74.99,75.31,88000.0,45.7397,45.9042,45.691,45.8859,88000.0
2007-11-28 15:30:00,75.26,75.32,74.83,75.13,122000.0,45.8555,45.892,45.5935,45.7763,122000.0
2007-11-29 09:30:00,75.11,75.11,74.3,74.51,41800.0,45.7641,45.7641,45.2705,45.3985,41800.0
2007-11-29 10:00:00,74.46,74.65,73.81,73.89,132900.0,45.368,45.4838,44.972,45.0207,132900.0
2007-11-29 10:30:00,73.89,74.47,73.89,74.38,54900.0,45.0207,45.3741,45.0207,45.3193,54900.0
2007-11-29 11:00:00,74.4,74.56,74.11,74.25,29400.0,45.3315,45.429,45.1548,45.2401,29400.0
2007-11-29 11:30:00,74.34,74.59,74.31,74.48,28200.0,45.2949,45.4472,45.2766,45.3802,28200.0
2007-11-29 12:00:00,74.51,74.53,73.97,74.16,19000.0,45.3985,45.4107,45.0695,45.1852,19000.0
2007-11-29 12:30:00,74.19,74.37,73.7,73.7,47100.0,45.2035,45.3132,44.905,44.905,47100.0
2007-11-29 13:00:00,73.7,73.8,73.58,73.7,40500.0,44.905,44.9659,44.8318,44.905,40500.0
2007-11-29 13:30:00,73.76,73.85,73.31,73.41,44600.0,44.9415,44.9964,44.6673,44.7283,44600.0
2007-11-29 14:00:00,73.44,73.66,73.23,73.59,56500.0,44.7465,44.8806,44.6186,44.8379,56500.0
2007-11-29 14:30:00,73.6,73.9,73.29,73.9,53900.0,44.844,45.0268,44.6552,45.0268,53900.0
2007-11-29 15:00:00,73.89,74.16,73.72,74.11,60900.0,45.0207,45.1852,44.9171,45.1548,60900.0
2007-11-29 15:30:00,74.11,74.15,73.87,74.07,64800.0,45.1548,45.1791,45.0085,45.1304,64800.0
2007-11-30 09:30:00,74.77,76.17,74.77,75.06,69800.0,45.5569,46.4099,45.5569,45.7336,69800.0
2007-11-30 10:00:00,75.03,75.14,74.63,74.86,44100.0,45.7153,45.7823,45.4716,45.6117,44100.0
2007-11-30 10:30:00,74.91,75.0,74.65,74.91,44000.0,45.6422,45.697,45.4838,45.6422,44000.0
2007-11-30 11:00:00,74.94,75.01,74.5,74.81,35700.0,45.6605,45.7031,45.3924,45.5813,35700.0
2007-11-30 11:30:00,74.84,74.86,74.58,74.78,45600.0,45.5996,45.6117,45.4411,45.563,45600.0
2007-11-30 12:00:00,74.73,74.87,74.61,74.87,35600.0,45.5325,45.6178,45.4594,45.6178,35600.0
2007-11-30 12:30:00,74.83,75.14,74.76,75.14,28800.0,45.5935,45.7823,45.5508,45.7823,28800.0
2007-11-30 13:00:00,75.13,75.17,74.86,75.15,31400.0,45.7763,45.8006,45.6117,45.7884,31400.0
2007-11-30 13:30:00,75.14,75.27,74.8,74.88,38200.0,45.7823,45.8616,45.5752,45.6239,38200.0
2007-11-30 14:00:00,74.86,75.05,74.7,75.02,45600.0,45.6117,45.7275,45.5143,45.7092,45600.0
2007-11-30 14:30:00,75.0,75.4,74.85,74.92,72100.0,45.697,45.9408,45.6056,45.6483,72100.0
2007-11-30 15:00:00,74.95,74.97,74.38,74.51,93300.0,45.6666,45.6788,45.3193,45.3985,93300.0
2007-11-30 15:30:00,74.53,74.91,74.43,74.72,91600.0,45.4107,45.6422,45.3497,45.5264,91600.0
2007-12-03 09:30:00,75.26,75.26,74.09,74.22,91300.0,45.8555,45.8555,45.1426,45.2218,91300.0
2007-12-03 10:00:00,74.23,74.47,73.98,74.14,91300.0,45.2279,45.3741,45.0756,45.1731,91300.0
2007-12-03 10:30:00,74.2,74.56,74.19,74.35,83800.0,45.2096,45.429,45.2035,45.301,83800.0
2007-12-03 11:00:00,74.37,74.92,74.32,74.92,79200.0,45.3132,45.6483,45.2827,45.6483,79200.0
2007-12-03 11:30:00,74.92,75.28,74.91,75.25,90000.0,45.6483,45.8676,45.6422,45.8494,90000.0
2007-12-03 12:00:00,75.25,75.32,75.1,75.22,71400.0,45.8494,45.892,45.758,45.8311,71400.0
2007-12-03 12:30:00,75.21,75.42,75.07,75.09,67100.0,45.825,45.9529,45.7397,45.7519,67100.0
2007-12-03 13:00:00,75.08,75.11,74.61,74.61,30300.0,45.7458,45.7641,45.4594,45.4594,30300.0
2007-12-03 13:30:00,74.61,74.65,74.48,74.51,32500.0,45.4594,45.4838,45.3802,45.3985,32500.0
2007-12-03 14:00:00,74.49,74.9,74.46,74.75,51200.0,45.3863,45.6361,45.368,45.5447,51200.0
2007-12-03 14:30:00,74.75,74.86,74.66,74.71,32000.0,45.5447,45.6117,45.4899,45.5203,32000.0
2007-12-03 15:00:00,74.69,74.82,74.22,74.51,64400.0,45.5082,45.5874,45.2218,45.3985,64400.0
2007-12-03 15:30:00,74.5,74.51,74.01,74.15,74900.0,45.3924,45.3985,45.0938,45.1791,74900.0
2007-12-04 09:30:00,73.97,74.24,72.11,72.24,101100.0,45.0695,45.234,43.9362,44.0154,101100.0
2007-12-04 10:00:00,72.15,72.7,72.14,72.68,46800.0,43.9606,44.2957,43.9545,44.2835,46800.0
2007-12-04 10:30:00,72.67,72.89,72.23,72.55,61500.0,44.2774,44.4114,44.0093,44.2043,61500.0
2007-12-04 11:00:00,72.52,73.12,72.4,72.92,71000.0,44.186,44.5516,44.1129,44.4297,71000.0
2007-12-04 11:30:00,72.91,73.2,72.65,73.01,49500.0,44.4236,44.6003,44.2652,44.4845,49500.0
2007-12-04 12:00:00,73.01,73.23,72.83,73.05,27900.0,44.4845,44.6186,44.3749,44.5089,27900.0
2007-12-04 12:30:00,73.0,73.07,72.55,72.55,29000.0,44.4785,44.5211,44.2043,44.2043,29000.0
2007-12-04 13:00:00,72.55,72.59,72.34,72.45,48900.0,44.2043,44.2286,44.0763,44.1433,48900.0
2007-12-04 13:30:00,72.41,72.9,72.33,72.87,42700.0,44.119,44.4175,44.0702,44.3992,42700.0
2007-12-04 14:00:00,72.89,72.97,72.71,72.84,44000.0,44.4114,44.4602,44.3018,44.381,44000.0
2007-12-04 14:30:00,72.86,72.96,72.77,72.87,72500.0,44.3932,44.4541,44.3383,44.3992,72500.0
2007-12-04 15:00:00,72.85,73.0,72.7,72.85,109700.0,44.3871,44.4785,44.2957,44.3871,109700.0
2007-12-04 15:30:00,72.87,73.05,72.06,72.16,224700.0,44.3992,44.5089,43.9057,43.9666,224700.0
2007-12-05 09:30:00,72.78,73.63,72.68,72.72,44500.0,44.3444,44.8623,44.2835,44.3079,44500.0
2007-12-05 10:00:00,72.72,72.91,72.36,72.55,62200.0,44.3079,44.4236,44.0885,44.2043,62200.0
2007-12-05 10:30:00,72.56,72.57,72.16,72.45,42400.0,44.2104,44.2165,43.9666,44.1433,42400.0
2007-12-05 11:00:00,72.44,72.8,72.41,72.8,56000.0,44.1373,44.3566,44.119,44.3566,56000.0
2007-12-05 11:30:00,72.82,72.82,72.6,72.72,51600.0,44.3688,44.3688,44.2347,44.3079,51600.0
2007-12-05 12:00:00,72.74,73.17,72.63,73.04,89500.0,44.32,44.582,44.253,44.5028,89500.0
2007-12-05 12:30:00,73.03,73.35,72.87,73.08,74400.0,44.4967,44.6917,44.3992,44.5272,74400.0
2007-12-05 13:00:00,73.08,73.24,72.92,73.02,57200.0,44.5272,44.6247,44.4297,44.4906,57200.0
2007-12-05 13:30:00,73.02,73.19,72.96,73.05,61800.0,44.4906,44.5942,44.4541,44.5089,61800.0
2007-12-05 14:00:00,73.03,73.11,72.54,72.71,39500.0,44.4967,44.5455,44.1982,44.3018,39500.0
2007-12-05 14:30:00,72.73,73.02,72.52,72.75,62900.0,44.3139,44.4906,44.186,44.3261,62900.0
2007-12-05 15:00:00,72.76,73.0,72.75,72.84,79700.0,44.3322,44.4785,44.3261,44.381,79700.0
2007-12-05 15:30:00,72.85,73.19,72.81,73.07,106900.0,44.3871,44.5942,44.3627,44.5211,106900.0
2007-12-06 09:30:00,73.06,73.06,72.23,72.67,94000.0,44.8682,44.8682,44.3585,44.6287,94000.0
2007-12-06 10:00:00,72.66,72.68,72.36,72.61,45800.0,44.6226,44.6348,44.4383,44.5919,45800.0
2007-12-06 10:30:00,72.6,72.66,72.39,72.64,55000.0,44.5857,44.6226,44.4567,44.6103,55000.0
2007-12-06 11:00:00,72.63,72.74,72.29,72.71,52500.0,44.6041,44.6717,44.3953,44.6533,52500.0
2007-12-06 11:30:00,72.74,72.94,72.59,72.89,174400.0,44.6717,44.7945,44.5796,44.7638,174400.0
2007-12-06 12:00:00,72.92,72.94,72.69,72.81,80300.0,44.7822,44.7945,44.641,44.7147,80300.0
2007-12-06 12:30:00,72.82,72.99,72.79,72.83,43100.0,44.7208,44.8252,44.7024,44.727,43100.0
2007-12-06 13:00:00,72.84,72.85,72.65,72.72,22000.0,44.7331,44.7392,44.6164,44.6594,22000.0
2007-12-06 13:30:00,72.71,72.89,72.59,72.77,54600.0,44.6533,44.7638,44.5796,44.6901,54600.0
2007-12-06 14:00:00,72.8,73.15,72.71,73.13,38600.0,44.7085,44.9235,44.6533,44.9112,38600.0
2007-12-06 14:30:00,73.15,73.35,73.11,73.16,36300.0,44.9235,45.0463,44.8989,44.9296,36300.0
2007-12-06 15:00:00,73.19,73.33,73.02,73.04,52700.0,44.948,45.034,44.8436,44.8559,52700.0
2007-12-06 15:30:00,73.04,73.31,73.04,73.1,172500.0,44.8559,45.0217,44.8559,44.8928,172500.0
2007-12-07 09:30:00,73.18,73.79,73.0,73.04,33800.0,44.9419,45.3165,44.8314,44.8559,33800.0
2007-12-07 10:00:00,73.1,73.19,72.64,72.69,47100.0,44.8928,44.948,44.6103,44.641,47100.0
2007-12-07 10:30:00,72.67,72.89,72.52,72.61,35000.0,44.6287,44.7638,44.5366,44.5919,35000.0
2007-12-07 11:00:00,72.59,72.79,72.5,72.79,77700.0,44.5796,44.7024,44.5243,44.7024,77700.0
2007-12-07 11:30:00,72.7,72.98,72.65,72.83,60300.0,44.6471,44.8191,44.6164,44.727,60300.0
2007-12-07 12:00:00,72.83,73.15,72.8,72.97,64100.0,44.727,44.9235,44.7085,44.8129,64100.0
2007-12-07 12:30:00,72.95,73.0,72.71,72.73,33700.0,44.8007,44.8314,44.6533,44.6655,33700.0
2007-12-07 13:00:00,72.73,72.76,72.19,72.22,44400.0,44.6655,44.684,44.3339,44.3523,44400.0
2007-12-07 13:30:00,72.23,72.59,72.22,72.36,71800.0,44.3585,44.5796,44.3523,44.4383,71800.0
2007-12-07 14:00:00,72.36,72.67,72.09,72.21,60500.0,44.4383,44.6287,44.2725,44.3462,60500.0
2007-12-07 14:30:00,72.22,72.37,71.86,71.9,63000.0,44.3523,44.4445,44.1313,44.1558,63000.0
2007-12-07 15:00:00,71.9,72.34,71.75,72.18,92900.0,44.1558,44.426,44.0637,44.3278,92900.0
2007-12-07 15:30:00,72.18,72.38,72.12,72.25,132600.0,44.3278,44.4506,44.2909,44.3708,132600.0
2007-12-10 09:30:00,72.55,72.77,71.76,72.38,39400.0,44.555,44.6901,44.0698,44.4506,39400.0
2007-12-10 10:00:00,72.3,72.81,72.3,72.45,44200.0,44.4015,44.7147,44.4015,44.4936,44200.0
2007-12-10 10:30:00,72.49,72.58,72.36,72.49,31400.0,44.5182,44.5734,44.4383,44.5182,31400.0
2007-12-10 11:00:00,72.47,72.63,72.39,72.52,22000.0,44.5059,44.6041,44.4567,44.5366,22000.0
2007-12-10 11:30:00,72.59,72.85,72.53,72.62,26500.0,44.5796,44.7392,44.5427,44.598,26500.0
2007-12-10 12:00:00,72.64,72.68,72.48,72.64,26600.0,44.6103,44.6348,44.512,44.6103,26600.0
2007-12-10 12:30:00,72.64,72.66,72.5,72.5,15600.0,44.6103,44.6226,44.5243,44.5243,15600.0
2007-12-10 13:00:00,72.5,72.79,72.47,72.56,11600.0,44.5243,44.7024,44.5059,44.5611,11600.0
2007-12-10 13:30:00,72.56,72.69,72.31,72.33,22300.0,44.5611,44.641,44.4076,44.4199,22300.0
2007-12-10 14:00:00,72.32,72.42,72.22,72.24,23900.0,44.4138,44.4752,44.3523,44.3646,23900.0
2007-12-10 14:30:00,72.28,72.37,72.05,72.12,25700.0,44.3892,44.4445,44.2479,44.2909,25700.0
2007-12-10 15:00:00,72.09,72.5,72.09,72.29,44900.0,44.2725,44.5243,44.2725,44.3953,44900.0
2007-12-10 15:30:00,72.31,72.41,72.03,72.29,59700.0,44.4076,44.469,44.2357,44.3953,59700.0
2007-12-11 09:30:00,72.3,73.02,72.02,72.98,30000.0,44.4015,44.8436,44.2295,44.8191,30000.0
2007-12-11 10:00:00,72.98,73.09,72.9,72.93,44200.0,44.8191,44.8866,44.77,44.7884,44200.0
2007-12-11 10:30:00,72.93,72.96,72.75,72.87,45700.0,44.7884,44.8068,44.6778,44.7515,45700.0
2007-12-11 11:00:00,72.9,73.24,72.84,73.21,50600.0,44.77,44.9788,44.7331,44.9603,50600.0
2007-12-11 11:30:00,73.23,73.6,73.16,73.54,100900.0,44.9726,45.1998,44.9296,45.163,100900.0
2007-12-11 12:00:00,73.56,73.7,73.43,73.67,65700.0,45.1753,45.2613,45.0954,45.2428,65700.0
2007-12-11 12:30:00,73.69,73.87,73.57,73.65,55100.0,45.2551,45.3657,45.1814,45.2305,55100.0
2007-12-11 13:00:00,73.66,73.88,73.54,73.71,32800.0,45.2367,45.3718,45.163,45.2674,32800.0
2007-12-11 13:30:00,73.7,73.79,73.6,73.7,49000.0,45.2613,45.3165,45.1998,45.2613,49000.0
2007-12-11 14:00:00,73.69,74.19,72.66,72.76,114100.0,45.2551,45.5622,44.6226,44.684,114100.0
2007-12-11 14:30:00,72.73,73.07,72.35,72.52,108900.0,44.6655,44.8744,44.4322,44.5366,108900.0
2007-12-11 15:00:00,72.48,72.62,71.91,71.97,96200.0,44.512,44.598,44.162,44.1988,96200.0
2007-12-11 15:30:00,71.97,72.22,71.33,71.49,150300.0,44.1988,44.3523,43.8058,43.904,150300.0
2007-12-12 09:30:00,73.27,73.49,72.18,72.37,73600.0,44.9972,45.1323,44.3278,44.4445,73600.0
2007-12-12 10:00:00,72.37,72.67,71.89,72.32,75500.0,44.4445,44.6287,44.1497,44.4138,75500.0
2007-12-12 10:30:00,72.32,72.48,72.0,72.11,40400.0,44.4138,44.512,44.2172,44.2848,40400.0
2007-12-12 11:00:00,72.08,72.26,71.84,71.89,35900.0,44.2664,44.3769,44.119,44.1497,35900.0
2007-12-12 11:30:00,71.84,71.98,71.73,71.97,49200.0,44.119,44.205,44.0514,44.1988,49200.0
2007-12-12 12:00:00,71.91,72.07,71.6,72.05,40600.0,44.162,44.2602,43.9716,44.2479,40600.0
2007-12-12 12:30:00,72.03,72.04,71.55,71.85,40600.0,44.2357,44.2418,43.9409,44.1251,40600.0
2007-12-12 13:00:00,71.83,71.83,71.55,71.58,31400.0,44.1128,44.1128,43.9409,43.9593,31400.0
2007-12-12 13:30:00,71.58,72.09,71.58,72.07,46400.0,43.9593,44.2725,43.9593,44.2602,46400.0
2007-12-12 14:00:00,72.05,72.15,71.72,71.89,50600.0,44.2479,44.3094,44.0453,44.1497,50600.0
2007-12-12 14:30:00,71.84,72.0,71.63,71.64,60400.0,44.119,44.2172,43.99,43.9961,60400.0
2007-12-12 15:00:00,71.62,71.68,70.62,71.1,132400.0,43.9839,44.0207,43.3697,43.6645,132400.0
2007-12-12 15:30:00,71.1,71.82,70.84,71.76,153100.0,43.6645,44.1067,43.5048,44.0698,153100.0
2007-12-13 09:30:00,71.66,71.68,70.45,70.65,31400.0,44.0084,44.0207,43.2653,43.3882,31400.0
2007-12-13 10:00:00,70.65,71.11,70.52,70.78,26200.0,43.3882,43.6707,43.3083,43.468,26200.0
2007-12-13 10:30:00,70.77,70.95,70.55,70.75,37500.0,43.4619,43.5724,43.3267,43.4496,37500.0
2007-12-13 11:00:00,70.82,70.97,70.61,70.88,23400.0,43.4926,43.5847,43.3636,43.5294,23400.0
2007-12-13 11:30:00,70.87,70.98,70.76,70.88,22200.0,43.5233,43.5908,43.4557,43.5294,22200.0
2007-12-13 12:00:00,70.84,70.92,70.71,70.75,22900.0,43.5048,43.554,43.425,43.4496,22900.0
2007-12-13 12:30:00,70.75,70.76,70.4,70.44,26300.0,43.4496,43.4557,43.2346,43.2592,26300.0
2007-12-13 13:00:00,70.45,70.45,70.06,70.36,41400.0,43.2653,43.2653,43.0258,43.2101,41400.0
2007-12-13 13:30:00,70.4,70.46,70.16,70.38,30500.0,43.2346,43.2715,43.0872,43.2223,30500.0
2007-12-13 14:00:00,70.36,70.77,70.18,70.55,46900.0,43.2101,43.4619,43.0995,43.3267,46900.0
2007-12-13 14:30:00,70.59,70.59,70.2,70.26,27300.0,43.3513,43.3513,43.1118,43.1487,27300.0
2007-12-13 15:00:00,70.24,70.59,70.2,70.57,62600.0,43.1364,43.3513,43.1118,43.339,62600.0
2007-12-13 15:30:00,70.59,71.01,70.45,70.91,144600.0,43.3513,43.6092,43.2653,43.5478,144600.0
2007-12-14 09:30:00,70.5,70.71,69.72,69.79,63200.0,43.296,43.425,42.817,42.86,63200.0
2007-12-14 10:00:00,69.73,70.06,69.67,69.95,30800.0,42.8232,43.0258,42.7863,42.9583,30800.0
2007-12-14 10:30:00,69.95,70.29,69.82,70.26,34200.0,42.9583,43.1671,42.8784,43.1487,34200.0
2007-12-14 11:00:00,70.24,70.47,70.06,70.1,26300.0,43.1364,43.2776,43.0258,43.0504,26300.0
2007-12-14 11:30:00,70.1,70.23,70.05,70.18,33400.0,43.0504,43.1302,43.0197,43.0995,33400.0
2007-12-14 12:00:00,70.18,70.37,70.09,70.18,28000.0,43.0995,43.2162,43.0442,43.0995,28000.0
2007-12-14 12:30:00,70.16,70.59,70.16,70.51,30600.0,43.0872,43.3513,43.0872,43.3022,30600.0
2007-12-14 13:00:00,70.52,70.62,70.49,70.61,58500.0,43.3083,43.3697,43.2899,43.3636,58500.0
2007-12-14 13:30:00,70.61,70.64,70.5,70.57,37700.0,43.3636,43.382,43.296,43.339,37700.0
2007-12-14 14:00:00,70.57,70.57,70.34,70.44,38200.0,43.339,43.339,43.1978,43.2592,38200.0
2007-12-14 14:30:00,70.45,70.66,70.33,70.36,53900.0,43.2653,43.3943,43.1916,43.2101,53900.0
2007-12-14 15:00:00,70.33,70.45,70.23,70.32,70100.0,43.1916,43.2653,43.1302,43.1855,70100.0
2007-12-14 15:30:00,70.33,70.53,70.1,70.29,200100.0,43.1916,43.3145,43.0504,43.1671,200100.0
2007-12-17 09:30:00,70.06,70.42,69.75,69.9,47000.0,43.0258,43.2469,42.8354,42.9276,47000.0
2007-12-17 10:00:00,69.94,70.26,69.75,69.89,49600.0,42.9521,43.1487,42.8354,42.9214,49600.0
2007-12-17 10:30:00,69.89,70.19,69.75,69.81,38100.0,42.9214,43.1057,42.8354,42.8723,38100.0
2007-12-17 11:00:00,69.82,69.99,69.64,69.7,29400.0,42.8784,42.9828,42.7679,42.8047,29400.0
2007-12-17 11:30:00,69.68,70.0,69.66,69.96,50700.0,42.7925,42.989,42.7802,42.9644,50700.0
2007-12-17 12:00:00,69.97,70.1,69.79,69.85,27500.0,42.9706,43.0504,42.86,42.8969,27500.0
2007-12-17 12:30:00,69.83,70.09,69.81,70.06,25200.0,42.8846,43.0442,42.8723,43.0258,25200.0
2007-12-17 13:00:00,70.08,70.1,69.44,69.65,29700.0,43.0381,43.0504,42.6451,42.774,29700.0
2007-12-17 13:30:00,69.67,69.76,69.42,69.42,26300.0,42.7863,42.8416,42.6328,42.6328,26300.0
2007-12-17 14:00:00,69.43,69.78,69.41,69.57,30000.0,42.6389,42.8539,42.6266,42.7249,30000.0
2007-12-17 14:30:00,69.56,69.78,69.28,69.36,30700.0,42.7188,42.8539,42.5468,42.5959,30700.0
2007-12-17 15:00:00,69.36,69.36,68.94,69.12,62400.0,42.5959,42.5959,42.338,42.4485,62400.0
2007-12-17 15:30:00,69.12,69.45,68.91,68.93,89900.0,42.4485,42.6512,42.3196,42.3319,89900.0
2007-12-18 09:30:00,69.26,69.8,69.12,69.39,40900.0,42.5345,42.8662,42.4485,42.6144,40900.0
2007-12-18 10:00:00,69.39,69.63,69.22,69.45,74100.0,42.6144,42.7618,42.51,42.6512,74100.0
2007-12-18 10:30:00,69.52,69.63,69.28,69.57,28800.0,42.6942,42.7618,42.5468,42.7249,28800.0
2007-12-18 11:00:00,69.59,69.62,69.29,69.41,19800.0,42.7372,42.7556,42.5529,42.6266,19800.0
2007-12-18 11:30:00,69.36,69.42,69.0,69.01,41100.0,42.5959,42.6328,42.3749,42.381,41100.0
2007-12-18 12:00:00,69.01,69.1,68.66,68.8,57200.0,42.381,42.4363,42.166,42.252,57200.0
2007-12-18 12:30:00,68.78,69.11,68.71,69.05,25500.0,42.2397,42.4424,42.1968,42.4056,25500.0
2007-12-18 13:00:00,69.02,69.41,68.88,69.41,30600.0,42.3871,42.6266,42.3012,42.6266,30600.0
2007-12-18 13:30:00,69.39,69.71,69.35,69.37,47200.0,42.6144,42.8109,42.5898,42.6021,47200.0
2007-12-18 14:00:00,69.36,69.77,69.36,69.69,51800.0,42.5959,42.8477,42.5959,42.7986,51800.0
2007-12-18 14:30:00,69.7,69.87,69.53,69.58,27900.0,42.8047,42.9091,42.7003,42.731,27900.0
2007-12-18 15:00:00,69.55,69.97,69.55,69.76,51700.0,42.7126,42.9706,42.7126,42.8416,51700.0
2007-12-18 15:30:00,69.78,70.0,69.71,69.74,83700.0,42.8539,42.989,42.8109,42.8293,83700.0
2007-12-19 09:30:00,70.31,70.31,69.05,69.26,56400.0,43.1794,43.1794,42.4056,42.5345,56400.0
2007-12-19 10:00:00,69.28,69.33,68.78,68.96,51100.0,42.5468,42.5775,42.2397,42.3503,51100.0
2007-12-19 10:30:00,68.96,69.36,68.95,69.12,30700.0,42.3503,42.5959,42.3441,42.4485,30700.0
2007-12-19 11:00:00,69.11,69.15,68.64,68.64,39900.0,42.4424,42.467,42.1538,42.1538,39900.0
2007-12-19 11:30:00,68.63,68.76,68.15,68.2,36500.0,42.1476,42.2275,41.8528,41.8835,36500.0
2007-12-19 12:00:00,68.2,68.65,68.18,68.63,25500.0,41.8835,42.1599,41.8713,42.1476,25500.0
2007-12-19 12:30:00,68.63,68.63,68.35,68.54,28600.0,42.1476,42.1476,41.9757,42.0924,28600.0
2007-12-19 13:00:00,68.52,68.64,68.35,68.59,24700.0,42.0801,42.1538,41.9757,42.1231,24700.0
2007-12-19 13:30:00,68.62,68.85,68.56,68.78,50500.0,42.1415,42.2827,42.1046,42.2397,50500.0
2007-12-19 14:00:00,68.78,69.27,68.75,69.21,54000.0,42.2397,42.5407,42.2213,42.5038,54000.0
2007-12-19 14:30:00,69.19,73.8,69.19,72.46,993100.0,42.4915,45.3227,42.4915,44.4997,993100.0
2007-12-19 15:00:00,72.44,75.88,72.26,75.01,588200.0,44.4875,46.6001,44.3769,46.0658,588200.0
2007-12-19 15:30:00,75.1,75.97,74.85,75.18,692000.0,46.121,46.6553,45.9675,46.1702,692000.0
2007-12-20 09:30:00,75.88,76.0,74.11,74.28,192500.0,46.6001,46.6737,45.513,45.6174,192500.0
2007-12-20 10:00:00,74.29,74.72,73.82,73.97,136300.0,45.6236,45.8877,45.3349,45.4271,136300.0
2007-12-20 10:30:00,73.97,74.15,73.83,74.14,114400.0,45.4271,45.5376,45.3411,45.5315,114400.0
2007-12-20 11:00:00,74.13,74.13,73.44,73.61,107600.0,45.5253,45.5253,45.1016,45.206,107600.0
2007-12-20 11:30:00,73.53,73.99,73.4,73.94,104700.0,45.1569,45.4394,45.077,45.4086,104700.0
2007-12-20 12:00:00,73.9,74.64,73.66,74.22,83600.0,45.3841,45.8385,45.2367,45.5806,83600.0
2007-12-20 12:30:00,74.22,74.27,73.62,73.63,69900.0,45.5806,45.6113,45.2121,45.2183,69900.0
2007-12-20 13:00:00,73.69,73.88,73.66,73.87,58700.0,45.2551,45.3718,45.2367,45.3657,58700.0
2007-12-20 13:30:00,73.87,74.27,73.82,74.0,50100.0,45.3657,45.6113,45.3349,45.4455,50100.0
2007-12-20 14:00:00,74.0,74.1,73.77,73.99,105100.0,45.4455,45.5069,45.3042,45.4394,105100.0
2007-12-20 14:30:00,73.98,74.02,73.57,73.8,102800.0,45.4332,45.4578,45.1814,45.3227,102800.0
2007-12-20 15:00:00,73.74,73.84,72.79,72.79,159100.0,45.2858,45.3472,44.7024,44.7024,159100.0
2007-12-20 15:30:00,72.8,73.09,72.55,72.95,249800.0,44.7085,44.8866,44.555,44.8007,249800.0
2007-12-21 09:30:00,73.99,74.64,71.24,74.02,240600.0,45.4394,45.8385,43.7505,45.4578,240600.0
2007-12-21 10:00:00,74.05,74.21,73.77,73.96,56600.0,45.4762,45.5745,45.3042,45.4209,56600.0
2007-12-21 10:30:00,73.93,74.2,73.89,74.2,47600.0,45.4025,45.5683,45.3779,45.5683,47600.0
2007-12-21 11:00:00,74.19,74.44,74.14,74.3,46200.0,45.5622,45.7157,45.5315,45.6297,46200.0
2007-12-21 11:30:00,74.3,74.3,73.91,73.94,45700.0,45.6297,45.6297,45.3902,45.4086,45700.0
2007-12-21 12:00:00,73.93,73.98,73.5,73.53,52500.0,45.4025,45.4332,45.1384,45.1569,52500.0
2007-12-21 12:30:00,73.54,73.54,73.0,73.13,40300.0,45.163,45.163,44.8314,44.9112,40300.0
2007-12-21 13:00:00,73.12,73.31,73.1,73.1,34300.0,44.9051,45.0217,44.8928,44.8928,34300.0
2007-12-21 13:30:00,73.16,73.33,73.1,73.14,34800.0,44.9296,45.034,44.8928,44.9173,34800.0
2007-12-21 14:00:00,73.15,73.63,73.05,73.18,104400.0,44.9235,45.2183,44.8621,44.9419,104400.0
2007-12-21 14:30:00,73.18,73.7,73.11,73.53,76900.0,44.9419,45.2613,44.8989,45.1569,76900.0
2007-12-21 15:00:00,73.52,73.77,73.49,73.66,73000.0,45.1507,45.3042,45.1323,45.2367,73000.0
2007-12-21 15:30:00,73.65,74.05,73.63,74.02,177000.0,45.2305,45.4762,45.2183,45.4578,177000.0
2007-12-24 09:30:00,74.1,74.41,73.51,73.89,43000.0,45.5069,45.6973,45.1446,45.3779,43000.0
2007-12-24 10:00:00,73.91,73.91,73.4,73.41,23400.0,45.3902,45.3902,45.077,45.0832,23400.0
2007-12-24 10:30:00,73.45,73.69,73.35,73.5,19600.0,45.1077,45.2551,45.0463,45.1384,19600.0
2007-12-24 11:00:00,73.48,73.71,73.2,73.31,29100.0,45.1261,45.2674,44.9542,45.0217,29100.0
2007-12-24 11:30:00,73.31,73.58,73.25,73.49,20700.0,45.0217,45.1876,44.9849,45.1323,20700.0
2007-12-24 12:00:00,73.48,73.69,73.34,73.68,18400.0,45.1261,45.2551,45.0402,45.249,18400.0
2007-12-24 12:30:00,73.68,73.86,73.61,73.8,32100.0,45.249,45.3595,45.206,45.3227,32100.0
2007-12-24 13:00:00,73.81,73.81,73.81,73.81,3600.0,45.3288,45.3288,45.3288,45.3288,3600.0
2007-12-24 13:30:00,73.81,73.81,73.81,73.81,0.0,45.3288,45.3288,45.3288,45.3288,0.0
2007-12-24 14:00:00,73.81,73.81,73.81,73.81,0.0,45.3288,45.3288,45.3288,45.3288,0.0
2007-12-24 14:30:00,73.81,73.81,73.81,73.81,0.0,45.3288,45.3288,45.3288,45.3288,0.0
2007-12-24 15:00:00,73.81,73.81,73.81,73.81,0.0,45.3288,45.3288,45.3288,45.3288,0.0
2007-12-24 15:30:00,73.81,73.81,73.81,73.81,0.0,45.3288,45.3288,45.3288,45.3288,0.0
2007-12-26 09:30:00,73.11,73.54,72.41,72.45,20300.0,44.8989,45.163,44.469,44.4936,20300.0
2007-12-26 10:00:00,72.43,72.81,72.35,72.75,20300.0,44.4813,44.7147,44.4322,44.6778,20300.0
2007-12-26 10:30:00,72.7,72.74,72.24,72.25,19500.0,44.6471,44.6717,44.3646,44.3708,19500.0
2007-12-26 11:00:00,72.29,72.29,72.13,72.18,21200.0,44.3953,44.3953,44.2971,44.3278,21200.0
2007-12-26 11:30:00,72.21,72.23,72.15,72.18,20800.0,44.3462,44.3585,44.3094,44.3278,20800.0
2007-12-26 12:00:00,72.17,72.25,72.13,72.14,18400.0,44.3216,44.3708,44.2971,44.3032,18400.0
2007-12-26 12:30:00,72.16,72.44,72.14,72.38,17200.0,44.3155,44.4875,44.3032,44.4506,17200.0
2007-12-26 13:00:00,72.37,72.58,72.32,72.35,16200.0,44.4445,44.5734,44.4138,44.4322,16200.0
2007-12-26 13:30:00,72.32,72.52,72.23,72.51,19200.0,44.4138,44.5366,44.3585,44.5304,19200.0
2007-12-26 14:00:00,72.51,72.51,72.16,72.16,32100.0,44.5304,44.5304,44.3155,44.3155,32100.0
2007-12-26 14:30:00,72.2,72.32,72.1,72.27,26800.0,44.3401,44.4138,44.2786,44.383,26800.0
2007-12-26 15:00:00,72.32,72.32,72.15,72.18,30200.0,44.4138,44.4138,44.3094,44.3278,30200.0
2007-12-26 15:30:00,72.17,72.25,72.04,72.14,76500.0,44.3216,44.3708,44.2418,44.3032,76500.0
2007-12-27 09:30:00,72.6,72.77,71.8,71.8,22400.0,44.5857,44.6901,44.0944,44.0944,22400.0
2007-12-27 10:00:00,71.83,71.95,71.51,71.51,29400.0,44.1128,44.1865,43.9163,43.9163,29400.0
2007-12-27 10:30:00,71.5,71.5,70.65,70.84,90400.0,43.9102,43.9102,43.3882,43.5048,90400.0
2007-12-27 11:00:00,70.82,70.87,70.42,70.62,114500.0,43.4926,43.5233,43.2469,43.3697,114500.0
2007-12-27 11:30:00,70.62,71.07,70.45,71.04,64500.0,43.3697,43.6461,43.2653,43.6277,64500.0
2007-12-27 12:00:00,71.07,71.2,71.03,71.06,22600.0,43.6461,43.7259,43.6215,43.64,22600.0
2007-12-27 12:30:00,71.07,71.3,71.05,71.29,21800.0,43.6461,43.7873,43.6338,43.7812,21800.0
2007-12-27 13:00:00,71.28,71.34,71.02,71.18,44300.0,43.7751,43.8119,43.6154,43.7136,44300.0
2007-12-27 13:30:00,71.21,71.24,70.98,71.1,39800.0,43.7321,43.7505,43.5908,43.6645,39800.0
2007-12-27 14:00:00,71.11,71.24,70.96,71.06,43900.0,43.6707,43.7505,43.5785,43.64,43900.0
2007-12-27 14:30:00,71.08,71.1,70.77,70.87,50900.0,43.6522,43.6645,43.4619,43.5233,50900.0
2007-12-27 15:00:00,70.88,71.06,70.64,70.64,85300.0,43.5294,43.64,43.382,43.382,85300.0
2007-12-27 15:30:00,70.63,70.94,70.51,70.84,131900.0,43.3759,43.5663,43.3022,43.5048,131900.0
2007-12-28 09:30:00,70.37,71.79,70.24,70.49,83100.0,43.2162,44.0883,43.1364,43.2899,83100.0
2007-12-28 10:00:00,70.37,70.52,70.13,70.45,36500.0,43.2162,43.3083,43.0688,43.2653,36500.0
2007-12-28 10:30:00,70.44,70.55,70.42,70.55,4600.0,43.2592,43.3267,43.2469,43.3267,4600.0
2007-12-28 11:00:00,70.58,70.97,70.52,70.74,31600.0,43.3452,43.5847,43.3083,43.4434,31600.0
2007-12-28 11:30:00,70.72,70.77,70.25,70.25,30700.0,43.4312,43.4619,43.1425,43.1425,30700.0
2007-12-28 12:00:00,70.33,70.4,69.79,69.87,37800.0,43.1916,43.2346,42.86,42.9091,37800.0
2007-12-28 12:30:00,69.87,70.01,69.64,69.71,36600.0,42.9091,42.9951,42.7679,42.8109,36600.0
2007-12-28 13:00:00,69.7,70.05,69.68,69.95,35700.0,42.8047,43.0197,42.7925,42.9583,35700.0
2007-12-28 13:30:00,69.95,70.06,69.68,69.7,39100.0,42.9583,43.0258,42.7925,42.8047,39100.0
2007-12-28 14:00:00,69.71,70.12,69.68,69.99,36200.0,42.8109,43.0627,42.7925,42.9828,36200.0
2007-12-28 14:30:00,70.06,70.17,69.85,69.95,43500.0,43.0258,43.0934,42.8969,42.9583,43500.0
2007-12-28 15:00:00,69.95,70.09,69.83,70.01,44200.0,42.9583,43.0442,42.8846,42.9951,44200.0
2007-12-28 15:30:00,70.03,70.25,69.9,70.2,116400.0,43.0074,43.1425,42.9276,43.1118,116400.0
2007-12-31 09:30:00,69.94,69.94,69.11,69.25,49800.0,42.9521,42.9521,42.4424,42.5284,49800.0
2007-12-31 10:00:00,69.32,69.34,68.76,68.82,50000.0,42.5714,42.5837,42.2275,42.2643,50000.0
2007-12-31 10:30:00,68.83,68.97,68.66,68.75,52600.0,42.2704,42.3564,42.166,42.2213,52600.0
2007-12-31 11:00:00,68.76,68.85,68.59,68.81,45400.0,42.2275,42.2827,42.1231,42.2582,45400.0
2007-12-31 11:30:00,68.82,68.91,68.71,68.91,26800.0,42.2643,42.3196,42.1968,42.3196,26800.0
2007-12-31 12:00:00,68.87,69.0,68.62,68.62,39000.0,42.295,42.3749,42.1415,42.1415,39000.0
2007-12-31 12:30:00,68.66,69.04,68.59,68.91,52100.0,42.166,42.3994,42.1231,42.3196,52100.0
2007-12-31 13:00:00,68.9,69.11,68.85,68.93,42100.0,42.3134,42.4424,42.2827,42.3319,42100.0
2007-12-31 13:30:00,68.95,69.17,68.92,69.06,50600.0,42.3441,42.4793,42.3257,42.4117,50600.0
2007-12-31 14:00:00,69.06,69.22,68.96,69.02,54300.0,42.4117,42.51,42.3503,42.3871,54300.0
2007-12-31 14:30:00,69.07,69.24,68.96,68.96,63100.0,42.4178,42.5222,42.3503,42.3503,63100.0
2007-12-31 15:00:00,68.98,69.29,68.96,68.97,94100.0,42.3626,42.5529,42.3503,42.3564,94100.0
2007-12-31 15:30:00,68.97,69.09,68.53,68.53,97300.0,42.3564,42.4301,42.0862,42.0862,97300.0
2008-01-02 09:30:00,68.54,69.05,68.34,68.97,102800.0,42.0924,42.4056,41.9695,42.3564,102800.0
2008-01-02 10:00:00,68.98,69.08,68.5,68.79,71700.0,42.3626,42.424,42.0678,42.2459,71700.0
2008-01-02 10:30:00,68.79,69.14,68.78,68.9,44200.0,42.2459,42.4608,42.2397,42.3134,44200.0
2008-01-02 11:00:00,68.9,69.03,68.57,68.6,48100.0,42.3134,42.3933,42.1108,42.1292,48100.0
2008-01-02 11:30:00,68.6,68.7,68.29,68.7,38900.0,42.1292,42.1906,41.9388,42.1906,38900.0
2008-01-02 12:00:00,68.7,68.7,68.05,68.13,42800.0,42.1906,42.1906,41.7914,41.8406,42800.0
2008-01-02 12:30:00,68.15,68.39,68.07,68.24,43300.0,41.8528,42.0002,41.8037,41.9081,43300.0
2008-01-02 13:00:00,68.22,68.25,67.83,68.05,46100.0,41.8958,41.9143,41.6563,41.7914,46100.0
2008-01-02 13:30:00,68.04,68.1,67.79,67.85,49300.0,41.7853,41.8221,41.6318,41.6686,49300.0
2008-01-02 14:00:00,67.86,68.39,67.86,68.21,71600.0,41.6747,42.0002,41.6747,41.8897,71600.0
2008-01-02 14:30:00,68.22,68.35,67.7,67.71,54800.0,41.8958,41.9757,41.5765,41.5826,54800.0
2008-01-02 15:00:00,67.71,67.76,67.5,67.59,62700.0,41.5826,41.6133,41.4537,41.5089,62700.0
2008-01-02 15:30:00,67.59,67.9,67.58,67.9,102600.0,41.5089,41.6993,41.5028,41.6993,102600.0
2008-01-03 09:30:00,68.52,68.57,68.01,68.2,66000.0,42.0801,42.1108,41.7669,41.8835,66000.0
2008-01-03 10:00:00,68.2,68.49,67.85,67.98,37900.0,41.8835,42.0616,41.6686,41.7484,37900.0
2008-01-03 10:30:00,67.94,68.3,67.52,67.6,50500.0,41.7239,41.945,41.4659,41.5151,50500.0
2008-01-03 11:00:00,67.63,67.78,67.45,67.53,42300.0,41.5335,41.6256,41.423,41.4721,42300.0
2008-01-03 11:30:00,67.5,67.62,67.1,67.1,28200.0,41.4537,41.5274,41.208,41.208,28200.0
2008-01-03 12:00:00,67.12,67.43,67.1,67.4,54600.0,41.2203,41.4107,41.208,41.3922,54600.0
2008-01-03 12:30:00,67.37,67.46,67.21,67.23,32800.0,41.3738,41.4291,41.2756,41.2878,32800.0
2008-01-03 13:00:00,67.26,67.38,66.96,67.01,41000.0,41.3063,41.38,41.122,41.1527,41000.0
2008-01-03 13:30:00,67.04,67.16,67.0,67.0,27700.0,41.1712,41.2449,41.1466,41.1466,27700.0
2008-01-03 14:00:00,67.04,67.27,66.98,67.15,38000.0,41.1712,41.3124,41.1343,41.2387,38000.0
2008-01-03 14:30:00,67.16,67.2,66.85,66.89,52000.0,41.2449,41.2694,41.0545,41.079,52000.0
2008-01-03 15:00:00,66.89,66.98,66.54,66.6,83000.0,41.079,41.1343,40.8641,40.9009,83000.0
2008-01-03 15:30:00,66.62,66.75,66.43,66.49,122500.0,40.9132,40.9931,40.7965,40.8334,122500.0
2008-01-04 09:30:00,66.14,66.21,64.5,64.57,62900.0,40.6184,40.6614,39.6113,39.6543,62900.0
2008-01-04 10:00:00,64.55,65.09,64.52,64.74,74900.0,39.642,39.9736,39.6236,39.7587,74900.0
2008-01-04 10:30:00,64.75,65.08,64.4,64.49,49900.0,39.7648,39.9675,39.5499,39.6051,49900.0
2008-01-04 11:00:00,64.48,64.74,63.93,64.63,85900.0,39.599,39.7587,39.2612,39.6911,85900.0
2008-01-04 11:30:00,64.62,64.64,64.26,64.33,40100.0,39.685,39.6973,39.4639,39.5069,40100.0
2008-01-04 12:00:00,64.34,64.51,64.01,64.23,65300.0,39.513,39.6174,39.3104,39.4455,65300.0
2008-01-04 12:30:00,64.22,64.5,64.09,64.44,42700.0,39.4393,39.6113,39.3595,39.5744,42700.0
2008-01-04 13:00:00,64.42,64.45,64.07,64.17,40000.0,39.5621,39.5806,39.3472,39.4086,40000.0
2008-01-04 13:30:00,64.17,64.17,63.73,64.0,41400.0,39.4086,39.4086,39.1384,39.3042,41400.0
2008-01-04 14:00:00,63.98,64.04,63.68,63.92,68500.0,39.2919,39.3288,39.1077,39.2551,68500.0
2008-01-04 14:30:00,63.91,64.26,63.85,64.26,84800.0,39.2489,39.4639,39.2121,39.4639,84800.0
2008-01-04 15:00:00,64.26,64.57,64.22,64.43,94200.0,39.4639,39.6543,39.4393,39.5683,94200.0
2008-01-04 15:30:00,64.46,64.55,63.8,63.8,155100.0,39.5867,39.642,39.1814,39.1814,155100.0
2008-01-07 09:30:00,64.05,64.94,63.74,64.55,86300.0,39.3349,39.8815,39.1445,39.642,86300.0
2008-01-07 10:00:00,64.54,64.79,64.14,64.18,96100.0,39.6358,39.7894,39.3902,39.4148,96100.0
2008-01-07 10:30:00,64.19,64.82,63.94,64.57,102600.0,39.4209,39.8078,39.2674,39.6543,102600.0
2008-01-07 11:00:00,64.61,65.28,64.6,65.27,101500.0,39.6788,40.0903,39.6727,40.0842,101500.0
2008-01-07 11:30:00,65.26,65.75,65.23,65.74,67500.0,40.078,40.3789,40.0596,40.3728,67500.0
2008-01-07 12:00:00,65.73,65.88,65.51,65.71,75500.0,40.3667,40.4588,40.2315,40.3544,75500.0
2008-01-07 12:30:00,65.71,65.86,65.4,65.82,62000.0,40.3544,40.4465,40.164,40.4219,62000.0
2008-01-07 13:00:00,65.81,66.11,65.74,66.09,95600.0,40.4158,40.6,40.3728,40.5877,95600.0
2008-01-07 13:30:00,66.09,66.27,65.97,66.12,80900.0,40.5877,40.6983,40.514,40.6062,80900.0
2008-01-07 14:00:00,66.14,66.19,65.87,66.0,160900.0,40.6184,40.6491,40.4526,40.5325,160900.0
2008-01-07 14:30:00,65.97,66.19,65.76,65.9,108200.0,40.514,40.6491,40.3851,40.4711,108200.0
2008-01-07 15:00:00,65.93,66.07,65.71,65.97,128500.0,40.4895,40.5755,40.3544,40.514,128500.0
2008-01-07 15:30:00,65.96,66.75,65.87,66.6,243700.0,40.5079,40.9931,40.4526,40.9009,243700.0
2008-01-08 09:30:00,66.64,66.64,66.12,66.12,72500.0,40.9255,40.9255,40.6062,40.6062,72500.0
2008-01-08 10:00:00,66.11,66.16,65.79,65.91,54800.0,40.6,40.6307,40.4035,40.4772,54800.0
2008-01-08 10:30:00,65.91,65.93,65.59,65.64,66000.0,40.4772,40.4895,40.2807,40.3114,66000.0
2008-01-08 11:00:00,65.65,65.8,65.15,65.21,60300.0,40.3175,40.4096,40.0105,40.0473,60300.0
2008-01-08 11:30:00,65.21,65.22,65.02,65.11,79000.0,40.0473,40.0534,39.9306,39.9859,79000.0
2008-01-08 12:00:00,65.11,65.53,65.06,65.52,60600.0,39.9859,40.2438,39.9552,40.2377,60600.0
2008-01-08 12:30:00,65.49,65.59,65.27,65.53,47000.0,40.2193,40.2807,40.0842,40.2438,47000.0
2008-01-08 13:00:00,65.5,66.17,65.4,66.11,70800.0,40.2254,40.6369,40.164,40.6,70800.0
2008-01-08 13:30:00,66.11,66.11,65.63,65.81,44900.0,40.6,40.6,40.3052,40.4158,44900.0
2008-01-08 14:00:00,65.76,65.9,65.66,65.85,51900.0,40.3851,40.4711,40.3237,40.4403,51900.0
2008-01-08 14:30:00,65.85,65.97,65.05,65.08,97700.0,40.4403,40.514,39.949,39.9675,97700.0
2008-01-08 15:00:00,65.08,65.2,64.71,64.96,105700.0,39.9675,40.0412,39.7402,39.8938,105700.0
2008-01-08 15:30:00,64.95,65.22,64.4,64.45,111200.0,39.8876,40.0534,39.5499,39.5806,111200.0
2008-01-09 09:30:00,66.1,68.71,66.0,67.13,334700.0,40.5939,42.1968,40.5325,41.2264,334700.0
2008-01-09 10:00:00,67.15,67.73,67.1,67.69,227500.0,41.2387,41.5949,41.208,41.5703,227500.0
2008-01-09 10:30:00,67.75,67.8,67.05,67.54,160600.0,41.6072,41.6379,41.1773,41.4782,160600.0
2008-01-09 11:00:00,67.53,67.61,67.13,67.45,100700.0,41.4721,41.5212,41.2264,41.423,100700.0
2008-01-09 11:30:00,67.43,67.44,66.82,66.85,95600.0,41.4107,41.4168,41.0361,41.0545,95600.0
2008-01-09 12:00:00,66.86,67.11,66.74,67.03,96300.0,41.0606,41.2141,40.9869,41.165,96300.0
2008-01-09 12:30:00,67.03,67.23,66.86,67.14,93100.0,41.165,41.2878,41.0606,41.2326,93100.0
2008-01-09 13:00:00,67.21,67.22,66.89,67.13,88800.0,41.2756,41.2817,41.079,41.2264,88800.0
2008-01-09 13:30:00,67.14,67.37,67.03,67.3,106800.0,41.2326,41.3738,41.165,41.3308,106800.0
2008-01-09 14:00:00,67.27,67.69,67.03,67.6,216500.0,41.3124,41.5703,41.165,41.5151,216500.0
2008-01-09 14:30:00,67.57,68.78,67.5,68.73,195400.0,41.4966,42.2397,41.4537,42.209,195400.0
2008-01-09 15:00:00,68.73,69.66,68.7,69.46,279000.0,42.209,42.7802,42.1906,42.6573,279000.0
2008-01-09 15:30:00,69.43,69.84,69.3,69.81,282200.0,42.6389,42.8907,42.5591,42.8723,282200.0
2008-01-10 09:30:00,69.49,69.49,67.64,68.94,158300.0,42.6758,42.6758,41.5396,42.338,158300.0
2008-01-10 10:00:00,68.94,69.22,68.67,68.87,105100.0,42.338,42.51,42.1722,42.295,105100.0
2008-01-10 10:30:00,68.85,69.06,68.55,68.65,99500.0,42.2827,42.4117,42.0985,42.1599,99500.0
2008-01-10 11:00:00,68.64,68.78,68.54,68.78,97100.0,42.1538,42.2397,42.0924,42.2397,97100.0
2008-01-10 11:30:00,68.8,69.4,68.74,69.38,72900.0,42.252,42.6205,42.2152,42.6082,72900.0
2008-01-10 12:00:00,69.38,70.46,69.2,70.27,126000.0,42.6082,43.2715,42.4977,43.1548,126000.0
2008-01-10 12:30:00,70.27,70.34,69.66,70.1,83600.0,43.1548,43.1978,42.7802,43.0504,83600.0
2008-01-10 13:00:00,70.08,70.4,69.71,70.2,123400.0,43.0381,43.2346,42.8109,43.1118,123400.0
2008-01-10 13:30:00,70.2,70.24,69.47,69.72,83800.0,43.1118,43.1364,42.6635,42.817,83800.0
2008-01-10 14:00:00,69.68,70.42,69.66,70.19,129800.0,42.7925,43.2469,42.7802,43.1057,129800.0
2008-01-10 14:30:00,70.18,70.96,70.16,70.84,84900.0,43.0995,43.5785,43.0872,43.5048,84900.0
2008-01-10 15:00:00,70.81,71.39,70.79,71.38,116900.0,43.4864,43.8426,43.4741,43.8365,116900.0
2008-01-10 15:30:00,71.36,71.45,70.65,70.78,243300.0,43.8242,43.8795,43.3882,43.468,243300.0
2008-01-11 09:30:00,70.58,70.64,69.32,70.24,110000.0,43.3452,43.382,42.5714,43.1364,110000.0
2008-01-11 10:00:00,70.27,70.49,69.88,70.28,137800.0,43.1548,43.2899,42.9153,43.1609,137800.0
2008-01-11 10:30:00,70.28,71.82,70.12,71.39,174500.0,43.1609,44.1067,43.0627,43.8426,174500.0
2008-01-11 11:00:00,71.38,71.73,70.98,71.68,102600.0,43.8365,44.0514,43.5908,44.0207,102600.0
2008-01-11 11:30:00,71.67,72.0,71.57,71.88,93600.0,44.0146,44.2172,43.9532,44.1435,93600.0
2008-01-11 12:00:00,71.9,72.21,71.56,72.19,119100.0,44.1558,44.3462,43.947,44.3339,119100.0
2008-01-11 12:30:00,72.15,73.08,71.97,72.97,128000.0,44.3094,44.8805,44.1988,44.8129,128000.0
2008-01-11 13:00:00,72.98,73.0,71.61,71.84,83000.0,44.8191,44.8314,43.9777,44.119,83000.0
2008-01-11 13:30:00,71.83,71.91,71.57,71.67,80900.0,44.1128,44.162,43.9532,44.0146,80900.0
2008-01-11 14:00:00,71.65,71.71,71.27,71.3,120600.0,44.0023,44.0391,43.7689,43.7873,120600.0
2008-01-11 14:30:00,71.33,71.33,70.72,70.92,156500.0,43.8058,43.8058,43.4312,43.554,156500.0
2008-01-11 15:00:00,70.96,71.06,70.47,71.05,159700.0,43.5785,43.64,43.2776,43.6338,159700.0
2008-01-11 15:30:00,71.06,71.53,70.82,71.35,188000.0,43.64,43.9286,43.4926,43.8181,188000.0
2008-01-14 09:30:00,71.78,72.39,69.98,70.2,87400.0,44.0821,44.4567,42.9767,43.1118,87400.0
2008-01-14 10:00:00,70.2,70.43,70.07,70.42,86800.0,43.1118,43.2531,43.032,43.2469,86800.0
2008-01-14 10:30:00,70.44,70.45,69.31,69.46,59100.0,43.2592,43.2653,42.5652,42.6573,59100.0
2008-01-14 11:00:00,69.44,69.64,69.21,69.5,82500.0,42.6451,42.7679,42.5038,42.6819,82500.0
2008-01-14 11:30:00,69.49,69.58,69.19,69.19,56400.0,42.6758,42.731,42.4915,42.4915,56400.0
2008-01-14 12:00:00,69.24,69.27,68.78,68.78,39800.0,42.5222,42.5407,42.2397,42.2397,39800.0
2008-01-14 12:30:00,68.75,68.85,68.59,68.63,65200.0,42.2213,42.2827,42.1231,42.1476,65200.0
2008-01-14 13:00:00,68.65,69.13,68.62,68.68,51800.0,42.1599,42.4547,42.1415,42.1783,51800.0
2008-01-14 13:30:00,68.68,69.1,68.61,69.04,59400.0,42.1783,42.4363,42.1353,42.3994,59400.0
2008-01-14 14:00:00,69.04,69.17,68.94,69.11,92200.0,42.3994,42.4793,42.338,42.4424,92200.0
2008-01-14 14:30:00,69.12,69.39,69.12,69.38,122800.0,42.4485,42.6144,42.4485,42.6082,122800.0
2008-01-14 15:00:00,69.4,69.55,69.3,69.44,146000.0,42.6205,42.7126,42.5591,42.6451,146000.0
2008-01-14 15:30:00,69.4,69.87,69.4,69.5,236400.0,42.6205,42.9091,42.6205,42.6819,236400.0
2008-01-15 09:30:00,68.84,68.84,68.37,68.45,78400.0,42.2766,42.2766,41.9879,42.0371,78400.0
2008-01-15 10:00:00,68.44,68.46,66.93,67.74,281100.0,42.0309,42.0432,41.1036,41.601,281100.0
2008-01-15 10:30:00,67.74,67.83,67.19,67.48,142200.0,41.601,41.6563,41.2633,41.4414,142200.0
2008-01-15 11:00:00,67.47,67.8,67.46,67.65,83300.0,41.4352,41.6379,41.4291,41.5458,83300.0
2008-01-15 11:30:00,67.7,67.85,67.4,67.47,82800.0,41.5765,41.6686,41.3922,41.4352,82800.0
2008-01-15 12:00:00,67.46,67.58,67.37,67.43,74100.0,41.4291,41.5028,41.3738,41.4107,74100.0
2008-01-15 12:30:00,67.43,67.71,67.36,67.67,79000.0,41.4107,41.5826,41.3677,41.5581,79000.0
2008-01-15 13:00:00,67.73,68.05,67.66,67.79,90200.0,41.5949,41.7914,41.5519,41.6318,90200.0
2008-01-15 13:30:00,67.78,67.87,67.65,67.79,84800.0,41.6256,41.6809,41.5458,41.6318,84800.0
2008-01-15 14:00:00,67.75,67.93,67.67,67.92,82800.0,41.6072,41.7177,41.5581,41.7116,82800.0
2008-01-15 14:30:00,67.93,68.02,67.7,67.76,111100.0,41.7177,41.773,41.5765,41.6133,111100.0
2008-01-15 15:00:00,67.81,68.12,67.7,68.04,140500.0,41.644,41.8344,41.5765,41.7853,140500.0
2008-01-15 15:30:00,68.05,68.37,67.91,68.0,110500.0,41.7914,41.9879,41.7055,41.7607,110500.0
2008-01-16 09:30:00,67.75,68.02,67.07,67.37,267500.0,41.6072,41.773,41.1896,41.3738,267500.0
2008-01-16 10:00:00,67.37,68.06,67.35,67.72,156800.0,41.3738,41.7976,41.3615,41.5888,156800.0
2008-01-16 10:30:00,67.76,68.12,67.69,67.86,84900.0,41.6133,41.8344,41.5703,41.6747,84900.0
2008-01-16 11:00:00,67.82,68.09,67.82,67.97,130100.0,41.6502,41.816,41.6502,41.7423,130100.0
2008-01-16 11:30:00,67.93,68.53,67.87,68.11,196200.0,41.7177,42.0862,41.6809,41.8283,196200.0
2008-01-16 12:00:00,68.11,68.51,67.89,67.9,129500.0,41.8283,42.0739,41.6932,41.6993,129500.0
2008-01-16 12:30:00,67.92,68.21,67.87,67.97,71500.0,41.7116,41.8897,41.6809,41.7423,71500.0
2008-01-16 13:00:00,67.98,68.22,67.9,67.9,162000.0,41.7484,41.8958,41.6993,41.6993,162000.0
2008-01-16 13:30:00,67.91,68.02,67.68,67.96,94200.0,41.7055,41.773,41.5642,41.7362,94200.0
2008-01-16 14:00:00,67.95,68.24,67.82,68.11,159900.0,41.73,41.9081,41.6502,41.8283,159900.0
2008-01-16 14:30:00,68.11,68.49,68.04,68.06,176000.0,41.8283,42.0616,41.7853,41.7976,176000.0
2008-01-16 15:00:00,68.06,68.38,67.91,68.28,183200.0,41.7976,41.9941,41.7055,41.9327,183200.0
2008-01-16 15:30:00,68.33,68.55,67.88,67.98,210400.0,41.9634,42.0985,41.687,41.7484,210400.0
2008-01-17 09:30:00,67.91,68.06,67.43,67.71,65200.0,41.7055,41.7976,41.4107,41.5826,65200.0
2008-01-17 10:00:00,67.67,67.86,67.18,67.28,68800.0,41.5581,41.6747,41.2571,41.3185,68800.0
2008-01-17 10:30:00,67.29,67.29,66.8,67.13,100300.0,41.3247,41.3247,41.0238,41.2264,100300.0
2008-01-17 11:00:00,67.14,67.53,67.11,67.36,39100.0,41.2326,41.4721,41.2141,41.3677,39100.0
2008-01-17 11:30:00,67.33,67.44,66.93,66.98,75400.0,41.3493,41.4168,41.1036,41.1343,75400.0
2008-01-17 12:00:00,66.99,67.02,66.65,66.75,36000.0,41.1405,41.1589,40.9316,40.9931,36000.0
2008-01-17 12:30:00,66.75,67.23,66.67,66.75,66900.0,40.9931,41.2878,40.9439,40.9931,66900.0
2008-01-17 13:00:00,66.72,67.22,66.65,66.99,40100.0,40.9746,41.2817,40.9316,41.1405,40100.0
2008-01-17 13:30:00,66.99,67.05,66.75,66.89,41500.0,41.1405,41.1773,40.9931,41.079,41500.0
2008-01-17 14:00:00,66.89,67.04,66.65,66.73,54100.0,41.079,41.1712,40.9316,40.9808,54100.0
2008-01-17 14:30:00,66.73,67.14,66.65,66.96,69900.0,40.9808,41.2326,40.9316,41.122,69900.0
2008-01-17 15:00:00,66.97,67.36,66.69,66.7,92200.0,41.1282,41.3677,40.9562,40.9624,92200.0
2008-01-17 15:30:00,66.71,66.83,66.45,66.61,124600.0,40.9685,41.0422,40.8088,40.9071,124600.0
2008-01-18 09:30:00,68.62,71.56,66.55,67.19,146500.0,42.1415,43.947,40.8702,41.2633,146500.0
2008-01-18 10:00:00,67.32,68.54,67.32,67.53,66800.0,41.3431,42.0924,41.3431,41.4721,66800.0
2008-01-18 10:30:00,67.55,67.73,66.9,67.33,61600.0,41.4844,41.5949,41.0852,41.3493,61600.0
2008-01-18 11:00:00,67.32,67.58,67.08,67.35,48400.0,41.3431,41.5028,41.1957,41.3615,48400.0
2008-01-18 11:30:00,67.39,67.62,67.15,67.47,117500.0,41.3861,41.5274,41.2387,41.4352,117500.0
2008-01-18 12:00:00,67.48,68.1,67.47,68.1,80600.0,41.4414,41.8221,41.4352,41.8221,80600.0
2008-01-18 12:30:00,68.16,68.49,67.92,68.0,66200.0,41.859,42.0616,41.7116,41.7607,66200.0
2008-01-18 13:00:00,67.96,68.33,67.62,67.89,59500.0,41.7362,41.9634,41.5274,41.6932,59500.0
2008-01-18 13:30:00,67.87,68.27,67.83,68.08,61500.0,41.6809,41.9265,41.6563,41.8099,61500.0
2008-01-18 14:00:00,68.0,68.27,67.87,68.0,76300.0,41.7607,41.9265,41.6809,41.7607,76300.0
2008-01-18 14:30:00,68.01,68.06,67.58,67.87,108700.0,41.7669,41.7976,41.5028,41.6809,108700.0
2008-01-18 15:00:00,67.86,68.04,67.42,67.56,91500.0,41.6747,41.7853,41.4045,41.4905,91500.0
2008-01-18 15:30:00,67.53,68.18,67.52,68.03,168200.0,41.4721,41.8713,41.4659,41.7791,168200.0
2008-01-22 09:30:00,67.41,69.58,67.0,68.15,139200.0,41.3984,42.731,41.1466,41.8528,139200.0
2008-01-22 10:00:00,68.09,70.76,68.04,70.54,148400.0,41.816,43.4557,41.7853,43.3206,148400.0
2008-01-22 10:30:00,70.53,71.49,70.27,71.3,156600.0,43.3145,43.904,43.1548,43.7873,156600.0
2008-01-22 11:00:00,71.31,72.92,71.3,71.7,173500.0,43.7935,44.7822,43.7873,44.033,173500.0
2008-01-22 11:30:00,71.69,71.77,71.12,71.34,156600.0,44.0269,44.076,43.6768,43.8119,156600.0
2008-01-22 12:00:00,71.41,72.22,71.26,71.97,85100.0,43.8549,44.3523,43.7628,44.1988,85100.0
2008-01-22 12:30:00,71.93,72.22,71.72,71.9,91200.0,44.1742,44.3523,44.0453,44.1558,91200.0
2008-01-22 13:00:00,71.97,72.52,71.82,72.11,119100.0,44.1988,44.5366,44.1067,44.2848,119100.0
2008-01-22 13:30:00,72.11,72.29,71.72,72.06,96300.0,44.2848,44.3953,44.0453,44.2541,96300.0
2008-01-22 14:00:00,72.13,72.18,71.63,71.84,136000.0,44.2971,44.3278,43.99,44.119,136000.0
2008-01-22 14:30:00,71.83,72.38,71.55,72.09,109200.0,44.1128,44.4506,43.9409,44.2725,109200.0
2008-01-22 15:00:00,72.12,72.55,71.93,72.55,137100.0,44.2909,44.555,44.1742,44.555,137100.0
2008-01-22 15:30:00,72.59,73.35,72.45,72.63,246500.0,44.5796,45.0463,44.4936,44.6041,246500.0
2008-01-23 09:30:00,70.58,72.54,69.81,72.36,128900.0,43.3452,44.5489,42.8723,44.4383,128900.0
2008-01-23 10:00:00,72.36,74.32,72.35,73.25,191900.0,44.4383,45.642,44.4322,44.9849,191900.0
2008-01-23 10:30:00,73.32,73.83,72.88,73.61,133700.0,45.0279,45.3411,44.7577,45.206,133700.0
2008-01-23 11:00:00,73.65,74.25,73.62,74.02,108400.0,45.2305,45.599,45.2121,45.4578,108400.0
2008-01-23 11:30:00,73.98,74.21,73.49,73.83,116000.0,45.4332,45.5745,45.1323,45.3411,116000.0
2008-01-23 12:00:00,73.75,74.8,73.7,74.44,92200.0,45.292,45.9368,45.2613,45.7157,92200.0
2008-01-23 12:30:00,74.42,74.42,72.83,73.0,110100.0,45.7034,45.7034,44.727,44.8314,110100.0
2008-01-23 13:00:00,73.0,73.56,72.53,72.64,143300.0,44.8314,45.1753,44.5427,44.6103,143300.0
2008-01-23 13:30:00,72.64,73.29,72.41,72.98,77900.0,44.6103,45.0095,44.469,44.8191,77900.0
2008-01-23 14:00:00,72.97,74.05,72.95,73.81,108900.0,44.8129,45.4762,44.8007,45.3288,108900.0
2008-01-23 14:30:00,73.81,73.81,73.06,73.59,125100.0,45.3288,45.3288,44.8682,45.1937,125100.0
2008-01-23 15:00:00,73.55,74.85,73.45,74.69,147000.0,45.1691,45.9675,45.1077,45.8692,147000.0
2008-01-23 15:30:00,74.64,75.67,74.64,75.54,255800.0,45.8385,46.4711,45.8385,46.3912,255800.0
2008-01-24 09:30:00,75.81,76.41,74.8,75.37,110400.0,46.5571,46.9255,45.9368,46.2868,110400.0
2008-01-24 10:00:00,75.36,76.36,74.56,75.27,139000.0,46.2807,46.8948,45.7894,46.2254,139000.0
2008-01-24 10:30:00,75.31,75.7,75.06,75.3,105300.0,46.25,46.4895,46.0965,46.2439,105300.0
2008-01-24 11:00:00,75.26,75.31,74.8,75.24,82900.0,46.2193,46.25,45.9368,46.207,82900.0
2008-01-24 11:30:00,75.18,75.52,75.07,75.09,43900.0,46.1702,46.379,46.1026,46.1149,43900.0
2008-01-24 12:00:00,75.04,75.51,74.66,74.79,81500.0,46.0842,46.3728,45.8508,45.9307,81500.0
2008-01-24 12:30:00,74.72,74.97,74.14,74.97,68600.0,45.8877,46.0412,45.5315,46.0412,68600.0
2008-01-24 13:00:00,74.93,75.63,74.38,75.26,111000.0,46.0166,46.4465,45.6789,46.2193,111000.0
2008-01-24 13:30:00,75.28,75.46,75.0,75.01,77200.0,46.2316,46.3421,46.0596,46.0658,77200.0
2008-01-24 14:00:00,75.05,75.48,74.73,75.03,101400.0,46.0903,46.3544,45.8938,46.078,101400.0
2008-01-24 14:30:00,75.03,75.19,74.18,74.44,118200.0,46.078,46.1763,45.556,45.7157,118200.0
2008-01-24 15:00:00,74.42,74.68,74.22,74.33,121800.0,45.7034,45.8631,45.5806,45.6482,121800.0
2008-01-24 15:30:00,74.4,74.82,74.4,74.66,133200.0,45.6911,45.9491,45.6911,45.8508,133200.0
2008-01-25 09:30:00,74.3,76.05,73.83,74.84,109800.0,45.6297,46.7045,45.3411,45.9614,109800.0
2008-01-25 10:00:00,74.9,75.8,74.67,75.55,77000.0,45.9982,46.5509,45.857,46.3974,77000.0
2008-01-25 10:30:00,75.51,75.51,74.7,74.96,136400.0,46.3728,46.3728,45.8754,46.0351,136400.0
2008-01-25 11:00:00,74.92,75.19,74.66,75.0,93000.0,46.0105,46.1763,45.8508,46.0596,93000.0
2008-01-25 11:30:00,74.97,75.45,74.89,75.36,60000.0,46.0412,46.336,45.9921,46.2807,60000.0
2008-01-25 12:00:00,75.36,75.72,75.15,75.19,92300.0,46.2807,46.5018,46.1517,46.1763,92300.0
2008-01-25 12:30:00,75.19,75.56,74.65,74.77,86000.0,46.1763,46.4035,45.8447,45.9184,86000.0
2008-01-25 13:00:00,74.81,74.88,74.37,74.41,70500.0,45.9429,45.9859,45.6727,45.6973,70500.0
2008-01-25 13:30:00,74.46,74.65,73.61,73.91,74200.0,45.728,45.8447,45.206,45.3902,74200.0
2008-01-25 14:00:00,73.88,74.53,73.81,74.31,74500.0,45.3718,45.771,45.3288,45.6359,74500.0
2008-01-25 14:30:00,74.33,74.67,74.05,74.29,74700.0,45.6482,45.857,45.4762,45.6236,74700.0
2008-01-25 15:00:00,74.27,74.98,74.2,74.49,99500.0,45.6113,46.0473,45.5683,45.7464,99500.0
2008-01-25 15:30:00,74.51,74.94,73.74,73.9,159600.0,45.7587,46.0228,45.2858,45.3841,159600.0
2008-01-28 09:30:00,73.63,74.25,73.08,74.07,46900.0,45.2183,45.599,44.8805,45.4885,46900.0
2008-01-28 10:00:00,74.15,74.46,73.02,74.44,79500.0,45.5376,45.728,44.8436,45.7157,79500.0
2008-01-28 10:30:00,74.38,75.03,74.03,74.99,96300.0,45.6789,46.078,45.4639,46.0535,96300.0
2008-01-28 11:00:00,74.97,75.46,74.49,74.49,70900.0,46.0412,46.3421,45.7464,45.7464,70900.0
2008-01-28 11:30:00,74.48,74.79,74.18,74.42,51000.0,45.7403,45.9307,45.556,45.7034,51000.0
2008-01-28 12:00:00,74.39,74.61,74.15,74.43,51800.0,45.685,45.8201,45.5376,45.7096,51800.0
2008-01-28 12:30:00,74.48,74.94,74.18,74.64,88900.0,45.7403,46.0228,45.556,45.8385,88900.0
2008-01-28 13:00:00,74.66,74.84,74.42,74.79,55300.0,45.8508,45.9614,45.7034,45.9307,55300.0
2008-01-28 13:30:00,74.76,74.81,74.36,74.5,71800.0,45.9122,45.9429,45.6666,45.7526,71800.0
2008-01-28 14:00:00,74.57,74.87,74.44,74.6,87900.0,45.7955,45.9798,45.7157,45.814,87900.0
2008-01-28 14:30:00,74.63,75.0,74.6,74.62,90500.0,45.8324,46.0596,45.814,45.8263,90500.0
2008-01-28 15:00:00,74.65,74.79,74.06,74.25,95200.0,45.8447,45.9307,45.4823,45.599,95200.0
2008-01-28 15:30:00,74.31,74.84,74.22,74.75,165700.0,45.6359,45.9614,45.5806,45.9061,165700.0
2008-01-29 09:30:00,74.83,75.27,72.96,73.34,72500.0,45.9552,46.2254,44.8068,45.0402,72500.0
2008-01-29 10:00:00,73.39,75.11,73.31,75.04,44100.0,45.0709,46.1272,45.0217,46.0842,44100.0
2008-01-29 10:30:00,75.05,75.14,74.56,74.9,33000.0,46.0903,46.1456,45.7894,45.9982,33000.0
2008-01-29 11:00:00,74.88,75.18,74.88,74.9,25600.0,45.9859,46.1702,45.9859,45.9982,25600.0
2008-01-29 11:30:00,74.91,75.45,74.9,75.45,17200.0,46.0043,46.336,45.9982,46.336,17200.0
2008-01-29 12:00:00,75.44,75.47,75.09,75.16,43100.0,46.3298,46.3483,46.1149,46.1579,43100.0
2008-01-29 12:30:00,75.15,75.33,74.93,74.93,30300.0,46.1517,46.2623,46.0166,46.0166,30300.0
2008-01-29 13:00:00,74.98,75.31,74.9,75.27,28800.0,46.0473,46.25,45.9982,46.2254,28800.0
2008-01-29 13:30:00,75.25,75.41,75.02,75.19,58600.0,46.2132,46.3114,46.0719,46.1763,58600.0
2008-01-29 14:00:00,75.15,75.3,75.0,75.25,38000.0,46.1517,46.2439,46.0596,46.2132,38000.0
2008-01-29 14:30:00,75.25,75.38,74.97,75.34,91300.0,46.2132,46.293,46.0412,46.2684,91300.0
2008-01-29 15:00:00,75.34,75.75,75.2,75.59,45000.0,46.2684,46.5202,46.1824,46.422,45000.0
2008-01-29 15:30:00,75.61,76.08,75.51,75.92,125000.0,46.4342,46.7229,46.3728,46.6246,125000.0
2008-01-30 09:30:00,75.77,76.0,75.32,75.85,40100.0,46.5325,46.6737,46.2561,46.5816,40100.0
2008-01-30 10:00:00,75.84,76.35,75.54,76.1,39100.0,46.5755,46.8887,46.3912,46.7352,39100.0
2008-01-30 10:30:00,76.12,76.59,75.88,76.24,36100.0,46.7474,47.0361,46.6001,46.8211,36100.0
2008-01-30 11:00:00,76.29,76.54,76.28,76.38,38900.0,46.8518,47.0054,46.8457,46.9071,38900.0
2008-01-30 11:30:00,76.39,76.46,76.15,76.23,48200.0,46.9133,46.9562,46.7659,46.815,48200.0
2008-01-30 12:00:00,76.23,76.52,76.23,76.3,31700.0,46.815,46.9931,46.815,46.858,31700.0
2008-01-30 12:30:00,76.31,76.31,76.0,76.03,23000.0,46.8641,46.8641,46.6737,46.6922,23000.0
2008-01-30 13:00:00,76.03,76.4,75.99,76.27,48500.0,46.6922,46.9194,46.6676,46.8396,48500.0
2008-01-30 13:30:00,76.27,76.65,76.26,76.58,38700.0,46.8396,47.0729,46.8334,47.0299,38700.0
2008-01-30 14:00:00,76.58,77.5,76.37,77.15,61200.0,47.0299,47.5949,46.901,47.38,61200.0
2008-01-30 14:30:00,77.07,77.08,76.05,76.97,92100.0,47.3309,47.337,46.7045,47.2695,92100.0
2008-01-30 15:00:00,77.0,77.44,76.43,76.56,84600.0,47.2879,47.5581,46.9378,47.0177,84600.0
2008-01-30 15:30:00,76.62,76.62,75.33,75.47,161400.0,47.0545,47.0545,46.2623,46.3483,161400.0
2008-01-31 09:30:00,75.4,75.55,73.5,75.52,63000.0,46.3053,46.3974,45.1384,46.379,63000.0
2008-01-31 10:00:00,75.64,76.12,75.05,75.72,43500.0,46.4527,46.7474,46.0903,46.5018,43500.0
2008-01-31 10:30:00,75.72,76.52,75.2,76.48,33800.0,46.5018,46.9931,46.1824,46.9685,33800.0
2008-01-31 11:00:00,76.45,77.25,76.22,77.14,46300.0,46.9501,47.4414,46.8089,47.3739,46300.0
2008-01-31 11:30:00,77.13,77.82,76.59,77.24,67500.0,47.3677,47.7915,47.0361,47.4353,67500.0
2008-01-31 12:00:00,77.23,77.45,76.83,77.11,48400.0,47.4291,47.5642,47.1835,47.3554,48400.0
2008-01-31 12:30:00,77.13,77.32,76.76,76.88,34800.0,47.3677,47.4844,47.1405,47.2142,34800.0
2008-01-31 13:00:00,76.89,77.02,76.78,76.91,35400.0,47.2203,47.3002,47.1528,47.2326,35400.0
2008-01-31 13:30:00,76.91,77.59,76.91,77.31,37800.0,47.2326,47.6502,47.2326,47.4783,37800.0
2008-01-31 14:00:00,77.31,77.59,77.17,77.4,39300.0,47.4783,47.6502,47.3923,47.5335,39300.0
2008-01-31 14:30:00,77.36,77.87,77.21,77.87,55400.0,47.509,47.8222,47.4168,47.8222,55400.0
2008-01-31 15:00:00,77.8,78.26,77.56,78.16,83000.0,47.7792,48.0617,47.6318,48.0003,83000.0
2008-01-31 15:30:00,78.14,78.29,77.25,77.28,145700.0,47.988,48.0801,47.4414,47.4598,145700.0
2008-02-01 09:30:00,77.74,78.07,76.94,77.87,44800.0,47.7423,47.945,47.251,47.8222,44800.0
2008-02-01 10:00:00,77.78,78.85,77.71,78.71,87100.0,47.7669,48.424,47.7239,48.338,87100.0
2008-02-01 10:30:00,78.71,78.71,77.57,78.03,84500.0,48.338,48.338,47.6379,47.9204,84500.0
2008-02-01 11:00:00,78.04,78.57,77.86,78.56,38700.0,47.9266,48.2521,47.816,48.2459,38700.0
2008-02-01 11:30:00,78.56,78.82,78.33,78.43,35800.0,48.2459,48.4056,48.1047,48.1661,35800.0
2008-02-01 12:00:00,78.48,78.63,78.09,78.36,27600.0,48.1968,48.2889,47.9573,48.1231,27600.0
2008-02-01 12:30:00,78.33,78.47,78.15,78.15,26600.0,48.1047,48.1906,47.9941,47.9941,26600.0
2008-02-01 13:00:00,78.2,78.64,77.92,78.58,65900.0,48.0248,48.295,47.8529,48.2582,65900.0
2008-02-01 13:30:00,78.53,78.71,78.07,78.15,36200.0,48.2275,48.338,47.945,47.9941,36200.0
2008-02-01 14:00:00,78.15,78.63,78.15,78.58,51300.0,47.9941,48.2889,47.9941,48.2582,51300.0
2008-02-01 14:30:00,78.6,79.14,78.52,79.14,40100.0,48.2705,48.6021,48.2214,48.6021,40100.0
2008-02-01 15:00:00,79.14,79.58,78.97,79.56,68100.0,48.6021,48.8723,48.4977,48.86,68100.0
2008-02-01 15:30:00,79.58,79.84,79.26,79.66,95000.0,48.8723,49.032,48.6758,48.9215,95000.0
2008-02-04 09:30:00,79.96,79.96,78.18,78.5,34600.0,49.1057,49.1057,48.0125,48.2091,34600.0
2008-02-04 10:00:00,78.49,79.15,78.34,78.35,46700.0,48.2029,48.6083,48.1108,48.1169,46700.0
2008-02-04 10:30:00,78.35,78.52,78.02,78.16,27100.0,48.1169,48.2214,47.9143,48.0003,27100.0
2008-02-04 11:00:00,78.18,78.64,78.18,78.64,35900.0,48.0125,48.295,48.0125,48.295,35900.0
2008-02-04 11:30:00,78.61,78.67,77.84,77.84,44900.0,48.2766,48.3135,47.8037,47.8037,44900.0
2008-02-04 12:00:00,77.81,77.81,77.02,77.07,38000.0,47.7853,47.7853,47.3002,47.3309,38000.0
2008-02-04 12:30:00,77.1,77.41,76.82,76.86,39300.0,47.3493,47.5397,47.1773,47.2019,39300.0
2008-02-04 13:00:00,76.85,77.01,76.52,76.71,55800.0,47.1958,47.294,46.9931,47.1098,55800.0
2008-02-04 13:30:00,76.72,76.98,76.6,76.84,69400.0,47.1159,47.2756,47.0422,47.1896,69400.0
2008-02-04 14:00:00,76.8,77.2,76.74,76.93,66800.0,47.1651,47.4107,47.1282,47.2449,66800.0
2008-02-04 14:30:00,76.95,77.01,76.45,76.48,75400.0,47.2572,47.294,46.9501,46.9685,75400.0
2008-02-04 15:00:00,76.47,76.87,76.38,76.54,76100.0,46.9624,47.208,46.9071,47.0054,76100.0
2008-02-04 15:30:00,76.56,76.74,76.2,76.33,110100.0,47.0177,47.1282,46.7966,46.8764,110100.0
2008-02-05 09:30:00,76.13,76.13,74.95,76.01,51300.0,46.7536,46.7536,46.0289,46.6799,51300.0
2008-02-05 10:00:00,75.97,76.37,75.22,76.28,64300.0,46.6553,46.901,46.1947,46.8457,64300.0
2008-02-05 10:30:00,76.33,76.55,75.3,75.48,53900.0,46.8764,47.0115,46.2439,46.3544,53900.0
2008-02-05 11:00:00,75.42,75.82,75.23,75.69,33700.0,46.3176,46.5632,46.2009,46.4834,33700.0
2008-02-05 11:30:00,75.66,76.22,75.63,75.95,27100.0,46.4649,46.8089,46.4465,46.643,27100.0
2008-02-05 12:00:00,75.92,75.92,75.25,75.3,37900.0,46.6246,46.6246,46.2132,46.2439,37900.0
2008-02-05 12:30:00,75.31,75.46,75.06,75.13,39600.0,46.25,46.3421,46.0965,46.1395,39600.0
2008-02-05 13:00:00,75.14,75.51,74.55,74.72,50200.0,46.1456,46.3728,45.7833,45.8877,50200.0
2008-02-05 13:30:00,74.78,74.86,74.37,74.62,45600.0,45.9245,45.9736,45.6727,45.8263,45600.0
2008-02-05 14:00:00,74.65,74.92,74.28,74.51,60000.0,45.8447,46.0105,45.6174,45.7587,60000.0
2008-02-05 14:30:00,74.48,74.9,74.46,74.51,81100.0,45.7403,45.9982,45.728,45.7587,81100.0
2008-02-05 15:00:00,74.52,74.61,73.79,74.01,100600.0,45.7648,45.8201,45.3165,45.4516,100600.0
2008-02-05 15:30:00,73.99,74.19,73.77,73.86,214700.0,45.4394,45.5622,45.3042,45.3595,214700.0
2008-02-06 09:30:00,75.53,76.65,75.5,76.42,145100.0,46.3851,47.0729,46.3667,46.9317,145100.0
2008-02-06 10:00:00,76.42,77.44,76.36,77.35,141700.0,46.9317,47.5581,46.8948,47.5028,141700.0
2008-02-06 10:30:00,77.38,78.18,77.18,77.55,202600.0,47.5212,48.0125,47.3984,47.6256,202600.0
2008-02-06 11:00:00,77.55,77.64,77.32,77.47,91000.0,47.6256,47.6809,47.4844,47.5765,91000.0
2008-02-06 11:30:00,77.49,77.75,77.47,77.69,62400.0,47.5888,47.7485,47.5765,47.7116,62400.0
2008-02-06 12:00:00,77.68,77.89,77.31,77.71,143900.0,47.7055,47.8345,47.4783,47.7239,143900.0
2008-02-06 12:30:00,77.69,77.95,77.3,77.5,106700.0,47.7116,47.8713,47.4721,47.5949,106700.0
2008-02-06 13:00:00,77.5,77.68,76.82,77.43,197700.0,47.5949,47.7055,47.1773,47.552,197700.0
2008-02-06 13:30:00,77.43,77.56,77.24,77.35,112400.0,47.552,47.6318,47.4353,47.5028,112400.0
2008-02-06 14:00:00,77.41,77.6,77.3,77.47,119200.0,47.5397,47.6564,47.4721,47.5765,119200.0
2008-02-06 14:30:00,77.44,78.05,77.38,77.51,86100.0,47.5581,47.9327,47.5212,47.6011,86100.0
2008-02-06 15:00:00,77.52,77.74,77.15,77.48,132200.0,47.6072,47.7423,47.38,47.5827,132200.0
2008-02-06 15:30:00,77.45,77.51,76.97,77.32,230400.0,47.5642,47.6011,47.2695,47.4844,230400.0
2008-02-07 09:30:00,76.89,79.98,76.89,79.38,116500.0,47.2203,49.118,47.2203,48.7495,116500.0
2008-02-07 10:00:00,79.39,80.74,79.37,80.33,250600.0,48.7556,49.5847,48.7434,49.3329,250600.0
2008-02-07 10:30:00,80.28,81.08,80.28,80.92,229300.0,49.3022,49.7935,49.3022,49.6953,229300.0
2008-02-07 11:00:00,80.93,81.04,79.86,80.0,149600.0,49.7014,49.769,49.0443,49.1303,149600.0
2008-02-07 11:30:00,79.97,80.24,79.57,79.57,93000.0,49.1118,49.2777,48.8662,48.8662,93000.0
2008-02-07 12:00:00,79.6,79.65,79.33,79.56,129000.0,48.8846,48.9153,48.7188,48.86,129000.0
2008-02-07 12:30:00,79.59,80.41,79.52,80.31,96100.0,48.8785,49.3821,48.8355,49.3206,96100.0
2008-02-07 13:00:00,80.27,80.35,79.5,80.02,64800.0,49.2961,49.3452,48.8232,49.1425,64800.0
2008-02-07 13:30:00,80.0,80.1,79.65,80.1,70900.0,49.1303,49.1917,48.9153,49.1917,70900.0
2008-02-07 14:00:00,80.04,80.22,79.5,79.61,120000.0,49.1548,49.2654,48.8232,48.8908,120000.0
2008-02-07 14:30:00,79.6,79.83,79.21,79.4,122200.0,48.8846,49.0259,48.6451,48.7618,122200.0
2008-02-07 15:00:00,79.42,80.08,79.35,79.71,179500.0,48.7741,49.1794,48.7311,48.9522,179500.0
2008-02-07 15:30:00,79.75,80.12,79.39,79.89,187200.0,48.9767,49.204,48.7556,49.0627,187200.0
2008-02-08 09:30:00,79.36,80.4,78.52,80.25,136800.0,48.7372,49.3759,48.2214,49.2838,136800.0
2008-02-08 10:00:00,80.3,80.43,78.64,78.76,145500.0,49.3145,49.3943,48.295,48.3687,145500.0
2008-02-08 10:30:00,78.78,79.52,78.45,79.34,85600.0,48.381,48.8355,48.1784,48.7249,85600.0
2008-02-08 11:00:00,79.34,79.83,78.91,79.08,67500.0,48.7249,49.0259,48.4609,48.5653,67500.0
2008-02-08 11:30:00,79.07,79.4,78.78,78.8,47400.0,48.5591,48.7618,48.381,48.3933,47400.0
2008-02-08 12:00:00,78.8,79.06,78.44,79.05,77400.0,48.3933,48.553,48.1722,48.5468,77400.0
2008-02-08 12:30:00,79.04,79.25,78.62,79.01,64500.0,48.5407,48.6697,48.2828,48.5223,64500.0
2008-02-08 13:00:00,79.02,79.05,78.42,78.99,55000.0,48.5284,48.5468,48.1599,48.51,55000.0
2008-02-08 13:30:00,78.98,79.61,78.54,79.61,110800.0,48.5039,48.8908,48.2336,48.8908,110800.0
2008-02-08 14:00:00,79.59,80.25,79.45,79.91,145800.0,48.8785,49.2838,48.7925,49.075,145800.0
2008-02-08 14:30:00,79.81,79.85,79.32,79.32,95500.0,49.0136,49.0381,48.7127,48.7127,95500.0
2008-02-08 15:00:00,79.34,79.72,79.28,79.66,104900.0,48.7249,48.9583,48.6881,48.9215,104900.0
2008-02-08 15:30:00,79.72,80.28,79.44,79.64,184100.0,48.9583,49.3022,48.7863,48.9092,184100.0
2008-02-11 09:30:00,79.35,79.79,78.75,79.65,168900.0,48.7311,49.0013,48.3626,48.9153,168900.0
2008-02-11 10:00:00,79.64,79.93,79.29,79.73,69100.0,48.9092,49.0873,48.6942,48.9644,69100.0
2008-02-11 10:30:00,79.79,79.8,79.16,79.45,197800.0,49.0013,49.0074,48.6144,48.7925,197800.0
2008-02-11 11:00:00,79.43,80.0,79.42,79.63,133700.0,48.7802,49.1303,48.7741,48.903,133700.0
2008-02-11 11:30:00,79.64,79.77,79.45,79.65,48100.0,48.9092,48.989,48.7925,48.9153,48100.0
2008-02-11 12:00:00,79.64,80.36,79.64,79.99,54900.0,48.9092,49.3513,48.9092,49.1241,54900.0
2008-02-11 12:30:00,80.05,80.73,80.0,80.59,56200.0,49.161,49.5786,49.1303,49.4926,56200.0
2008-02-11 13:00:00,80.63,80.81,80.5,80.67,41400.0,49.5172,49.6277,49.4373,49.5417,41400.0
2008-02-11 13:30:00,80.74,80.97,80.64,80.91,45100.0,49.5847,49.726,49.5233,49.6891,45100.0
2008-02-11 14:00:00,80.88,80.94,80.51,80.66,63800.0,49.6707,49.7075,49.4435,49.5356,63800.0
2008-02-11 14:30:00,80.65,81.0,80.3,80.79,48600.0,49.5294,49.7444,49.3145,49.6154,48600.0
2008-02-11 15:00:00,80.8,81.33,80.65,81.25,96400.0,49.6216,49.9471,49.5294,49.8979,96400.0
2008-02-11 15:30:00,81.23,81.42,80.99,81.29,143000.0,49.8856,50.0023,49.7382,49.9225,143000.0
2008-02-12 09:30:00,81.06,81.96,80.94,81.95,82600.0,49.7812,50.334,49.7075,50.3278,82600.0
2008-02-12 10:00:00,81.89,82.39,81.52,81.52,73000.0,50.291,50.598,50.0637,50.0637,73000.0
2008-02-12 10:30:00,81.51,82.12,81.42,81.76,62900.0,50.0576,50.4322,50.0023,50.2111,62900.0
2008-02-12 11:00:00,81.77,81.77,81.17,81.27,49900.0,50.2173,50.2173,49.8488,49.9102,49900.0
2008-02-12 11:30:00,81.27,81.42,81.14,81.22,49300.0,49.9102,50.0023,49.8304,49.8795,49300.0
2008-02-12 12:00:00,81.21,81.32,80.89,81.18,60400.0,49.8734,49.9409,49.6768,49.8549,60400.0
2008-02-12 12:30:00,81.18,81.34,81.06,81.31,49500.0,49.8549,49.9532,49.7812,49.9348,49500.0
2008-02-12 13:00:00,81.32,81.82,81.29,81.76,32500.0,49.9409,50.248,49.9225,50.2111,32500.0
2008-02-12 13:30:00,81.8,82.17,81.65,82.04,58500.0,50.2357,50.4629,50.1436,50.3831,58500.0
2008-02-12 14:00:00,82.02,82.13,81.55,81.88,35000.0,50.3708,50.4384,50.0822,50.2848,35000.0
2008-02-12 14:30:00,81.86,82.13,81.5,82.13,49000.0,50.2725,50.4384,50.0515,50.4384,49000.0
2008-02-12 15:00:00,82.12,82.17,81.36,81.51,95200.0,50.4322,50.4629,49.9655,50.0576,95200.0
2008-02-12 15:30:00,81.49,82.04,81.3,81.87,133000.0,50.0453,50.3831,49.9286,50.2787,133000.0
2008-02-13 09:30:00,81.47,83.29,81.47,81.97,181900.0,50.033,51.1507,50.033,50.3401,181900.0
2008-02-13 10:00:00,81.94,82.8,81.9,82.3,130600.0,50.3217,50.8498,50.2971,50.5428,130600.0
2008-02-13 10:30:00,82.3,82.3,81.33,81.71,170300.0,50.5428,50.5428,49.9471,50.1804,170300.0
2008-02-13 11:00:00,81.7,81.95,81.47,81.9,106400.0,50.1743,50.3278,50.033,50.2971,106400.0
2008-02-13 11:30:00,81.91,81.92,81.6,81.8,67800.0,50.3032,50.3094,50.1129,50.2357,67800.0
2008-02-13 12:00:00,81.79,81.99,81.61,81.67,78200.0,50.2296,50.3524,50.119,50.1559,78200.0
2008-02-13 12:30:00,81.67,81.73,81.41,81.55,65700.0,50.1559,50.1927,49.9962,50.0822,65700.0
2008-02-13 13:00:00,81.55,82.05,81.49,81.83,36600.0,50.0822,50.3892,50.0453,50.2541,36600.0
2008-02-13 13:30:00,81.83,82.24,81.75,82.01,41400.0,50.2541,50.5059,50.205,50.3647,41400.0
2008-02-13 14:00:00,81.99,82.15,81.84,81.92,56600.0,50.3524,50.4506,50.2603,50.3094,56600.0
2008-02-13 14:30:00,82.0,82.16,81.84,82.06,69700.0,50.3585,50.4568,50.2603,50.3954,69700.0
2008-02-13 15:00:00,82.03,82.17,81.82,81.94,57100.0,50.3769,50.4629,50.248,50.3217,57100.0
2008-02-13 15:30:00,81.98,82.15,81.94,81.95,88600.0,50.3462,50.4506,50.3217,50.3278,88600.0
2008-02-14 09:30:00,81.91,81.91,81.2,81.25,68100.0,50.3032,50.3032,49.8672,49.8979,68100.0
2008-02-14 10:00:00,81.2,81.55,81.04,81.24,58500.0,49.8672,50.0822,49.769,49.8918,58500.0
2008-02-14 10:30:00,81.25,81.41,80.78,80.81,69800.0,49.8979,49.9962,49.6093,49.6277,69800.0
2008-02-14 11:00:00,80.82,81.03,80.3,80.61,62200.0,49.6338,49.7628,49.3145,49.5049,62200.0
2008-02-14 11:30:00,80.64,80.95,80.52,80.85,39300.0,49.5233,49.7137,49.4496,49.6523,39300.0
2008-02-14 12:00:00,80.85,81.2,80.7,81.02,47400.0,49.6523,49.8672,49.5602,49.7567,47400.0
2008-02-14 12:30:00,81.05,81.12,80.71,80.77,42200.0,49.7751,49.8181,49.5663,49.6031,42200.0
2008-02-14 13:00:00,80.79,80.85,80.31,80.67,35500.0,49.6154,49.6523,49.3206,49.5417,35500.0
2008-02-14 13:30:00,80.61,80.86,80.41,80.75,56800.0,49.5049,49.6584,49.3821,49.5909,56800.0
2008-02-14 14:00:00,80.75,81.25,80.67,80.78,66000.0,49.5909,49.8979,49.5417,49.6093,66000.0
2008-02-14 14:30:00,80.8,80.85,80.28,80.7,66500.0,49.6216,49.6523,49.3022,49.5602,66500.0
2008-02-14 15:00:00,80.71,81.06,80.45,81.0,108900.0,49.5663,49.7812,49.4066,49.7444,108900.0
2008-02-14 15:30:00,80.98,81.08,80.4,80.53,128800.0,49.7321,49.7935,49.3759,49.4557,128800.0
2008-02-15 09:30:00,80.33,80.35,79.55,79.7,89800.0,49.3329,49.3452,48.8539,48.946,89800.0
2008-02-15 10:00:00,79.77,80.08,79.66,79.72,60500.0,48.989,49.1794,48.9215,48.9583,60500.0
2008-02-15 10:30:00,79.79,80.16,79.33,79.42,55400.0,49.0013,49.2285,48.7188,48.7741,55400.0
2008-02-15 11:00:00,79.36,79.49,79.16,79.39,51000.0,48.7372,48.8171,48.6144,48.7556,51000.0
2008-02-15 11:30:00,79.36,79.39,78.95,78.95,55200.0,48.7372,48.7556,48.4854,48.4854,55200.0
2008-02-15 12:00:00,78.9,79.24,78.8,78.86,63800.0,48.4547,48.6635,48.3933,48.4302,63800.0
2008-02-15 12:30:00,78.86,79.28,78.71,78.99,57100.0,48.4302,48.6881,48.338,48.51,57100.0
2008-02-15 13:00:00,79.0,79.27,78.87,78.95,42100.0,48.5161,48.6819,48.4363,48.4854,42100.0
2008-02-15 13:30:00,78.99,79.49,78.91,79.28,40600.0,48.51,48.8171,48.4609,48.6881,40600.0
2008-02-15 14:00:00,79.25,79.32,78.9,79.01,61400.0,48.6697,48.7127,48.4547,48.5223,61400.0
2008-02-15 14:30:00,79.01,79.3,78.89,79.2,66000.0,48.5223,48.7004,48.4486,48.639,66000.0
2008-02-15 15:00:00,79.2,79.37,79.02,79.19,86000.0,48.639,48.7434,48.5284,48.6328,86000.0
2008-02-15 15:30:00,79.18,79.31,79.06,79.14,249200.0,48.6267,48.7065,48.553,48.6021,249200.0
2008-02-19 09:30:00,80.28,81.55,78.93,79.57,49200.0,49.3022,50.0822,48.4731,48.8662,49200.0
2008-02-19 10:00:00,79.53,79.82,79.11,79.11,71800.0,48.8416,49.0197,48.5837,48.5837,71800.0
2008-02-19 10:30:00,79.07,79.08,78.77,78.97,52900.0,48.5591,48.5653,48.3749,48.4977,52900.0
2008-02-19 11:00:00,78.96,79.01,78.42,78.65,50100.0,48.4916,48.5223,48.1599,48.3012,50100.0
2008-02-19 11:30:00,78.65,79.1,78.65,79.1,34400.0,48.3012,48.5775,48.3012,48.5775,34400.0
2008-02-19 12:00:00,79.11,79.23,78.94,79.13,59800.0,48.5837,48.6574,48.4793,48.596,59800.0
2008-02-19 12:30:00,79.12,79.19,78.77,78.79,57400.0,48.5898,48.6328,48.3749,48.3872,57400.0
2008-02-19 13:00:00,78.79,79.42,78.76,79.29,42500.0,48.3872,48.7741,48.3687,48.6942,42500.0
2008-02-19 13:30:00,79.25,79.25,78.97,79.06,62000.0,48.6697,48.6697,48.4977,48.553,62000.0
2008-02-19 14:00:00,79.06,79.3,78.96,79.05,104200.0,48.553,48.7004,48.4916,48.5468,104200.0
2008-02-19 14:30:00,79.07,79.18,78.38,78.38,55100.0,48.5591,48.6267,48.1354,48.1354,55100.0
2008-02-19 15:00:00,78.38,78.55,78.05,78.37,86800.0,48.1354,48.2398,47.9327,48.1292,86800.0
2008-02-19 15:30:00,78.35,78.93,78.35,78.57,115200.0,48.1169,48.4731,48.1169,48.2521,115200.0
2008-02-20 09:30:00,77.47,78.86,77.32,78.45,64500.0,47.5765,48.4302,47.4844,48.1784,64500.0
2008-02-20 10:00:00,78.45,78.99,77.63,78.95,75200.0,48.1784,48.51,47.6748,48.4854,75200.0
2008-02-20 10:30:00,78.99,79.35,78.86,79.35,169500.0,48.51,48.7311,48.4302,48.7311,169500.0
2008-02-20 11:00:00,79.34,79.72,79.02,79.71,77600.0,48.7249,48.9583,48.5284,48.9522,77600.0
2008-02-20 11:30:00,79.64,79.68,79.27,79.39,34600.0,48.9092,48.9337,48.6819,48.7556,34600.0
2008-02-20 12:00:00,79.39,79.84,79.3,79.5,92200.0,48.7556,49.032,48.7004,48.8232,92200.0
2008-02-20 12:30:00,79.53,79.64,79.4,79.42,31700.0,48.8416,48.9092,48.7618,48.7741,31700.0
2008-02-20 13:00:00,79.42,79.83,79.18,79.22,47000.0,48.7741,49.0259,48.6267,48.6512,47000.0
2008-02-20 13:30:00,79.18,79.52,79.12,79.24,85100.0,48.6267,48.8355,48.5898,48.6635,85100.0
2008-02-20 14:00:00,79.3,79.57,78.97,79.38,83900.0,48.7004,48.8662,48.4977,48.7495,83900.0
2008-02-20 14:30:00,79.39,80.07,79.09,79.8,66100.0,48.7556,49.1732,48.5714,49.0074,66100.0
2008-02-20 15:00:00,79.84,80.08,79.51,79.55,62400.0,49.032,49.1794,48.8293,48.8539,62400.0
2008-02-20 15:30:00,79.55,79.82,79.42,79.7,103400.0,48.8539,49.0197,48.7741,48.946,103400.0
2008-02-21 09:30:00,79.96,80.5,79.73,79.73,37600.0,49.1057,49.4373,48.9644,48.9644,37600.0
2008-02-21 10:00:00,79.74,79.81,79.23,79.34,41300.0,48.9706,49.0136,48.6574,48.7249,41300.0
2008-02-21 10:30:00,79.3,79.41,78.45,78.5,74400.0,48.7004,48.7679,48.1784,48.2091,74400.0
2008-02-21 11:00:00,78.47,79.03,78.45,79.03,48600.0,48.1906,48.5346,48.1784,48.5346,48600.0
2008-02-21 11:30:00,79.02,79.68,79.02,79.63,32200.0,48.5284,48.9337,48.5284,48.903,32200.0
2008-02-21 12:00:00,79.58,79.59,78.96,79.15,28500.0,48.8723,48.8785,48.4916,48.6083,28500.0
2008-02-21 12:30:00,79.17,79.49,79.05,79.39,25400.0,48.6205,48.8171,48.5468,48.7556,25400.0
2008-02-21 13:00:00,79.34,79.42,78.86,79.08,21700.0,48.7249,48.7741,48.4302,48.5653,21700.0
2008-02-21 13:30:00,79.09,79.16,78.8,79.01,19100.0,48.5714,48.6144,48.3933,48.5223,19100.0
2008-02-21 14:00:00,79.01,79.11,78.71,79.02,32800.0,48.5223,48.5837,48.338,48.5284,32800.0
2008-02-21 14:30:00,79.03,79.04,78.61,78.75,35500.0,48.5346,48.5407,48.2766,48.3626,35500.0
2008-02-21 15:00:00,78.74,78.79,78.28,78.68,55300.0,48.3565,48.3872,48.074,48.3196,55300.0
2008-02-21 15:30:00,78.63,78.91,78.41,78.56,88200.0,48.2889,48.4609,48.1538,48.2459,88200.0
2008-02-22 09:30:00,78.67,78.88,77.63,78.01,55300.0,48.3135,48.4424,47.6748,47.9081,55300.0
2008-02-22 10:00:00,78.14,78.4,77.86,78.26,44600.0,47.988,48.1477,47.816,48.0617,44600.0
2008-02-22 10:30:00,78.29,78.3,77.78,77.92,74000.0,48.0801,48.0862,47.7669,47.8529,74000.0
2008-02-22 11:00:00,77.91,78.01,77.57,77.64,58800.0,47.8467,47.9081,47.6379,47.6809,58800.0
2008-02-22 11:30:00,77.66,77.93,77.48,77.65,42000.0,47.6932,47.859,47.5827,47.6871,42000.0
2008-02-22 12:00:00,77.6,77.72,77.14,77.17,35800.0,47.6564,47.73,47.3739,47.3923,35800.0
2008-02-22 12:30:00,77.18,77.38,77.09,77.3,45200.0,47.3984,47.5212,47.3431,47.4721,45200.0
2008-02-22 13:00:00,77.3,77.77,77.21,77.51,43400.0,47.4721,47.7608,47.4168,47.6011,43400.0
2008-02-22 13:30:00,77.47,77.82,77.18,77.69,33000.0,47.5765,47.7915,47.3984,47.7116,33000.0
2008-02-22 14:00:00,77.65,77.66,77.33,77.38,42500.0,47.6871,47.6932,47.4905,47.5212,42500.0
2008-02-22 14:30:00,77.39,78.0,77.35,77.77,26500.0,47.5274,47.902,47.5028,47.7608,26500.0
2008-02-22 15:00:00,77.79,77.81,77.19,77.8,44600.0,47.773,47.7853,47.4046,47.7792,44600.0
2008-02-22 15:30:00,77.8,78.54,77.69,78.47,214800.0,47.7792,48.2336,47.7116,48.1906,214800.0
2008-02-25 09:30:00,78.38,78.97,77.73,78.06,37700.0,48.1354,48.4977,47.7362,47.9389,37700.0
2008-02-25 10:00:00,78.08,78.49,77.93,78.27,98200.0,47.9511,48.2029,47.859,48.0678,98200.0
2008-02-25 10:30:00,78.26,78.33,77.86,77.94,100400.0,48.0617,48.1047,47.816,47.8652,100400.0
2008-02-25 11:00:00,77.94,78.2,77.73,78.07,75800.0,47.8652,48.0248,47.7362,47.945,75800.0
2008-02-25 11:30:00,78.07,78.26,77.8,77.84,59100.0,47.945,48.0617,47.7792,47.8037,59100.0
2008-02-25 12:00:00,77.82,78.18,77.81,77.98,35300.0,47.7915,48.0125,47.7853,47.8897,35300.0
2008-02-25 12:30:00,78.0,78.29,78.0,78.25,62400.0,47.902,48.0801,47.902,48.0555,62400.0
2008-02-25 13:00:00,78.24,78.31,77.89,77.91,36000.0,48.0494,48.0924,47.8345,47.8467,36000.0
2008-02-25 13:30:00,77.92,78.3,77.78,78.17,43100.0,47.8529,48.0862,47.7669,48.0064,43100.0
2008-02-25 14:00:00,78.21,78.4,78.07,78.28,144400.0,48.031,48.1477,47.945,48.074,144400.0
2008-02-25 14:30:00,78.28,78.46,77.9,78.38,193200.0,48.074,48.1845,47.8406,48.1354,193200.0
2008-02-25 15:00:00,78.42,78.5,78.15,78.39,125700.0,48.1599,48.2091,47.9941,48.1415,125700.0
2008-02-25 15:30:00,78.4,78.47,78.3,78.39,188600.0,48.1477,48.1906,48.0862,48.1415,188600.0
2008-02-26 09:30:00,78.27,78.55,78.15,78.5,163200.0,48.0678,48.2398,47.9941,48.2091,163200.0
2008-02-26 10:00:00,78.48,79.27,78.26,79.27,87100.0,48.1968,48.6819,48.0617,48.6819,87100.0
2008-02-26 10:30:00,79.21,79.44,78.87,79.21,116100.0,48.6451,48.7863,48.4363,48.6451,116100.0
2008-02-26 11:00:00,79.2,79.51,79.04,79.5,78000.0,48.639,48.8293,48.5407,48.8232,78000.0
2008-02-26 11:30:00,79.47,79.78,79.36,79.78,79700.0,48.8048,48.9952,48.7372,48.9952,79700.0
2008-02-26 12:00:00,79.79,80.26,79.76,80.08,79800.0,49.0013,49.2899,48.9829,49.1794,79800.0
2008-02-26 12:30:00,80.07,80.1,79.9,80.0,76000.0,49.1732,49.1917,49.0688,49.1303,76000.0
2008-02-26 13:00:00,80.0,80.07,79.89,79.98,94800.0,49.1303,49.1732,49.0627,49.118,94800.0
2008-02-26 13:30:00,79.97,80.03,79.83,79.85,49600.0,49.1118,49.1487,49.0259,49.0381,49600.0
2008-02-26 14:00:00,79.84,80.04,79.76,79.98,86900.0,49.032,49.1548,48.9829,49.118,86900.0
2008-02-26 14:30:00,79.98,80.04,79.94,79.97,246800.0,49.118,49.1548,49.0934,49.1118,246800.0
2008-02-26 15:00:00,79.97,80.06,79.79,80.05,124000.0,49.1118,49.1671,49.0013,49.161,124000.0
2008-02-26 15:30:00,80.04,80.07,79.78,80.0,182000.0,49.1548,49.1732,48.9952,49.1303,182000.0
2008-02-27 09:30:00,79.33,80.09,79.33,79.9,83500.0,48.7188,49.1855,48.7188,49.0688,83500.0
2008-02-27 10:00:00,79.92,79.96,79.8,79.8,197900.0,49.0811,49.1057,49.0074,49.0074,197900.0
2008-02-27 10:30:00,79.76,79.89,79.68,79.76,221400.0,48.9829,49.0627,48.9337,48.9829,221400.0
2008-02-27 11:00:00,79.78,79.93,79.74,79.84,128100.0,48.9952,49.0873,48.9706,49.032,128100.0
2008-02-27 11:30:00,79.87,79.9,79.75,79.8,135600.0,49.0504,49.0688,48.9767,49.0074,135600.0
2008-02-27 12:00:00,79.8,79.83,79.63,79.76,73200.0,49.0074,49.0259,48.903,48.9829,73200.0
2008-02-27 12:30:00,79.76,80.01,79.76,79.79,28800.0,48.9829,49.1364,48.9829,49.0013,28800.0
2008-02-27 13:00:00,79.81,79.86,79.69,79.85,25700.0,49.0136,49.0443,48.9399,49.0381,25700.0
2008-02-27 13:30:00,79.85,79.85,79.69,79.71,59100.0,49.0381,49.0381,48.9399,48.9522,59100.0
2008-02-27 14:00:00,79.71,79.74,79.17,79.5,96500.0,48.9522,48.9706,48.6205,48.8232,96500.0
2008-02-27 14:30:00,79.51,79.82,79.48,79.81,90700.0,48.8293,49.0197,48.8109,49.0136,90700.0
2008-02-27 15:00:00,79.8,79.86,79.57,79.74,76200.0,49.0074,49.0443,48.8662,48.9706,76200.0
2008-02-27 15:30:00,79.75,79.78,79.37,79.58,152300.0,48.9767,48.9952,48.7434,48.8723,152300.0
2008-02-28 09:30:00,78.9,79.52,77.92,78.45,102900.0,48.4547,48.8355,47.8529,48.1784,102900.0
2008-02-28 10:00:00,78.5,79.32,78.42,79.22,55800.0,48.2091,48.7127,48.1599,48.6512,55800.0
2008-02-28 10:30:00,79.16,79.22,78.56,78.92,62200.0,48.6144,48.6512,48.2459,48.467,62200.0
2008-02-28 11:00:00,78.85,78.88,78.32,78.62,45700.0,48.424,48.4424,48.0985,48.2828,45700.0
2008-02-28 11:30:00,78.6,78.79,78.54,78.79,43900.0,48.2705,48.3872,48.2336,48.3872,43900.0
2008-02-28 12:00:00,78.82,78.91,78.68,78.85,24900.0,48.4056,48.4609,48.3196,48.424,24900.0
2008-02-28 12:30:00,78.81,78.89,78.63,78.68,21600.0,48.3994,48.4486,48.2889,48.3196,21600.0
2008-02-28 13:00:00,78.63,79.02,78.54,78.77,40100.0,48.2889,48.5284,48.2336,48.3749,40100.0
2008-02-28 13:30:00,78.82,78.97,78.66,78.97,19800.0,48.4056,48.4977,48.3073,48.4977,19800.0
2008-02-28 14:00:00,78.96,79.25,78.86,79.18,26300.0,48.4916,48.6697,48.4302,48.6267,26300.0
2008-02-28 14:30:00,79.18,79.31,78.88,79.26,47700.0,48.6267,48.7065,48.4424,48.6758,47700.0
2008-02-28 15:00:00,79.3,79.36,78.64,78.7,39000.0,48.7004,48.7372,48.295,48.3319,39000.0
2008-02-28 15:30:00,78.67,79.0,78.54,78.75,62000.0,48.3135,48.5161,48.2336,48.3626,62000.0
2008-02-29 09:30:00,78.3,78.3,77.0,77.42,39500.0,48.0862,48.0862,47.2879,47.5458,39500.0
2008-02-29 10:00:00,77.43,77.73,77.13,77.54,44800.0,47.552,47.7362,47.3677,47.6195,44800.0
2008-02-29 10:30:00,77.48,77.54,76.86,77.22,29600.0,47.5827,47.6195,47.2019,47.423,29600.0
2008-02-29 11:00:00,77.17,77.35,77.09,77.31,26500.0,47.3923,47.5028,47.3431,47.4783,26500.0
2008-02-29 11:30:00,77.34,77.54,77.2,77.2,31900.0,47.4967,47.6195,47.4107,47.4107,31900.0
2008-02-29 12:00:00,77.23,77.56,77.19,77.39,39800.0,47.4291,47.6318,47.4046,47.5274,39800.0
2008-02-29 12:30:00,77.37,77.45,77.12,77.27,42200.0,47.5151,47.5642,47.3616,47.4537,42200.0
2008-02-29 13:00:00,77.29,77.4,77.24,77.29,22000.0,47.466,47.5335,47.4353,47.466,22000.0
2008-02-29 13:30:00,77.29,77.29,76.53,76.55,35700.0,47.466,47.466,46.9992,47.0115,35700.0
2008-02-29 14:00:00,76.53,76.72,76.44,76.61,64300.0,46.9992,47.1159,46.944,47.0484,64300.0
2008-02-29 14:30:00,76.63,76.63,76.19,76.28,70300.0,47.0606,47.0606,46.7904,46.8457,70300.0
2008-02-29 15:00:00,76.26,76.52,76.1,76.43,65400.0,46.8334,46.9931,46.7352,46.9378,65400.0
2008-02-29 15:30:00,76.39,76.43,75.61,76.0,168000.0,46.9133,46.9378,46.4342,46.6737,168000.0
2008-03-03 09:30:00,75.79,75.81,75.01,75.04,49500.0,46.5448,46.5571,46.0658,46.0842,49500.0
2008-03-03 10:00:00,75.06,75.98,75.03,75.89,69700.0,46.0965,46.6615,46.078,46.6062,69700.0
2008-03-03 10:30:00,75.91,75.95,75.59,75.89,58300.0,46.6185,46.643,46.422,46.6062,58300.0
2008-03-03 11:00:00,75.91,76.31,75.73,76.25,47200.0,46.6185,46.8641,46.5079,46.8273,47200.0
2008-03-03 11:30:00,76.24,76.31,75.77,76.28,52300.0,46.8211,46.8641,46.5325,46.8457,52300.0
2008-03-03 12:00:00,76.26,76.28,75.7,76.04,32500.0,46.8334,46.8457,46.4895,46.6983,32500.0
2008-03-03 12:30:00,76.01,76.08,75.67,75.84,32200.0,46.6799,46.7229,46.4711,46.5755,32200.0
2008-03-03 13:00:00,75.88,76.11,75.74,76.08,28100.0,46.6001,46.7413,46.5141,46.7229,28100.0
2008-03-03 13:30:00,76.08,76.3,75.72,75.8,38900.0,46.7229,46.858,46.5018,46.5509,38900.0
2008-03-03 14:00:00,75.76,75.94,75.5,75.58,49700.0,46.5264,46.6369,46.3667,46.4158,49700.0
2008-03-03 14:30:00,75.6,75.8,75.37,75.45,56100.0,46.4281,46.5509,46.2868,46.336,56100.0
2008-03-03 15:00:00,75.45,75.69,75.2,75.52,61500.0,46.336,46.4834,46.1824,46.379,61500.0
2008-03-03 15:30:00,75.52,75.92,75.48,75.9,92700.0,46.379,46.6246,46.3544,46.6123,92700.0
2008-03-04 09:30:00,75.1,76.3,75.01,76.24,66800.0,46.121,46.858,46.0658,46.8211,66800.0
2008-03-04 10:00:00,76.28,76.61,76.07,76.12,73000.0,46.8457,47.0484,46.7167,46.7474,73000.0
2008-03-04 10:30:00,76.13,76.33,75.87,76.05,38800.0,46.7536,46.8764,46.5939,46.7045,38800.0
2008-03-04 11:00:00,76.09,76.1,75.89,75.98,84600.0,46.729,46.7352,46.6062,46.6615,84600.0
2008-03-04 11:30:00,75.98,76.16,75.85,75.89,69900.0,46.6615,46.772,46.5816,46.6062,69900.0
2008-03-04 12:00:00,75.94,76.17,75.87,76.1,53300.0,46.6369,46.7781,46.5939,46.7352,53300.0
2008-03-04 12:30:00,76.1,76.14,75.76,75.82,64000.0,46.7352,46.7597,46.5264,46.5632,64000.0
2008-03-04 13:00:00,75.84,76.22,75.75,76.19,34600.0,46.5755,46.8089,46.5202,46.7904,34600.0
2008-03-04 13:30:00,76.17,76.23,75.72,75.81,72200.0,46.7781,46.815,46.5018,46.5571,72200.0
2008-03-04 14:00:00,75.81,75.87,75.66,75.79,89500.0,46.5571,46.5939,46.4649,46.5448,89500.0
2008-03-04 14:30:00,75.76,76.26,75.74,75.82,65600.0,46.5264,46.8334,46.5141,46.5632,65600.0
2008-03-04 15:00:00,75.88,76.6,75.8,76.2,79100.0,46.6001,47.0422,46.5509,46.7966,79100.0
2008-03-04 15:30:00,76.19,76.98,76.14,76.59,119200.0,46.7904,47.2756,46.7597,47.0361,119200.0
2008-03-05 09:30:00,76.8,77.32,76.33,77.24,43800.0,47.1651,47.4844,46.8764,47.4353,43800.0
2008-03-05 10:00:00,77.31,77.89,77.26,77.45,37500.0,47.4783,47.8345,47.4475,47.5642,37500.0
2008-03-05 10:30:00,77.45,77.45,76.81,77.18,75200.0,47.5642,47.5642,47.1712,47.3984,75200.0
2008-03-05 11:00:00,77.2,77.59,77.15,77.43,97200.0,47.4107,47.6502,47.38,47.552,97200.0
2008-03-05 11:30:00,77.44,77.68,77.2,77.34,72800.0,47.5581,47.7055,47.4107,47.4967,72800.0
2008-03-05 12:00:00,77.35,77.98,77.28,77.31,83100.0,47.5028,47.8897,47.4598,47.4783,83100.0
2008-03-05 12:30:00,77.33,77.61,77.15,77.32,64700.0,47.4905,47.6625,47.38,47.4844,64700.0
2008-03-05 13:00:00,77.29,77.34,76.47,76.51,49400.0,47.466,47.4967,46.9624,46.987,49400.0
2008-03-05 13:30:00,76.5,76.86,76.12,76.48,72000.0,46.9808,47.2019,46.7474,46.9685,72000.0
2008-03-05 14:00:00,76.42,76.75,76.35,76.62,50200.0,46.9317,47.1343,46.8887,47.0545,50200.0
2008-03-05 14:30:00,76.6,77.01,76.54,76.9,82900.0,47.0422,47.294,47.0054,47.2265,82900.0
2008-03-05 15:00:00,76.89,77.05,76.53,76.95,98600.0,47.2203,47.3186,46.9992,47.2572,98600.0
2008-03-05 15:30:00,76.96,77.25,76.84,77.18,95200.0,47.2633,47.4414,47.1896,47.3984,95200.0
2008-03-06 09:30:00,76.35,76.84,75.8,75.88,52500.0,47.2551,47.5584,46.9147,46.9642,52500.0
2008-03-06 10:00:00,75.88,75.88,75.13,75.37,57000.0,46.9642,46.9642,46.5,46.6486,57000.0
2008-03-06 10:30:00,75.38,75.44,74.75,74.81,52000.0,46.6547,46.6919,46.2648,46.302,52000.0
2008-03-06 11:00:00,74.83,74.86,74.42,74.49,72900.0,46.3143,46.3329,46.0606,46.1039,72900.0
2008-03-06 11:30:00,74.55,74.75,74.44,74.57,84200.0,46.141,46.2648,46.073,46.1534,84200.0
2008-03-06 12:00:00,74.66,74.69,74.19,74.47,57900.0,46.2091,46.2277,45.9182,46.0915,57900.0
2008-03-06 12:30:00,74.51,74.69,74.17,74.23,34100.0,46.1163,46.2277,45.9058,45.943,34100.0
2008-03-06 13:00:00,74.25,74.61,74.25,74.4,31400.0,45.9554,46.1782,45.9554,46.0482,31400.0
2008-03-06 13:30:00,74.39,74.83,74.29,74.77,76400.0,46.042,46.3143,45.9801,46.2772,76400.0
2008-03-06 14:00:00,74.73,74.94,74.54,74.59,52100.0,46.2524,46.3824,46.1349,46.1658,52100.0
2008-03-06 14:30:00,74.53,74.98,74.41,74.67,70000.0,46.1287,46.4072,46.0544,46.2153,70000.0
2008-03-06 15:00:00,74.67,74.92,74.33,74.79,71300.0,46.2153,46.37,46.0049,46.2896,71300.0
2008-03-06 15:30:00,74.79,74.79,74.01,74.17,95100.0,46.2896,46.2896,45.8068,45.9058,95100.0
2008-03-07 09:30:00,73.91,75.32,73.67,75.22,83500.0,45.7449,46.6176,45.5964,46.5557,83500.0
2008-03-07 10:00:00,75.2,75.41,74.45,74.72,69100.0,46.5433,46.6733,46.0791,46.2463,69100.0
2008-03-07 10:30:00,74.75,75.35,74.64,75.05,76600.0,46.2648,46.6362,46.1967,46.4505,76600.0
2008-03-07 11:00:00,75.0,75.12,74.72,74.72,45600.0,46.4196,46.4938,46.2463,46.2463,45600.0
2008-03-07 11:30:00,74.74,74.89,74.42,74.52,79000.0,46.2586,46.3515,46.0606,46.1225,79000.0
2008-03-07 12:00:00,74.52,74.57,74.21,74.39,64900.0,46.1225,46.1534,45.9306,46.042,64900.0
2008-03-07 12:30:00,74.39,74.6,74.1,74.6,47500.0,46.042,46.172,45.8625,46.172,47500.0
2008-03-07 13:00:00,74.61,74.62,74.31,74.4,41600.0,46.1782,46.1844,45.9925,46.0482,41600.0
2008-03-07 13:30:00,74.39,74.42,74.0,74.1,47700.0,46.042,46.0606,45.8006,45.8625,47700.0
2008-03-07 14:00:00,74.09,74.36,73.78,74.13,77400.0,45.8563,46.0234,45.6645,45.8811,77400.0
2008-03-07 14:30:00,74.15,74.35,73.81,74.31,57600.0,45.8935,46.0173,45.683,45.9925,57600.0
2008-03-07 15:00:00,74.34,75.06,74.18,74.67,87000.0,46.0111,46.4567,45.912,46.2153,87000.0
2008-03-07 15:30:00,74.67,74.93,74.34,74.46,93900.0,46.2153,46.3762,46.0111,46.0853,93900.0
2008-03-10 09:30:00,74.76,75.15,73.6,74.77,69200.0,46.271,46.5124,45.5531,46.2772,69200.0
2008-03-10 10:00:00,74.77,74.86,73.94,74.02,45300.0,46.2772,46.3329,45.7635,45.813,45300.0
2008-03-10 10:30:00,74.04,74.3,73.7,73.72,52800.0,45.8254,45.9863,45.615,45.6273,52800.0
2008-03-10 11:00:00,73.72,73.9,73.11,73.11,46700.0,45.6273,45.7387,45.2498,45.2498,46700.0
2008-03-10 11:30:00,73.13,73.37,72.79,73.37,46700.0,45.2622,45.4107,45.0517,45.4107,46700.0
2008-03-10 12:00:00,73.33,73.47,72.92,73.14,50200.0,45.3859,45.4726,45.1322,45.2684,50200.0
2008-03-10 12:30:00,73.07,73.25,72.74,73.0,61600.0,45.225,45.3364,45.0208,45.1817,61600.0
2008-03-10 13:00:00,73.0,73.2,72.95,73.02,22600.0,45.1817,45.3055,45.1508,45.1941,22600.0
2008-03-10 13:30:00,72.97,73.06,72.57,72.57,47100.0,45.1631,45.2188,44.9156,44.9156,47100.0
2008-03-10 14:00:00,72.54,72.75,72.2,72.39,47100.0,44.897,45.027,44.6866,44.8042,47100.0
2008-03-10 14:30:00,72.37,72.79,72.34,72.41,59600.0,44.7918,45.0517,44.7732,44.8165,59600.0
2008-03-10 15:00:00,72.43,72.58,72.23,72.5,61100.0,44.8289,44.9218,44.7051,44.8722,61100.0
2008-03-10 15:30:00,72.52,72.52,72.12,72.33,71400.0,44.8846,44.8846,44.637,44.767,71400.0
2008-03-11 09:30:00,73.69,74.52,73.16,73.16,71700.0,45.6088,46.1225,45.2807,45.2807,71700.0
2008-03-11 10:00:00,73.16,73.25,72.81,73.1,154600.0,45.2807,45.3364,45.0641,45.2436,154600.0
2008-03-11 10:30:00,73.12,73.36,73.04,73.33,48300.0,45.256,45.4045,45.2065,45.3859,48300.0
2008-03-11 11:00:00,73.37,73.39,72.71,72.95,48700.0,45.4107,45.4231,45.0022,45.1508,48700.0
2008-03-11 11:30:00,72.95,73.12,72.27,72.44,47600.0,45.1508,45.256,44.7299,44.8351,47600.0
2008-03-11 12:00:00,72.44,72.99,72.44,72.68,33700.0,44.8351,45.1755,44.8351,44.9836,33700.0
2008-03-11 12:30:00,72.72,72.82,72.37,72.73,31800.0,45.0084,45.0703,44.7918,45.0146,31800.0
2008-03-11 13:00:00,72.67,73.12,72.5,73.12,33600.0,44.9775,45.256,44.8722,45.256,33600.0
2008-03-11 13:30:00,73.11,73.32,72.87,73.19,26200.0,45.2498,45.3798,45.1012,45.2993,26200.0
2008-03-11 14:00:00,73.27,73.44,73.15,73.22,35100.0,45.3488,45.454,45.2745,45.3179,35100.0
2008-03-11 14:30:00,73.19,73.99,73.15,73.83,69800.0,45.2993,45.7944,45.2745,45.6954,69800.0
2008-03-11 15:00:00,73.83,74.33,73.6,74.27,47500.0,45.6954,46.0049,45.5531,45.9677,47500.0
2008-03-11 15:30:00,74.23,74.53,74.02,74.5,98600.0,45.943,46.1287,45.813,46.1101,98600.0
2008-03-12 09:30:00,75.03,77.5,75.03,76.9,77600.0,46.4381,47.9669,46.4381,47.5955,77600.0
2008-03-12 10:00:00,76.83,76.93,76.3,76.79,74900.0,47.5522,47.6141,47.2242,47.5274,74900.0
2008-03-12 10:30:00,76.83,77.55,76.8,77.52,79600.0,47.5522,47.9978,47.5336,47.9793,79600.0
2008-03-12 11:00:00,77.56,78.24,77.56,78.03,93900.0,48.004,48.4249,48.004,48.2949,93900.0
2008-03-12 11:30:00,78.03,78.25,77.87,78.2,49800.0,48.2949,48.4311,48.1959,48.4001,49800.0
2008-03-12 12:00:00,78.23,78.36,78.0,78.09,97900.0,48.4187,48.4992,48.2763,48.332,97900.0
2008-03-12 12:30:00,78.06,78.41,78.03,78.35,104800.0,48.3135,48.5301,48.2949,48.493,104800.0
2008-03-12 13:00:00,78.36,78.61,78.25,78.49,69400.0,48.4992,48.6539,48.4311,48.5796,69400.0
2008-03-12 13:30:00,78.49,78.52,78.15,78.34,137600.0,48.5796,48.5982,48.3692,48.4868,137600.0
2008-03-12 14:00:00,78.37,78.49,78.05,78.19,79800.0,48.5053,48.5796,48.3073,48.3939,79800.0
2008-03-12 14:30:00,78.2,78.63,78.15,78.36,59500.0,48.4001,48.6663,48.3692,48.4992,59500.0
2008-03-12 15:00:00,78.36,78.55,78.2,78.34,107700.0,48.4992,48.6167,48.4001,48.4868,107700.0
2008-03-12 15:30:00,78.34,78.51,77.93,78.01,203600.0,48.4868,48.592,48.233,48.2825,203600.0
2008-03-13 09:30:00,76.72,77.11,76.08,76.57,163500.0,47.4841,47.7255,47.088,47.3913,163500.0
2008-03-13 10:00:00,76.61,76.99,75.92,76.26,148100.0,47.416,47.6512,46.989,47.1994,148100.0
2008-03-13 10:30:00,76.25,76.29,75.61,76.11,123800.0,47.1932,47.218,46.7971,47.1066,123800.0
2008-03-13 11:00:00,76.13,77.4,75.9,77.05,71600.0,47.1189,47.905,46.9766,47.6884,71600.0
2008-03-13 11:30:00,77.01,77.03,76.43,76.69,81300.0,47.6636,47.676,47.3046,47.4655,81300.0
2008-03-13 12:00:00,76.74,76.86,76.26,76.34,94400.0,47.4965,47.5708,47.1994,47.2489,94400.0
2008-03-13 12:30:00,76.28,76.45,75.86,76.22,81900.0,47.2118,47.317,46.9518,47.1746,81900.0
2008-03-13 13:00:00,76.23,77.77,76.1,77.73,57000.0,47.1808,48.134,47.1004,48.1092,57000.0
2008-03-13 13:30:00,77.73,77.81,77.14,77.35,66500.0,48.1092,48.1587,47.7441,47.874,66500.0
2008-03-13 14:00:00,77.37,78.1,77.27,78.1,47200.0,47.8864,48.3382,47.8245,48.3382,47200.0
2008-03-13 14:30:00,78.06,78.06,77.46,77.58,49500.0,48.3135,48.3135,47.9421,48.0164,49500.0
2008-03-13 15:00:00,77.6,77.77,77.03,77.26,129700.0,48.0288,48.134,47.676,47.8183,129700.0
2008-03-13 15:30:00,77.25,77.55,77.14,77.49,143400.0,47.8121,47.9978,47.7441,47.9607,143400.0
2008-03-14 09:30:00,77.57,77.73,75.51,75.51,88700.0,48.0102,48.1092,46.7352,46.7352,88700.0
2008-03-14 10:00:00,75.47,77.24,75.05,76.74,70500.0,46.7105,47.806,46.4505,47.4965,70500.0
2008-03-14 10:30:00,76.89,77.19,76.08,76.79,42000.0,47.5893,47.775,47.088,47.5274,42000.0
2008-03-14 11:00:00,76.79,77.12,76.27,76.64,38400.0,47.5274,47.7317,47.2056,47.4346,38400.0
2008-03-14 11:30:00,76.57,77.68,76.41,76.63,43300.0,47.3913,48.0783,47.2922,47.4284,43300.0
2008-03-14 12:00:00,76.62,77.01,76.58,76.74,29500.0,47.4222,47.6636,47.3975,47.4965,29500.0
2008-03-14 12:30:00,76.71,76.79,75.95,76.29,37500.0,47.4779,47.5274,47.0075,47.218,37500.0
2008-03-14 13:00:00,76.21,76.27,75.9,76.08,27200.0,47.1685,47.2056,46.9766,47.088,27200.0
2008-03-14 13:30:00,76.07,76.65,75.96,76.06,30100.0,47.0818,47.4408,47.0137,47.0756,30100.0
2008-03-14 14:00:00,76.06,76.13,75.43,75.63,53000.0,47.0756,47.1189,46.6857,46.8095,53000.0
2008-03-14 14:30:00,75.58,76.34,75.36,75.77,47100.0,46.7785,47.2489,46.6424,46.8961,47100.0
2008-03-14 15:00:00,75.73,77.16,75.7,76.75,64700.0,46.8714,47.7564,46.8528,47.5027,64700.0
2008-03-14 15:30:00,76.77,76.77,75.86,76.35,109600.0,47.5151,47.5151,46.9518,47.2551,109600.0
2008-03-17 09:30:00,74.6,75.5,74.19,75.23,79700.0,46.172,46.729,45.9182,46.5619,79700.0
2008-03-17 10:00:00,75.28,76.81,75.2,76.41,37800.0,46.5929,47.5398,46.5433,47.2922,37800.0
2008-03-17 10:30:00,76.42,77.06,76.07,76.28,63100.0,47.2984,47.6945,47.0818,47.2118,63100.0
2008-03-17 11:00:00,76.35,76.8,76.06,76.56,48200.0,47.2551,47.5336,47.0756,47.3851,48200.0
2008-03-17 11:30:00,76.57,76.92,76.21,76.32,52900.0,47.3913,47.6079,47.1685,47.2365,52900.0
2008-03-17 12:00:00,76.24,76.69,76.09,76.29,54700.0,47.187,47.4655,47.0942,47.218,54700.0
2008-03-17 12:30:00,76.3,76.89,76.13,76.64,45300.0,47.2242,47.5893,47.1189,47.4346,45300.0
2008-03-17 13:00:00,76.61,76.61,75.82,76.16,45500.0,47.416,47.416,46.9271,47.1375,45500.0
2008-03-17 13:30:00,76.16,76.52,75.81,76.5,55700.0,47.1375,47.3603,46.9209,47.3479,55700.0
2008-03-17 14:00:00,76.51,76.97,76.25,76.44,73200.0,47.3541,47.6388,47.1932,47.3108,73200.0
2008-03-17 14:30:00,76.48,76.85,76.25,76.51,106000.0,47.3356,47.5646,47.1932,47.3541,106000.0
2008-03-17 15:00:00,76.51,77.11,76.3,76.6,109900.0,47.3541,47.7255,47.2242,47.4098,109900.0
2008-03-17 15:30:00,76.59,77.29,76.47,76.49,118800.0,47.4037,47.8369,47.3294,47.3418,118800.0
2008-03-18 09:30:00,76.76,78.0,76.76,77.72,31900.0,47.5089,48.2763,47.5089,48.103,31900.0
2008-03-18 10:00:00,77.76,78.1,77.56,77.99,41700.0,48.1278,48.3382,48.004,48.2702,41700.0
2008-03-18 10:30:00,77.99,78.1,77.75,77.8,44700.0,48.2702,48.3382,48.1216,48.1526,44700.0
2008-03-18 11:00:00,77.8,78.08,77.65,77.82,26400.0,48.1526,48.3259,48.0597,48.1649,26400.0
2008-03-18 11:30:00,77.85,78.06,77.42,77.51,41400.0,48.1835,48.3135,47.9174,47.9731,41400.0
2008-03-18 12:00:00,77.52,77.9,77.43,77.72,24500.0,47.9793,48.2144,47.9236,48.103,24500.0
2008-03-18 12:30:00,77.76,78.01,77.64,77.83,20300.0,48.1278,48.2825,48.0535,48.1711,20300.0
2008-03-18 13:00:00,77.83,77.93,77.54,77.64,30200.0,48.1711,48.233,47.9916,48.0535,30200.0
2008-03-18 13:30:00,77.69,77.88,77.55,77.7,27600.0,48.0845,48.2021,47.9978,48.0907,27600.0
2008-03-18 14:00:00,77.68,77.76,76.42,76.9,69200.0,48.0783,48.1278,47.2984,47.5955,69200.0
2008-03-18 14:30:00,76.88,77.92,76.35,77.86,68400.0,47.5831,48.2268,47.2551,48.1897,68400.0
2008-03-18 15:00:00,77.88,77.96,77.39,77.75,59100.0,48.2021,48.2516,47.8988,48.1216,59100.0
2008-03-18 15:30:00,77.71,78.14,77.71,77.99,88800.0,48.0969,48.363,48.0969,48.2702,88800.0
2008-03-19 09:30:00,78.33,79.1,78.32,78.59,50000.0,48.4806,48.9572,48.4744,48.6415,50000.0
2008-03-19 10:00:00,78.54,78.71,77.48,77.78,66700.0,48.6106,48.7158,47.9545,48.1402,66700.0
2008-03-19 10:30:00,77.72,78.39,77.45,78.09,70800.0,48.103,48.5177,47.9359,48.332,70800.0
2008-03-19 11:00:00,78.05,78.22,77.87,78.09,96200.0,48.3073,48.4125,48.1959,48.332,96200.0
2008-03-19 11:30:00,78.1,78.21,77.83,77.95,97500.0,48.3382,48.4063,48.1711,48.2454,97500.0
2008-03-19 12:00:00,77.91,78.17,77.69,77.95,49100.0,48.2206,48.3816,48.0845,48.2454,49100.0
2008-03-19 12:30:00,77.93,78.06,77.6,77.71,28100.0,48.233,48.3135,48.0288,48.0969,28100.0
2008-03-19 13:00:00,77.71,78.21,77.61,77.74,35200.0,48.0969,48.4063,48.035,48.1154,35200.0
2008-03-19 13:30:00,77.74,77.87,77.22,77.43,38200.0,48.1154,48.1959,47.7936,47.9236,38200.0
2008-03-19 14:00:00,77.42,77.63,77.12,77.45,38000.0,47.9174,48.0473,47.7317,47.9359,38000.0
2008-03-19 14:30:00,77.47,77.62,76.98,77.61,41800.0,47.9483,48.0411,47.645,48.035,41800.0
2008-03-19 15:00:00,77.61,77.82,77.11,77.19,50300.0,48.035,48.1649,47.7255,47.775,50300.0
2008-03-19 15:30:00,77.25,77.45,76.69,76.69,94300.0,47.8121,47.9359,47.4655,47.4655,94300.0
2008-03-20 09:30:00,76.72,77.45,76.31,77.45,174100.0,47.4841,47.9359,47.2304,47.9359,174100.0
2008-03-20 10:00:00,77.48,78.06,77.08,77.87,65200.0,47.9545,48.3135,47.7069,48.1959,65200.0
2008-03-20 10:30:00,77.89,78.0,77.63,77.93,61700.0,48.2083,48.2763,48.0473,48.233,61700.0
2008-03-20 11:00:00,77.93,78.06,77.84,78.0,67900.0,48.233,48.3135,48.1773,48.2763,67900.0
2008-03-20 11:30:00,78.04,78.07,77.76,77.97,47400.0,48.3011,48.3197,48.1278,48.2578,47400.0
2008-03-20 12:00:00,77.98,78.26,77.6,78.02,156400.0,48.264,48.4373,48.0288,48.2887,156400.0
2008-03-20 12:30:00,78.02,78.12,77.69,77.93,33200.0,48.2887,48.3506,48.0845,48.233,33200.0
2008-03-20 13:00:00,77.9,78.07,77.86,77.93,70500.0,48.2144,48.3197,48.1897,48.233,70500.0
2008-03-20 13:30:00,77.97,78.14,77.89,77.97,59300.0,48.2578,48.363,48.2083,48.2578,59300.0
2008-03-20 14:00:00,78.02,78.18,77.94,78.17,72300.0,48.2887,48.3877,48.2392,48.3816,72300.0
2008-03-20 14:30:00,78.15,78.81,78.1,78.73,141800.0,48.3692,48.7777,48.3382,48.7282,141800.0
2008-03-20 15:00:00,78.74,78.97,78.72,78.78,69700.0,48.7343,48.8767,48.722,48.7591,69700.0
2008-03-20 15:30:00,78.81,78.85,76.63,78.76,89300.0,48.7777,48.8024,47.4284,48.7467,89300.0
2008-03-24 09:30:00,78.86,79.28,78.66,79.01,125400.0,48.8086,49.0686,48.6848,48.9015,125400.0
2008-03-24 10:00:00,79.11,79.28,78.55,78.65,210200.0,48.9633,49.0686,48.6167,48.6786,210200.0
2008-03-24 10:30:00,78.63,78.94,78.55,78.73,102800.0,48.6663,48.8581,48.6167,48.7282,102800.0
2008-03-24 11:00:00,78.72,79.1,78.64,79.01,132000.0,48.722,48.9572,48.6725,48.9015,132000.0
2008-03-24 11:30:00,79.01,79.05,78.73,78.96,130000.0,48.9015,48.9262,48.7282,48.8705,130000.0
2008-03-24 12:00:00,78.94,79.36,78.84,79.31,72400.0,48.8581,49.1181,48.7962,49.0871,72400.0
2008-03-24 12:30:00,79.37,79.64,79.1,79.44,42300.0,49.1243,49.2914,48.9572,49.1676,42300.0
2008-03-24 13:00:00,79.44,79.61,79.08,79.6,47800.0,49.1676,49.2728,48.9448,49.2666,47800.0
2008-03-24 13:30:00,79.58,79.7,79.28,79.61,88500.0,49.2542,49.3285,49.0686,49.2728,88500.0
2008-03-24 14:00:00,79.63,79.63,79.1,79.44,72100.0,49.2852,49.2852,48.9572,49.1676,72100.0
2008-03-24 14:30:00,79.41,79.64,79.09,79.17,68700.0,49.149,49.2914,48.951,49.0005,68700.0
2008-03-24 15:00:00,79.15,79.36,78.95,79.13,88100.0,48.9881,49.1181,48.8643,48.9757,88100.0
2008-03-24 15:30:00,79.13,79.24,78.93,79.04,113800.0,48.9757,49.0438,48.8519,48.92,113800.0
2008-03-25 09:30:00,79.0,79.11,78.28,78.76,79900.0,48.8953,48.9633,48.4496,48.7467,79900.0
2008-03-25 10:00:00,78.67,79.09,77.98,78.89,102100.0,48.691,48.951,48.264,48.8272,102100.0
2008-03-25 10:30:00,78.93,79.21,78.75,79.03,80900.0,48.8519,49.0252,48.7405,48.9138,80900.0
2008-03-25 11:00:00,79.01,79.14,78.68,79.06,73300.0,48.9015,48.9819,48.6972,48.9324,73300.0
2008-03-25 11:30:00,79.07,79.3,78.9,78.98,159600.0,48.9386,49.0809,48.8334,48.8829,159600.0
2008-03-25 12:00:00,79.03,79.13,78.9,79.1,126000.0,48.9138,48.9757,48.8334,48.9572,126000.0
2008-03-25 12:30:00,79.06,79.14,78.91,78.95,131700.0,48.9324,48.9819,48.8396,48.8643,131700.0
2008-03-25 13:00:00,78.92,79.2,78.77,79.14,67900.0,48.8458,49.0191,48.7529,48.9819,67900.0
2008-03-25 13:30:00,79.18,79.45,79.01,79.36,82900.0,49.0067,49.1738,48.9015,49.1181,82900.0
2008-03-25 14:00:00,79.38,79.42,79.2,79.29,73700.0,49.1305,49.1552,49.0191,49.0748,73700.0
2008-03-25 14:30:00,79.33,79.54,79.21,79.37,84400.0,49.0995,49.2295,49.0252,49.1243,84400.0
2008-03-25 15:00:00,79.44,79.51,79.12,79.18,88800.0,49.1676,49.2109,48.9695,49.0067,88800.0
2008-03-25 15:30:00,79.19,79.29,78.9,79.03,99900.0,49.0129,49.0748,48.8334,48.9138,99900.0
2008-03-26 09:30:00,78.57,78.8,77.94,78.49,36200.0,48.6291,48.7715,48.2392,48.5796,36200.0
2008-03-26 10:00:00,78.61,79.11,78.55,79.11,45400.0,48.6539,48.9633,48.6167,48.9633,45400.0
2008-03-26 10:30:00,79.08,79.08,78.06,78.24,20600.0,48.9448,48.9448,48.3135,48.4249,20600.0
2008-03-26 11:00:00,78.24,78.38,77.93,78.33,37200.0,48.4249,48.5115,48.233,48.4806,37200.0
2008-03-26 11:30:00,78.34,78.74,77.99,78.38,28000.0,48.4868,48.7343,48.2702,48.5115,28000.0
2008-03-26 12:00:00,78.4,78.43,78.16,78.31,18100.0,48.5239,48.5425,48.3754,48.4682,18100.0
2008-03-26 12:30:00,78.35,78.51,78.29,78.45,22700.0,48.493,48.592,48.4558,48.5549,22700.0
2008-03-26 13:00:00,78.43,78.74,78.31,78.65,43600.0,48.5425,48.7343,48.4682,48.6786,43600.0
2008-03-26 13:30:00,78.6,78.74,78.41,78.56,75600.0,48.6477,48.7343,48.5301,48.6229,75600.0
2008-03-26 14:00:00,78.48,78.77,78.32,78.76,19300.0,48.5734,48.7529,48.4744,48.7467,19300.0
2008-03-26 14:30:00,78.68,79.08,78.42,79.04,56700.0,48.6972,48.9448,48.5363,48.92,56700.0
2008-03-26 15:00:00,79.08,79.14,78.62,78.7,67500.0,48.9448,48.9819,48.6601,48.7096,67500.0
2008-03-26 15:30:00,78.7,79.02,78.68,78.85,154100.0,48.7096,48.9076,48.6972,48.8024,154100.0
2008-03-27 09:30:00,79.0,79.2,78.19,79.02,222900.0,48.8953,49.0191,48.3939,48.9076,222900.0
2008-03-27 10:00:00,78.87,79.06,78.56,78.96,56000.0,48.8148,48.9324,48.6229,48.8705,56000.0
2008-03-27 10:30:00,78.94,79.18,78.53,78.88,129400.0,48.8581,49.0067,48.6044,48.821,129400.0
2008-03-27 11:00:00,78.88,79.38,78.79,78.9,123300.0,48.821,49.1305,48.7653,48.8334,123300.0
2008-03-27 11:30:00,78.89,79.51,78.84,79.17,91400.0,48.8272,49.2109,48.7962,49.0005,91400.0
2008-03-27 12:00:00,79.13,79.51,78.94,79.01,120400.0,48.9757,49.2109,48.8581,48.9015,120400.0
2008-03-27 12:30:00,79.09,79.17,78.88,78.9,73000.0,48.951,49.0005,48.821,48.8334,73000.0
2008-03-27 13:00:00,78.91,79.1,78.82,79.02,147800.0,48.8396,48.9572,48.7839,48.9076,147800.0
2008-03-27 13:30:00,79.06,79.08,78.76,78.91,65100.0,48.9324,48.9448,48.7467,48.8396,65100.0
2008-03-27 14:00:00,78.92,79.08,78.8,78.93,65000.0,48.8458,48.9448,48.7715,48.8519,65000.0
2008-03-27 14:30:00,79.0,79.17,78.8,78.91,67800.0,48.8953,49.0005,48.7715,48.8396,67800.0
2008-03-27 15:00:00,78.91,79.05,78.71,78.98,89700.0,48.8396,48.9262,48.7158,48.8829,89700.0
2008-03-27 15:30:00,78.98,79.01,78.25,78.48,129600.0,48.8829,48.9015,48.4311,48.5734,129600.0
2008-03-28 09:30:00,78.2,78.32,75.14,76.91,91500.0,48.4001,48.4744,46.5062,47.6017,91500.0
2008-03-28 10:00:00,76.87,77.6,76.68,76.86,66000.0,47.577,48.0288,47.4594,47.5708,66000.0
2008-03-28 10:30:00,76.88,76.95,76.25,76.36,37800.0,47.5831,47.6265,47.1932,47.2613,37800.0
2008-03-28 11:00:00,76.3,76.43,76.11,76.28,21300.0,47.2242,47.3046,47.1066,47.2118,21300.0
2008-03-28 11:30:00,76.32,77.12,76.29,77.07,27300.0,47.2365,47.7317,47.218,47.7007,27300.0
2008-03-28 12:00:00,77.08,77.08,76.39,76.74,27800.0,47.7069,47.7069,47.2799,47.4965,27800.0
2008-03-28 12:30:00,76.77,76.78,76.33,76.42,18300.0,47.5151,47.5212,47.2427,47.2984,18300.0
2008-03-28 13:00:00,76.41,76.53,76.32,76.39,18900.0,47.2922,47.3665,47.2365,47.2799,18900.0
2008-03-28 13:30:00,76.31,76.41,76.05,76.32,46500.0,47.2304,47.2922,47.0694,47.2365,46500.0
2008-03-28 14:00:00,76.28,76.49,76.05,76.11,50800.0,47.2118,47.3418,47.0694,47.1066,50800.0
2008-03-28 14:30:00,76.15,76.3,75.88,76.28,45900.0,47.1313,47.2242,46.9642,47.2118,45900.0
2008-03-28 15:00:00,76.29,76.29,75.74,75.89,54300.0,47.218,47.218,46.8776,46.9704,54300.0
2008-03-28 15:30:00,75.83,76.0,75.55,75.68,102800.0,46.9333,47.0385,46.76,46.8404,102800.0
2008-03-31 09:30:00,75.25,77.58,74.99,77.01,71400.0,46.5743,48.0164,46.4134,47.6636,71400.0
2008-03-31 10:00:00,76.98,77.0,76.27,76.41,41600.0,47.645,47.6574,47.2056,47.2922,41600.0
2008-03-31 10:30:00,76.41,77.2,76.41,77.17,27700.0,47.2922,47.7812,47.2922,47.7626,27700.0
2008-03-31 11:00:00,77.15,77.17,76.51,76.84,46800.0,47.7503,47.7626,47.3541,47.5584,46800.0
2008-03-31 11:30:00,76.85,77.45,76.85,77.37,29000.0,47.5646,47.9359,47.5646,47.8864,29000.0
2008-03-31 12:00:00,77.37,77.53,77.26,77.49,34200.0,47.8864,47.9854,47.8183,47.9607,34200.0
2008-03-31 12:30:00,77.52,77.82,77.42,77.73,31600.0,47.9793,48.1649,47.9174,48.1092,31600.0
2008-03-31 13:00:00,77.73,77.95,77.5,77.58,31400.0,48.1092,48.2454,47.9669,48.0164,31400.0
2008-03-31 13:30:00,77.64,77.84,77.48,77.55,26900.0,48.0535,48.1773,47.9545,47.9978,26900.0
2008-03-31 14:00:00,77.56,77.58,77.29,77.43,33800.0,48.004,48.0164,47.8369,47.9236,33800.0
2008-03-31 14:30:00,77.41,77.52,76.74,77.05,49600.0,47.9112,47.9793,47.4965,47.6884,49600.0
2008-03-31 15:00:00,77.01,77.42,76.89,77.17,68100.0,47.6636,47.9174,47.5893,47.7626,68100.0
2008-03-31 15:30:00,77.14,77.67,77.06,77.4,127500.0,47.7441,48.0721,47.6945,47.905,127500.0
2008-04-01 09:30:00,77.8,79.21,77.8,78.87,160700.0,48.1526,49.0252,48.1526,48.8148,160700.0
2008-04-01 10:00:00,78.87,79.28,78.55,78.97,67400.0,48.8148,49.0686,48.6167,48.8767,67400.0
2008-04-01 10:30:00,78.97,79.13,78.58,78.93,83300.0,48.8767,48.9757,48.6353,48.8519,83300.0
2008-04-01 11:00:00,78.92,79.07,78.61,78.73,55200.0,48.8458,48.9386,48.6539,48.7282,55200.0
2008-04-01 11:30:00,78.71,78.99,78.69,78.96,33500.0,48.7158,48.8891,48.7034,48.8705,33500.0
2008-04-01 12:00:00,78.93,79.15,78.76,79.0,97800.0,48.8519,48.9881,48.7467,48.8953,97800.0
2008-04-01 12:30:00,78.99,79.04,78.78,78.96,50100.0,48.8891,48.92,48.7591,48.8705,50100.0
2008-04-01 13:00:00,78.96,79.08,78.83,78.96,45000.0,48.8705,48.9448,48.79,48.8705,45000.0
2008-04-01 13:30:00,78.96,79.02,78.75,78.9,44600.0,48.8705,48.9076,48.7405,48.8334,44600.0
2008-04-01 14:00:00,78.92,79.17,78.82,78.82,84100.0,48.8458,49.0005,48.7839,48.7839,84100.0
2008-04-01 14:30:00,78.82,79.11,78.82,78.88,113200.0,48.7839,48.9633,48.7839,48.821,113200.0
2008-04-01 15:00:00,78.89,79.05,78.81,78.98,121600.0,48.8272,48.9262,48.7777,48.8829,121600.0
2008-04-01 15:30:00,78.99,79.07,78.69,78.99,206000.0,48.8891,48.9386,48.7034,48.8891,206000.0
2008-04-02 09:30:00,79.0,79.64,78.53,78.57,74400.0,48.8953,49.2914,48.6044,48.6291,74400.0
2008-04-02 10:00:00,78.58,79.07,78.37,78.95,78900.0,48.6353,48.9386,48.5053,48.8643,78900.0
2008-04-02 10:30:00,79.0,79.12,78.81,78.97,99000.0,48.8953,48.9695,48.7777,48.8767,99000.0
2008-04-02 11:00:00,79.0,79.09,78.91,79.02,51100.0,48.8953,48.951,48.8396,48.9076,51100.0
2008-04-02 11:30:00,79.02,79.06,78.9,78.92,87100.0,48.9076,48.9324,48.8334,48.8458,87100.0
2008-04-02 12:00:00,78.96,79.04,78.72,78.87,53800.0,48.8705,48.92,48.722,48.8148,53800.0
2008-04-02 12:30:00,78.85,78.99,78.64,78.82,35000.0,48.8024,48.8891,48.6725,48.7839,35000.0
2008-04-02 13:00:00,78.82,78.94,78.56,78.81,47100.0,48.7839,48.8581,48.6229,48.7777,47100.0
2008-04-02 13:30:00,78.8,79.04,78.72,79.0,43000.0,48.7715,48.92,48.722,48.8953,43000.0
2008-04-02 14:00:00,78.98,79.04,78.9,78.95,107400.0,48.8829,48.92,48.8334,48.8643,107400.0
2008-04-02 14:30:00,78.94,79.01,78.57,78.61,74500.0,48.8581,48.9015,48.6291,48.6539,74500.0
2008-04-02 15:00:00,78.61,78.61,78.23,78.43,56800.0,48.6539,48.6539,48.4187,48.5425,56800.0
2008-04-02 15:30:00,78.47,78.57,78.19,78.46,75400.0,48.5672,48.6291,48.3939,48.561,75400.0
2008-04-03 09:30:00,78.27,78.5,77.76,78.5,32400.0,48.4435,48.5858,48.1278,48.5858,32400.0
2008-04-03 10:00:00,78.49,78.66,78.34,78.53,44900.0,48.5796,48.6848,48.4868,48.6044,44900.0
2008-04-03 10:30:00,78.48,78.62,78.32,78.54,57500.0,48.5734,48.6601,48.4744,48.6106,57500.0
2008-04-03 11:00:00,78.51,79.04,78.45,78.88,66900.0,48.592,48.92,48.5549,48.821,66900.0
2008-04-03 11:30:00,78.89,79.03,78.83,78.9,83100.0,48.8272,48.9138,48.79,48.8334,83100.0
2008-04-03 12:00:00,78.9,78.98,78.71,78.89,33500.0,48.8334,48.8829,48.7158,48.8272,33500.0
2008-04-03 12:30:00,78.87,79.07,78.78,78.96,109300.0,48.8148,48.9386,48.7591,48.8705,109300.0
2008-04-03 13:00:00,78.95,79.04,78.89,78.99,102000.0,48.8643,48.92,48.8272,48.8891,102000.0
2008-04-03 13:30:00,79.0,79.02,78.81,78.93,83400.0,48.8953,48.9076,48.7777,48.8519,83400.0
2008-04-03 14:00:00,78.95,79.02,78.92,78.99,228600.0,48.8643,48.9076,48.8458,48.8891,228600.0
2008-04-03 14:30:00,78.99,79.03,78.88,79.0,141200.0,48.8891,48.9138,48.821,48.8953,141200.0
2008-04-03 15:00:00,79.01,79.02,78.54,78.97,102400.0,48.9015,48.9076,48.6106,48.8767,102400.0
2008-04-03 15:30:00,78.97,79.06,78.84,79.0,80700.0,48.8767,48.9324,48.7962,48.8953,80700.0
2008-04-04 09:30:00,78.96,79.24,78.13,78.43,41600.0,48.8705,49.0438,48.3568,48.5425,41600.0
2008-04-04 10:00:00,78.43,78.47,78.01,78.27,38300.0,48.5425,48.5672,48.2825,48.4435,38300.0
2008-04-04 10:30:00,78.32,78.68,78.0,78.54,40300.0,48.4744,48.6972,48.2763,48.6106,40300.0
2008-04-04 11:00:00,78.57,78.97,78.54,78.91,58700.0,48.6291,48.8767,48.6106,48.8396,58700.0
2008-04-04 11:30:00,78.88,78.91,78.57,78.72,77400.0,48.821,48.8396,48.6291,48.722,77400.0
2008-04-04 12:00:00,78.72,79.1,78.72,79.07,85400.0,48.722,48.9572,48.722,48.9386,85400.0
2008-04-04 12:30:00,79.08,79.11,78.79,78.95,88100.0,48.9448,48.9633,48.7653,48.8643,88100.0
2008-04-04 13:00:00,78.95,79.01,78.85,79.0,39300.0,48.8643,48.9015,48.8024,48.8953,39300.0
2008-04-04 13:30:00,79.0,79.0,78.76,78.87,61100.0,48.8953,48.8953,48.7467,48.8148,61100.0
2008-04-04 14:00:00,78.92,78.96,78.48,78.58,53900.0,48.8458,48.8705,48.5734,48.6353,53900.0
2008-04-04 14:30:00,78.55,78.67,78.49,78.49,43800.0,48.6167,48.691,48.5796,48.5796,43800.0
2008-04-04 15:00:00,78.49,78.64,78.13,78.28,102900.0,48.5796,48.6725,48.3568,48.4496,102900.0
2008-04-04 15:30:00,78.23,78.4,78.18,78.28,72900.0,48.4187,48.5239,48.3877,48.4496,72900.0
2008-04-07 09:30:00,78.98,78.98,78.06,78.27,64000.0,48.8829,48.8829,48.3135,48.4435,64000.0
2008-04-07 10:00:00,78.3,78.39,77.59,77.61,60500.0,48.462,48.5177,48.0226,48.035,60500.0
2008-04-07 10:30:00,77.61,77.75,77.52,77.53,49500.0,48.035,48.1216,47.9793,47.9854,49500.0
2008-04-07 11:00:00,77.54,77.64,77.39,77.61,72900.0,47.9916,48.0535,47.8988,48.035,72900.0
2008-04-07 11:30:00,77.58,77.64,77.2,77.38,64800.0,48.0164,48.0535,47.7812,47.8926,64800.0
2008-04-07 12:00:00,77.38,77.77,77.34,77.75,92600.0,47.8926,48.134,47.8678,48.1216,92600.0
2008-04-07 12:30:00,77.73,77.89,77.62,77.85,58900.0,48.1092,48.2083,48.0411,48.1835,58900.0
2008-04-07 13:00:00,77.81,78.16,77.73,78.15,35600.0,48.1587,48.3754,48.1092,48.3692,35600.0
2008-04-07 13:30:00,78.15,78.32,78.07,78.17,113900.0,48.3692,48.4744,48.3197,48.3816,113900.0
2008-04-07 14:00:00,78.14,78.37,78.09,78.22,223900.0,48.363,48.5053,48.332,48.4125,223900.0
2008-04-07 14:30:00,78.21,78.32,78.08,78.19,102500.0,48.4063,48.4744,48.3259,48.3939,102500.0
2008-04-07 15:00:00,78.18,78.28,77.91,78.11,96100.0,48.3877,48.4496,48.2206,48.3444,96100.0
2008-04-07 15:30:00,78.11,78.11,77.54,77.86,107100.0,48.3444,48.3444,47.9916,48.1897,107100.0
2008-04-08 09:30:00,77.46,78.27,77.15,77.98,104800.0,47.9421,48.4435,47.7503,48.264,104800.0
2008-04-08 10:00:00,77.93,78.18,77.87,77.88,79900.0,48.233,48.3877,48.1959,48.2021,79900.0
2008-04-08 10:30:00,77.88,78.05,77.8,77.85,113300.0,48.2021,48.3073,48.1526,48.1835,113300.0
2008-04-08 11:00:00,77.85,78.25,77.8,78.16,63900.0,48.1835,48.4311,48.1526,48.3754,63900.0
2008-04-08 11:30:00,78.14,78.24,77.94,78.05,67100.0,48.363,48.4249,48.2392,48.3073,67100.0
2008-04-08 12:00:00,78.02,78.05,77.87,77.89,53700.0,48.2887,48.3073,48.1959,48.2083,53700.0
2008-04-08 12:30:00,77.86,78.04,77.84,78.03,42200.0,48.1897,48.3011,48.1773,48.2949,42200.0
2008-04-08 13:00:00,78.01,78.03,77.87,77.92,33900.0,48.2825,48.2949,48.1959,48.2268,33900.0
2008-04-08 13:30:00,77.93,78.01,77.8,77.95,43100.0,48.233,48.2825,48.1526,48.2454,43100.0
2008-04-08 14:00:00,77.92,78.11,77.81,77.95,127400.0,48.2268,48.3444,48.1587,48.2454,127400.0
2008-04-08 14:30:00,77.97,77.98,77.82,77.93,49900.0,48.2578,48.264,48.1649,48.233,49900.0
2008-04-08 15:00:00,77.93,77.94,77.64,77.82,48100.0,48.233,48.2392,48.0535,48.1649,48100.0
2008-04-08 15:30:00,77.82,77.92,77.58,77.75,74300.0,48.1649,48.2268,48.0164,48.1216,74300.0
2008-04-09 09:30:00,77.64,78.63,77.64,77.84,71100.0,48.0535,48.6663,48.0535,48.1773,71100.0
2008-04-09 10:00:00,77.91,77.91,77.5,77.6,22000.0,48.2206,48.2206,47.9669,48.0288,22000.0
2008-04-09 10:30:00,77.65,77.69,77.11,77.19,33800.0,48.0597,48.0845,47.7255,47.775,33800.0
2008-04-09 11:00:00,77.22,77.44,77.18,77.3,34400.0,47.7936,47.9297,47.7688,47.8431,34400.0
2008-04-09 11:30:00,77.25,77.39,77.13,77.13,43300.0,47.8121,47.8988,47.7379,47.7379,43300.0
2008-04-09 12:00:00,77.13,77.13,76.84,76.97,25200.0,47.7379,47.7379,47.5584,47.6388,25200.0
2008-04-09 12:30:00,77.0,77.08,76.81,76.83,51800.0,47.6574,47.7069,47.5398,47.5522,51800.0
2008-04-09 13:00:00,76.86,76.89,76.62,76.66,33300.0,47.5708,47.5893,47.4222,47.447,33300.0
2008-04-09 13:30:00,76.65,76.77,76.51,76.73,33500.0,47.4408,47.5151,47.3541,47.4903,33500.0
2008-04-09 14:00:00,76.77,76.79,76.51,76.54,31700.0,47.5151,47.5274,47.3541,47.3727,31700.0
2008-04-09 14:30:00,76.54,76.6,76.2,76.21,29400.0,47.3727,47.4098,47.1623,47.1685,29400.0
2008-04-09 15:00:00,76.26,76.49,76.07,76.3,51500.0,47.1994,47.3418,47.0818,47.2242,51500.0
2008-04-09 15:30:00,76.31,76.65,76.31,76.46,84500.0,47.2304,47.4408,47.2304,47.3232,84500.0
2008-04-10 09:30:00,76.0,76.19,75.61,75.96,74600.0,47.0385,47.1561,46.7971,47.0137,74600.0
2008-04-10 10:00:00,75.92,76.56,75.86,76.49,122000.0,46.989,47.3851,46.9518,47.3418,122000.0
2008-04-10 10:30:00,76.5,76.8,76.43,76.62,128500.0,47.3479,47.5336,47.3046,47.4222,128500.0
2008-04-10 11:00:00,76.61,76.86,76.52,76.77,107900.0,47.416,47.5708,47.3603,47.5151,107900.0
2008-04-10 11:30:00,76.77,77.0,76.65,76.81,142400.0,47.5151,47.6574,47.4408,47.5398,142400.0
2008-04-10 12:00:00,76.86,76.98,76.71,76.75,173700.0,47.5708,47.645,47.4779,47.5027,173700.0
2008-04-10 12:30:00,76.75,77.14,76.53,76.68,52700.0,47.5027,47.7441,47.3665,47.4594,52700.0
2008-04-10 13:00:00,76.72,76.79,76.61,76.65,23200.0,47.4841,47.5274,47.416,47.4408,23200.0
2008-04-10 13:30:00,76.65,76.9,76.6,76.81,22700.0,47.4408,47.5955,47.4098,47.5398,22700.0
2008-04-10 14:00:00,76.79,76.88,76.71,76.74,23800.0,47.5274,47.5831,47.4779,47.4965,23800.0
2008-04-10 14:30:00,76.7,76.79,76.54,76.76,35000.0,47.4717,47.5274,47.3727,47.5089,35000.0
2008-04-10 15:00:00,76.76,76.9,76.61,76.72,38900.0,47.5089,47.5955,47.416,47.4841,38900.0
2008-04-10 15:30:00,76.71,76.71,76.3,76.56,62200.0,47.4779,47.4779,47.2242,47.3851,62200.0
2008-04-11 09:30:00,75.79,76.2,75.79,76.17,32000.0,46.9085,47.1623,46.9085,47.1437,32000.0
2008-04-11 10:00:00,76.14,76.41,76.0,76.37,43300.0,47.1251,47.2922,47.0385,47.2675,43300.0
2008-04-11 10:30:00,76.34,76.79,76.24,76.79,41100.0,47.2489,47.5274,47.187,47.5274,41100.0
2008-04-11 11:00:00,76.74,76.91,76.6,76.8,25000.0,47.4965,47.6017,47.4098,47.5336,25000.0
2008-04-11 11:30:00,76.79,76.85,76.68,76.8,18600.0,47.5274,47.5646,47.4594,47.5336,18600.0
2008-04-11 12:00:00,76.77,76.85,76.47,76.5,79100.0,47.5151,47.5646,47.3294,47.3479,79100.0
2008-04-11 12:30:00,76.46,76.63,76.37,76.46,25200.0,47.3232,47.4284,47.2675,47.3232,25200.0
2008-04-11 13:00:00,76.52,76.53,76.38,76.43,8700.0,47.3603,47.3665,47.2737,47.3046,8700.0
2008-04-11 13:30:00,76.37,76.51,76.28,76.48,26500.0,47.2675,47.3541,47.2118,47.3356,26500.0
2008-04-11 14:00:00,76.49,76.5,76.22,76.46,52900.0,47.3418,47.3479,47.1746,47.3232,52900.0
2008-04-11 14:30:00,76.43,76.87,76.37,76.76,105000.0,47.3046,47.577,47.2675,47.5089,105000.0
2008-04-11 15:00:00,76.74,76.81,76.39,76.53,71300.0,47.4965,47.5398,47.2799,47.3665,71300.0
2008-04-11 15:30:00,76.48,76.48,75.91,76.12,85800.0,47.3356,47.3356,46.9828,47.1128,85800.0
2008-04-14 09:30:00,75.88,76.03,75.33,75.34,17300.0,46.9642,47.0571,46.6238,46.63,17300.0
2008-04-14 10:00:00,75.43,75.73,75.3,75.72,19800.0,46.6857,46.8714,46.6052,46.8652,19800.0
2008-04-14 10:30:00,75.71,76.32,75.71,76.06,52300.0,46.859,47.2365,46.859,47.0756,52300.0
2008-04-14 11:00:00,76.11,76.21,75.86,75.88,78300.0,47.1066,47.1685,46.9518,46.9642,78300.0
2008-04-14 11:30:00,75.89,76.28,75.85,76.17,68200.0,46.9704,47.2118,46.9456,47.1437,68200.0
2008-04-14 12:00:00,76.17,76.21,76.03,76.2,28100.0,47.1437,47.1685,47.0571,47.1623,28100.0
2008-04-14 12:30:00,76.2,76.36,76.07,76.32,18800.0,47.1623,47.2613,47.0818,47.2365,18800.0
2008-04-14 13:00:00,76.31,76.32,76.02,76.11,27600.0,47.2304,47.2365,47.0509,47.1066,27600.0
2008-04-14 13:30:00,76.12,76.21,76.0,76.06,26800.0,47.1128,47.1685,47.0385,47.0756,26800.0
2008-04-14 14:00:00,76.1,76.15,75.89,75.99,31400.0,47.1004,47.1313,46.9704,47.0323,31400.0
2008-04-14 14:30:00,75.99,76.14,75.85,75.94,27400.0,47.0323,47.1251,46.9456,47.0013,27400.0
2008-04-14 15:00:00,75.94,76.05,75.87,75.93,65100.0,47.0013,47.0694,46.958,46.9952,65100.0
2008-04-14 15:30:00,75.93,76.17,75.88,76.01,79800.0,46.9952,47.1437,46.9642,47.0447,79800.0
2008-04-15 09:30:00,76.34,76.34,75.1,75.71,101500.0,47.2489,47.2489,46.4815,46.859,101500.0
2008-04-15 10:00:00,75.74,75.8,75.22,75.27,45500.0,46.8776,46.9147,46.5557,46.5867,45500.0
2008-04-15 10:30:00,75.28,75.79,75.27,75.59,41300.0,46.5929,46.9085,46.5867,46.7847,41300.0
2008-04-15 11:00:00,75.58,75.64,75.3,75.4,40300.0,46.7785,46.8157,46.6052,46.6671,40300.0
2008-04-15 11:30:00,75.38,75.43,74.96,75.08,65000.0,46.6547,46.6857,46.3948,46.4691,65000.0
2008-04-15 12:00:00,75.08,75.2,74.99,75.07,28000.0,46.4691,46.5433,46.4134,46.4629,28000.0
2008-04-15 12:30:00,75.09,75.22,75.0,75.11,23100.0,46.4753,46.5557,46.4196,46.4876,23100.0
2008-04-15 13:00:00,75.11,75.32,75.08,75.14,36700.0,46.4876,46.6176,46.4691,46.5062,36700.0
2008-04-15 13:30:00,75.18,75.47,75.09,75.43,51000.0,46.531,46.7105,46.4753,46.6857,51000.0
2008-04-15 14:00:00,75.45,75.48,75.24,75.36,42200.0,46.6981,46.7166,46.5681,46.6424,42200.0
2008-04-15 14:30:00,75.33,75.44,75.17,75.23,40100.0,46.6238,46.6919,46.5248,46.5619,40100.0
2008-04-15 15:00:00,75.19,75.41,75.19,75.25,59900.0,46.5372,46.6733,46.5372,46.5743,59900.0
2008-04-15 15:30:00,75.25,75.45,75.15,75.38,95100.0,46.5743,46.6981,46.5124,46.6547,95100.0
2008-04-16 09:30:00,75.6,76.04,75.6,76.01,62100.0,46.7909,47.0632,46.7909,47.0447,62100.0
2008-04-16 10:00:00,75.99,76.07,75.55,75.97,52100.0,47.0323,47.0818,46.76,47.0199,52100.0
2008-04-16 10:30:00,75.97,76.15,75.86,75.96,36200.0,47.0199,47.1313,46.9518,47.0137,36200.0
2008-04-16 11:00:00,76.0,76.05,75.92,76.05,25400.0,47.0385,47.0694,46.989,47.0694,25400.0
2008-04-16 11:30:00,76.05,76.22,75.98,76.22,35200.0,47.0694,47.1746,47.0261,47.1746,35200.0
2008-04-16 12:00:00,76.19,76.31,76.15,76.31,16300.0,47.1561,47.2304,47.1313,47.2304,16300.0
2008-04-16 12:30:00,76.33,76.38,75.67,76.27,16400.0,47.2427,47.2737,46.8342,47.2056,16400.0
2008-04-16 13:00:00,76.27,76.29,76.11,76.24,11700.0,47.2056,47.218,47.1066,47.187,11700.0
2008-04-16 13:30:00,76.2,76.25,75.98,76.07,37900.0,47.1623,47.1932,47.0261,47.0818,37900.0
2008-04-16 14:00:00,76.07,76.09,75.92,76.05,34800.0,47.0818,47.0942,46.989,47.0694,34800.0
2008-04-16 14:30:00,76.05,76.16,75.98,76.13,36700.0,47.0694,47.1375,47.0261,47.1189,36700.0
2008-04-16 15:00:00,76.12,76.35,76.04,76.27,66800.0,47.1128,47.2551,47.0632,47.2056,66800.0
2008-04-16 15:30:00,76.25,76.3,76.1,76.12,105700.0,47.1932,47.2242,47.1004,47.1128,105700.0
2008-04-17 09:30:00,76.07,76.35,75.85,76.18,63300.0,47.0818,47.2551,46.9456,47.1499,63300.0
2008-04-17 10:00:00,76.16,76.68,76.01,76.56,27600.0,47.1375,47.4594,47.0447,47.3851,27600.0
2008-04-17 10:30:00,76.5,76.9,76.46,76.88,42500.0,47.3479,47.5955,47.3232,47.5831,42500.0
2008-04-17 11:00:00,76.84,77.0,76.63,76.87,17800.0,47.5584,47.6574,47.4284,47.577,17800.0
2008-04-17 11:30:00,76.9,77.0,76.88,76.9,52800.0,47.5955,47.6574,47.5831,47.5955,52800.0
2008-04-17 12:00:00,76.97,77.13,76.93,77.09,19100.0,47.6388,47.7379,47.6141,47.7131,19100.0
2008-04-17 12:30:00,77.06,77.17,77.03,77.11,15800.0,47.6945,47.7626,47.676,47.7255,15800.0
2008-04-17 13:00:00,77.17,77.29,77.08,77.24,14400.0,47.7626,47.8369,47.7069,47.806,14400.0
2008-04-17 13:30:00,77.21,77.26,77.01,77.07,24400.0,47.7874,47.8183,47.6636,47.7007,24400.0
2008-04-17 14:00:00,77.08,77.1,76.96,77.05,23100.0,47.7069,47.7193,47.6327,47.6884,23100.0
2008-04-17 14:30:00,77.05,77.14,76.8,76.91,57900.0,47.6884,47.7441,47.5336,47.6017,57900.0
2008-04-17 15:00:00,76.91,77.41,76.91,77.22,45400.0,47.6017,47.9112,47.6017,47.7936,45400.0
2008-04-17 15:30:00,77.22,77.4,77.19,77.26,111600.0,47.7936,47.905,47.775,47.8183,111600.0
2008-04-18 09:30:00,77.51,79.32,77.51,78.77,130000.0,47.9731,49.0933,47.9731,48.7529,130000.0
2008-04-18 10:00:00,78.77,78.92,78.3,78.33,55200.0,48.7529,48.8458,48.462,48.4806,55200.0
2008-04-18 10:30:00,78.33,78.68,78.3,78.4,42500.0,48.4806,48.6972,48.462,48.5239,42500.0
2008-04-18 11:00:00,78.4,78.48,78.14,78.25,181200.0,48.5239,48.5734,48.363,48.4311,181200.0
2008-04-18 11:30:00,78.24,78.54,78.14,78.48,86900.0,48.4249,48.6106,48.363,48.5734,86900.0
2008-04-18 12:00:00,78.54,78.62,78.33,78.53,74800.0,48.6106,48.6601,48.4806,48.6044,74800.0
2008-04-18 12:30:00,78.53,78.63,78.49,78.55,15700.0,48.6044,48.6663,48.5796,48.6167,15700.0
2008-04-18 13:00:00,78.55,78.73,78.52,78.6,32600.0,48.6167,48.7282,48.5982,48.6477,32600.0
2008-04-18 13:30:00,78.6,78.79,78.55,78.75,23400.0,48.6477,48.7653,48.6167,48.7405,23400.0
2008-04-18 14:00:00,78.74,78.95,78.47,78.83,49700.0,48.7343,48.8643,48.5672,48.79,49700.0
2008-04-18 14:30:00,78.81,79.02,78.8,78.83,48900.0,48.7777,48.9076,48.7715,48.79,48900.0
2008-04-18 15:00:00,78.83,79.01,78.75,78.8,73700.0,48.79,48.9015,48.7405,48.7715,73700.0
2008-04-18 15:30:00,78.81,79.02,78.8,78.93,124800.0,48.7777,48.9076,48.7715,48.8519,124800.0
2008-04-21 09:30:00,78.3,78.82,77.9,78.14,111200.0,48.462,48.7839,48.2144,48.363,111200.0
2008-04-21 10:00:00,78.08,78.31,77.93,78.29,58400.0,48.3259,48.4682,48.233,48.4558,58400.0
2008-04-21 10:30:00,78.28,78.65,78.22,78.52,42400.0,48.4496,48.6786,48.4125,48.5982,42400.0
2008-04-21 11:00:00,78.5,78.51,78.25,78.4,35300.0,48.5858,48.592,48.4311,48.5239,35300.0
2008-04-21 11:30:00,78.36,78.63,78.36,78.54,18200.0,48.4992,48.6663,48.4992,48.6106,18200.0
2008-04-21 12:00:00,78.53,78.65,78.32,78.65,49000.0,48.6044,48.6786,48.4744,48.6786,49000.0
2008-04-21 12:30:00,78.66,78.74,78.42,78.56,30300.0,48.6848,48.7343,48.5363,48.6229,30300.0
2008-04-21 13:00:00,78.53,78.81,78.53,78.55,35400.0,48.6044,48.7777,48.6044,48.6167,35400.0
2008-04-21 13:30:00,78.57,78.57,78.3,78.38,17400.0,48.6291,48.6291,48.462,48.5115,17400.0
2008-04-21 14:00:00,78.39,78.4,78.22,78.29,30300.0,48.5177,48.5239,48.4125,48.4558,30300.0
2008-04-21 14:30:00,78.28,78.49,78.26,78.49,49600.0,48.4496,48.5796,48.4373,48.5796,49600.0
2008-04-21 15:00:00,78.46,78.57,78.39,78.49,58500.0,48.561,48.6291,48.5177,48.5796,58500.0
2008-04-21 15:30:00,78.45,78.59,78.35,78.48,85600.0,48.5549,48.6415,48.493,48.5734,85600.0
2008-04-22 09:30:00,78.18,79.87,77.65,77.81,87500.0,48.3877,49.4337,48.0597,48.1587,87500.0
2008-04-22 10:00:00,77.81,78.04,77.45,77.77,58500.0,48.1587,48.3011,47.9359,48.134,58500.0
2008-04-22 10:30:00,77.79,77.89,77.55,77.84,40100.0,48.1464,48.2083,47.9978,48.1773,40100.0
2008-04-22 11:00:00,77.87,77.96,77.7,77.8,28200.0,48.1959,48.2516,48.0907,48.1526,28200.0
2008-04-22 11:30:00,77.79,77.97,77.54,77.72,41200.0,48.1464,48.2578,47.9916,48.103,41200.0
2008-04-22 12:00:00,77.69,78.42,77.66,77.93,121000.0,48.0845,48.5363,48.0659,48.233,121000.0
2008-04-22 12:30:00,77.88,78.0,77.72,77.91,48600.0,48.2021,48.2763,48.103,48.2206,48600.0
2008-04-22 13:00:00,77.86,78.12,77.86,78.12,29600.0,48.1897,48.3506,48.1897,48.3506,29600.0
2008-04-22 13:30:00,78.11,78.14,77.81,77.81,41300.0,48.3444,48.363,48.1587,48.1587,41300.0
2008-04-22 14:00:00,77.82,78.19,77.76,78.13,54400.0,48.1649,48.3939,48.1278,48.3568,54400.0
2008-04-22 14:30:00,78.12,78.16,77.7,77.99,36900.0,48.3506,48.3754,48.0907,48.2702,36900.0
2008-04-22 15:00:00,77.96,78.12,77.81,77.97,58600.0,48.2516,48.3506,48.1587,48.2578,58600.0
2008-04-22 15:30:00,77.93,78.36,77.77,78.15,89000.0,48.233,48.4992,48.134,48.3692,89000.0
2008-04-23 09:30:00,74.93,79.6,74.82,75.09,270000.0,46.3762,49.2666,46.3082,46.4753,270000.0
2008-04-23 10:00:00,75.03,75.53,75.0,75.09,168400.0,46.4381,46.7476,46.4196,46.4753,168400.0
2008-04-23 10:30:00,75.09,75.35,74.9,75.15,177800.0,46.4753,46.6362,46.3577,46.5124,177800.0
2008-04-23 11:00:00,75.18,75.43,75.02,75.13,249200.0,46.531,46.6857,46.4319,46.5,249200.0
2008-04-23 11:30:00,75.11,75.28,74.86,74.98,183500.0,46.4876,46.5929,46.3329,46.4072,183500.0
2008-04-23 12:00:00,74.96,75.02,74.83,74.89,96500.0,46.3948,46.4319,46.3143,46.3515,96500.0
2008-04-23 12:30:00,74.91,75.04,74.74,74.98,63600.0,46.3639,46.4443,46.2586,46.4072,63600.0
2008-04-23 13:00:00,74.94,75.0,74.76,74.88,76400.0,46.3824,46.4196,46.271,46.3453,76400.0
2008-04-23 13:30:00,74.84,74.91,74.55,74.75,85500.0,46.3205,46.3639,46.141,46.2648,85500.0
2008-04-23 14:00:00,74.75,75.15,74.71,75.11,102700.0,46.2648,46.5124,46.2401,46.4876,102700.0
2008-04-23 14:30:00,75.12,75.52,75.1,75.24,143700.0,46.4938,46.7414,46.4815,46.5681,143700.0
2008-04-23 15:00:00,75.21,75.41,75.0,75.07,155700.0,46.5495,46.6733,46.4196,46.4629,155700.0
2008-04-23 15:30:00,75.09,75.48,75.08,75.25,317600.0,46.4753,46.7166,46.4691,46.5743,317600.0
2008-04-24 09:30:00,75.19,75.55,74.06,74.2,163200.0,46.5372,46.76,45.8378,45.9244,163200.0
2008-04-24 10:00:00,74.16,74.18,73.2,73.46,165600.0,45.8997,45.912,45.3055,45.4664,165600.0
2008-04-24 10:30:00,73.42,73.47,73.0,73.06,95800.0,45.4417,45.4726,45.1817,45.2188,95800.0
2008-04-24 11:00:00,73.05,73.47,72.9,73.47,87300.0,45.2126,45.4726,45.1198,45.4726,87300.0
2008-04-24 11:30:00,73.44,73.76,73.27,73.76,137000.0,45.454,45.6521,45.3488,45.6521,137000.0
2008-04-24 12:00:00,73.74,74.35,73.74,74.19,95400.0,45.6397,46.0173,45.6397,45.9182,95400.0
2008-04-24 12:30:00,74.14,75.03,74.06,74.81,172200.0,45.8873,46.4381,45.8378,46.302,172200.0
2008-04-24 13:00:00,74.78,74.85,74.6,74.67,63900.0,46.2834,46.3267,46.172,46.2153,63900.0
2008-04-24 13:30:00,74.68,75.04,74.65,74.99,60000.0,46.2215,46.4443,46.2029,46.4134,60000.0
2008-04-24 14:00:00,74.98,75.27,74.83,75.25,70500.0,46.4072,46.5867,46.3143,46.5743,70500.0
2008-04-24 14:30:00,75.23,75.53,75.12,75.53,90600.0,46.5619,46.7476,46.4938,46.7476,90600.0
2008-04-24 15:00:00,75.53,75.58,75.03,75.16,121300.0,46.7476,46.7785,46.4381,46.5186,121300.0
2008-04-24 15:30:00,75.16,75.31,74.62,74.63,174800.0,46.5186,46.6114,46.1844,46.1906,174800.0
2008-04-25 09:30:00,74.79,76.3,74.79,76.04,195000.0,46.2896,47.2242,46.2896,47.0632,195000.0
2008-04-25 10:00:00,76.09,76.23,75.68,75.9,188700.0,47.0942,47.1808,46.8404,46.9766,188700.0
2008-04-25 10:30:00,75.87,76.01,75.62,75.79,91200.0,46.958,47.0447,46.8033,46.9085,91200.0
2008-04-25 11:00:00,75.82,75.86,75.19,75.19,64000.0,46.9271,46.9518,46.5372,46.5372,64000.0
2008-04-25 11:30:00,75.22,76.01,75.22,75.95,68800.0,46.5557,47.0447,46.5557,47.0075,68800.0
2008-04-25 12:00:00,75.93,75.95,75.75,75.75,38200.0,46.9952,47.0075,46.8838,46.8838,38200.0
2008-04-25 12:30:00,75.8,75.85,75.57,75.6,31500.0,46.9147,46.9456,46.7723,46.7909,31500.0
2008-04-25 13:00:00,75.58,75.79,75.54,75.74,55200.0,46.7785,46.9085,46.7538,46.8776,55200.0
2008-04-25 13:30:00,75.77,75.89,75.72,75.86,44900.0,46.8961,46.9704,46.8652,46.9518,44900.0
2008-04-25 14:00:00,75.88,76.0,75.82,75.89,103300.0,46.9642,47.0385,46.9271,46.9704,103300.0
2008-04-25 14:30:00,75.87,76.15,75.83,76.0,160500.0,46.958,47.1313,46.9333,47.0385,160500.0
2008-04-25 15:00:00,76.0,76.36,75.99,76.22,231000.0,47.0385,47.2613,47.0323,47.1746,231000.0
2008-04-25 15:30:00,76.22,76.51,76.17,76.36,264400.0,47.1746,47.3541,47.1437,47.2613,264400.0
2008-04-28 09:30:00,76.79,76.99,75.36,75.72,88200.0,47.5274,47.6512,46.6424,46.8652,88200.0
2008-04-28 10:00:00,75.72,75.97,75.49,75.75,38500.0,46.8652,47.0199,46.7228,46.8838,38500.0
2008-04-28 10:30:00,75.78,76.04,75.7,75.86,110100.0,46.9023,47.0632,46.8528,46.9518,110100.0
2008-04-28 11:00:00,75.88,75.96,75.71,75.91,28600.0,46.9642,47.0137,46.859,46.9828,28600.0
2008-04-28 11:30:00,75.94,76.11,75.92,76.01,70800.0,47.0013,47.1066,46.989,47.0447,70800.0
2008-04-28 12:00:00,76.01,76.09,75.94,76.02,32800.0,47.0447,47.0942,47.0013,47.0509,32800.0
2008-04-28 12:30:00,76.02,76.09,75.95,76.06,69700.0,47.0509,47.0942,47.0075,47.0756,69700.0
2008-04-28 13:00:00,76.04,76.19,76.01,76.17,42500.0,47.0632,47.1561,47.0447,47.1437,42500.0
2008-04-28 13:30:00,76.17,76.21,76.02,76.19,33700.0,47.1437,47.1685,47.0509,47.1561,33700.0
2008-04-28 14:00:00,76.15,76.18,75.86,75.9,33100.0,47.1313,47.1499,46.9518,46.9766,33100.0
2008-04-28 14:30:00,75.9,75.99,75.71,75.73,33400.0,46.9766,47.0323,46.859,46.8714,33400.0
2008-04-28 15:00:00,75.76,75.89,75.67,75.67,53900.0,46.8899,46.9704,46.8342,46.8342,53900.0
2008-04-28 15:30:00,75.64,75.74,75.33,75.53,105000.0,46.8157,46.8776,46.6238,46.7476,105000.0
2008-04-29 09:30:00,75.35,76.0,75.3,75.84,74900.0,46.6362,47.0385,46.6052,46.9395,74900.0
2008-04-29 10:00:00,75.85,75.98,75.69,75.71,57700.0,46.9456,47.0261,46.8466,46.859,57700.0
2008-04-29 10:30:00,75.69,75.69,75.28,75.38,46600.0,46.8466,46.8466,46.5929,46.6547,46600.0
2008-04-29 11:00:00,75.33,75.48,75.26,75.47,31200.0,46.6238,46.7166,46.5805,46.7105,31200.0
2008-04-29 11:30:00,75.49,75.57,75.36,75.43,27000.0,46.7228,46.7723,46.6424,46.6857,27000.0
2008-04-29 12:00:00,75.42,75.6,75.42,75.54,50200.0,46.6795,46.7909,46.6795,46.7538,50200.0
2008-04-29 12:30:00,75.53,75.6,75.36,75.4,42500.0,46.7476,46.7909,46.6424,46.6671,42500.0
2008-04-29 13:00:00,75.4,75.62,75.36,75.44,62500.0,46.6671,46.8033,46.6424,46.6919,62500.0
2008-04-29 13:30:00,75.46,75.68,75.46,75.66,63600.0,46.7043,46.8404,46.7043,46.828,63600.0
2008-04-29 14:00:00,75.67,75.67,75.42,75.53,46500.0,46.8342,46.8342,46.6795,46.7476,46500.0
2008-04-29 14:30:00,75.52,75.67,75.48,75.6,59000.0,46.7414,46.8342,46.7166,46.7909,59000.0
2008-04-29 15:00:00,75.62,75.71,75.38,75.43,52000.0,46.8033,46.859,46.6547,46.6857,52000.0
2008-04-29 15:30:00,75.39,75.44,75.24,75.33,79100.0,46.6609,46.6919,46.5681,46.6238,79100.0
2008-04-30 09:30:00,75.24,75.52,75.16,75.32,30600.0,46.5681,46.7414,46.5186,46.6176,30600.0
2008-04-30 10:00:00,75.29,75.42,75.0,75.0,33300.0,46.599,46.6795,46.4196,46.4196,33300.0
2008-04-30 10:30:00,75.03,75.2,75.02,75.14,47200.0,46.4381,46.5433,46.4319,46.5062,47200.0
2008-04-30 11:00:00,75.18,75.35,75.15,75.19,50700.0,46.531,46.6362,46.5124,46.5372,50700.0
2008-04-30 11:30:00,75.2,75.67,75.18,75.64,71400.0,46.5433,46.8342,46.531,46.8157,71400.0
2008-04-30 12:00:00,75.62,75.73,75.38,75.49,51500.0,46.8033,46.8714,46.6547,46.7228,51500.0
2008-04-30 12:30:00,75.5,75.62,75.49,75.55,30100.0,46.729,46.8033,46.7228,46.76,30100.0
2008-04-30 13:00:00,75.55,75.88,75.53,75.63,38800.0,46.76,46.9642,46.7476,46.8095,38800.0
2008-04-30 13:30:00,75.62,75.64,75.49,75.53,46800.0,46.8033,46.8157,46.7228,46.7476,46800.0
2008-04-30 14:00:00,75.53,75.92,75.12,75.41,106700.0,46.7476,46.989,46.4938,46.6733,106700.0
2008-04-30 14:30:00,75.46,75.69,75.03,75.09,117900.0,46.7043,46.8466,46.4381,46.4753,117900.0
2008-04-30 15:00:00,75.09,75.18,74.28,74.32,158000.0,46.4753,46.531,45.9739,45.9987,158000.0
2008-04-30 15:30:00,74.34,74.61,74.23,74.39,120000.0,46.0111,46.1782,45.943,46.042,120000.0
2008-05-01 09:30:00,74.81,75.24,74.27,74.85,43800.0,46.302,46.5681,45.9677,46.3267,43800.0
2008-05-01 10:00:00,74.82,75.23,74.77,75.23,43800.0,46.3082,46.5619,46.2772,46.5619,43800.0
2008-05-01 10:30:00,75.27,76.02,75.24,76.02,37600.0,46.5867,47.0509,46.5681,47.0509,37600.0
2008-05-01 11:00:00,75.98,76.33,75.87,75.89,37600.0,47.0261,47.2427,46.958,46.9704,37600.0
2008-05-01 11:30:00,75.87,76.6,75.81,76.53,74500.0,46.958,47.4098,46.9209,47.3665,74500.0
2008-05-01 12:00:00,76.54,76.98,76.54,76.96,35400.0,47.3727,47.645,47.3727,47.6327,35400.0
2008-05-01 12:30:00,76.97,77.47,76.91,77.37,37700.0,47.6388,47.9483,47.6017,47.8864,37700.0
2008-05-01 13:00:00,77.36,77.36,77.01,77.08,24100.0,47.8802,47.8802,47.6636,47.7069,24100.0
2008-05-01 13:30:00,77.1,77.12,76.63,76.64,33500.0,47.7193,47.7317,47.4284,47.4346,33500.0
2008-05-01 14:00:00,76.64,76.82,76.45,76.49,25400.0,47.4346,47.546,47.317,47.3418,25400.0
2008-05-01 14:30:00,76.5,76.72,76.47,76.56,29100.0,47.3479,47.4841,47.3294,47.3851,29100.0
2008-05-01 15:00:00,76.58,76.71,76.37,76.56,51400.0,47.3975,47.4779,47.2675,47.3851,51400.0
2008-05-01 15:30:00,76.56,76.7,76.41,76.59,68000.0,47.3851,47.4717,47.2922,47.4037,68000.0
2008-05-02 09:30:00,77.6,77.66,76.93,77.05,48600.0,48.0288,48.0659,47.6141,47.6884,48600.0
2008-05-02 10:00:00,77.05,77.45,77.05,77.44,40600.0,47.6884,47.9359,47.6884,47.9297,40600.0
2008-05-02 10:30:00,77.44,77.58,77.33,77.51,69200.0,47.9297,48.0164,47.8617,47.9731,69200.0
2008-05-02 11:00:00,77.5,77.85,77.4,77.64,77700.0,47.9669,48.1835,47.905,48.0535,77700.0
2008-05-02 11:30:00,77.64,77.84,77.52,77.65,61000.0,48.0535,48.1773,47.9793,48.0597,61000.0
2008-05-02 12:00:00,77.64,77.8,77.52,77.7,60900.0,48.0535,48.1526,47.9793,48.0907,60900.0
2008-05-02 12:30:00,77.68,77.76,77.56,77.66,37400.0,48.0783,48.1278,48.004,48.0659,37400.0
2008-05-02 13:00:00,77.65,77.75,77.57,77.66,61000.0,48.0597,48.1216,48.0102,48.0659,61000.0
2008-05-02 13:30:00,77.67,77.95,77.63,77.82,44300.0,48.0721,48.2454,48.0473,48.1649,44300.0
2008-05-02 14:00:00,77.82,77.86,77.54,77.54,81100.0,48.1649,48.1897,47.9916,47.9916,81100.0
2008-05-02 14:30:00,77.52,77.65,77.38,77.39,39700.0,47.9793,48.0597,47.8926,47.8988,39700.0
2008-05-02 15:00:00,77.38,77.64,77.38,77.4,48200.0,47.8926,48.0535,47.8926,47.905,48200.0
2008-05-02 15:30:00,77.41,77.41,77.05,77.29,56700.0,47.9112,47.9112,47.6884,47.8369,56700.0
2008-05-05 09:30:00,76.89,77.05,75.84,76.59,64300.0,47.5893,47.6884,46.9395,47.4037,64300.0
2008-05-05 10:00:00,76.6,77.12,76.46,76.46,60300.0,47.4098,47.7317,47.3232,47.3232,60300.0
2008-05-05 10:30:00,76.41,76.88,76.31,76.38,44000.0,47.2922,47.5831,47.2304,47.2737,44000.0
2008-05-05 11:00:00,76.38,76.5,76.19,76.19,23100.0,47.2737,47.3479,47.1561,47.1561,23100.0
2008-05-05 11:30:00,76.19,76.54,76.15,76.24,34100.0,47.1561,47.3727,47.1313,47.187,34100.0
2008-05-05 12:00:00,76.24,76.5,76.23,76.33,37700.0,47.187,47.3479,47.1808,47.2427,37700.0
2008-05-05 12:30:00,76.29,76.53,76.28,76.36,31600.0,47.218,47.3665,47.2118,47.2613,31600.0
2008-05-05 13:00:00,76.41,76.44,76.23,76.4,17500.0,47.2922,47.3108,47.1808,47.2861,17500.0
2008-05-05 13:30:00,76.4,76.5,76.16,76.19,23700.0,47.2861,47.3479,47.1375,47.1561,23700.0
2008-05-05 14:00:00,76.17,76.24,76.07,76.12,32100.0,47.1437,47.187,47.0818,47.1128,32100.0
2008-05-05 14:30:00,76.08,76.12,75.86,75.97,18200.0,47.088,47.1128,46.9518,47.0199,18200.0
2008-05-05 15:00:00,76.0,76.07,75.82,75.84,34700.0,47.0385,47.0818,46.9271,46.9395,34700.0
2008-05-05 15:30:00,75.86,75.95,75.78,75.9,43000.0,46.9518,47.0075,46.9023,46.9766,43000.0
2008-05-06 09:30:00,75.36,75.74,73.9,74.27,79000.0,46.6424,46.8776,45.7387,45.9677,79000.0
2008-05-06 10:00:00,74.33,74.43,74.15,74.34,62900.0,46.0049,46.0668,45.8935,46.0111,62900.0
2008-05-06 10:30:00,74.34,74.69,74.31,74.55,49300.0,46.0111,46.2277,45.9925,46.141,49300.0
2008-05-06 11:00:00,74.62,74.78,74.46,74.55,60800.0,46.1844,46.2834,46.0853,46.141,60800.0
2008-05-06 11:30:00,74.59,74.6,74.38,74.56,31200.0,46.1658,46.172,46.0358,46.1472,31200.0
2008-05-06 12:00:00,74.55,74.82,74.44,74.47,33900.0,46.141,46.3082,46.073,46.0915,33900.0
2008-05-06 12:30:00,74.48,74.79,74.44,74.69,55200.0,46.0977,46.2896,46.073,46.2277,55200.0
2008-05-06 13:00:00,74.7,75.27,74.7,75.24,79800.0,46.2339,46.5867,46.2339,46.5681,79800.0
2008-05-06 13:30:00,75.22,75.32,74.94,75.06,95800.0,46.5557,46.6176,46.3824,46.4567,95800.0
2008-05-06 14:00:00,75.06,75.06,74.9,74.96,38100.0,46.4567,46.4567,46.3577,46.3948,38100.0
2008-05-06 14:30:00,74.96,75.36,74.88,75.34,20200.0,46.3948,46.6424,46.3453,46.63,20200.0
2008-05-06 15:00:00,75.32,75.34,74.66,75.09,34700.0,46.6176,46.63,46.2091,46.4753,34700.0
2008-05-06 15:30:00,75.09,75.28,74.94,75.15,51100.0,46.4753,46.5929,46.3824,46.5124,51100.0
2008-05-07 09:30:00,75.1,75.92,74.73,75.06,63600.0,46.4815,46.989,46.2524,46.4567,63600.0
2008-05-07 10:00:00,75.06,75.1,74.89,75.07,61800.0,46.4567,46.4815,46.3515,46.4629,61800.0
2008-05-07 10:30:00,75.09,75.45,74.98,74.98,60000.0,46.4753,46.6981,46.4072,46.4072,60000.0
2008-05-07 11:00:00,74.98,75.25,74.95,75.15,37300.0,46.4072,46.5743,46.3886,46.5124,37300.0
2008-05-07 11:30:00,75.15,75.38,75.12,75.38,44700.0,46.5124,46.6547,46.4938,46.6547,44700.0
2008-05-07 12:00:00,75.38,76.15,75.29,76.11,82300.0,46.6547,47.1313,46.599,47.1066,82300.0
2008-05-07 12:30:00,76.11,76.12,75.63,75.75,29500.0,47.1066,47.1128,46.8095,46.8838,29500.0
2008-05-07 13:00:00,75.71,75.73,75.26,75.53,21500.0,46.859,46.8714,46.5805,46.7476,21500.0
2008-05-07 13:30:00,75.52,75.53,75.31,75.37,18200.0,46.7414,46.7476,46.6114,46.6486,18200.0
2008-05-07 14:00:00,75.34,75.36,74.97,74.97,19000.0,46.63,46.6424,46.401,46.401,19000.0
2008-05-07 14:30:00,74.97,74.97,74.75,74.91,23400.0,46.401,46.401,46.2648,46.3639,23400.0
2008-05-07 15:00:00,74.9,74.94,74.54,74.59,34200.0,46.3577,46.3824,46.1349,46.1658,34200.0
2008-05-07 15:30:00,74.64,74.93,74.54,74.65,59700.0,46.1967,46.3762,46.1349,46.2029,59700.0
2008-05-08 09:30:00,74.33,74.7,73.85,73.94,53400.0,46.0049,46.2339,45.7078,45.7635,53400.0
2008-05-08 10:00:00,73.92,73.92,73.11,73.16,64900.0,45.7511,45.7511,45.2498,45.2807,64900.0
2008-05-08 10:30:00,73.16,73.24,72.9,73.17,34300.0,45.2807,45.3302,45.1198,45.2869,34300.0
2008-05-08 11:00:00,73.19,73.51,73.12,73.26,112500.0,45.2993,45.4974,45.256,45.3426,112500.0
2008-05-08 11:30:00,73.29,73.42,73.2,73.27,50600.0,45.3612,45.4417,45.3055,45.3488,50600.0
2008-05-08 12:00:00,73.24,73.44,73.24,73.39,41000.0,45.3302,45.454,45.3302,45.4231,41000.0
2008-05-08 12:30:00,73.38,73.4,73.22,73.37,48800.0,45.4169,45.4293,45.3179,45.4107,48800.0
2008-05-08 13:00:00,73.37,73.85,73.35,73.85,50600.0,45.4107,45.7078,45.3983,45.7078,50600.0
2008-05-08 13:30:00,73.86,74.15,73.81,74.09,66700.0,45.714,45.8935,45.683,45.8563,66700.0
2008-05-08 14:00:00,74.09,74.16,74.07,74.1,60800.0,45.8563,45.8997,45.844,45.8625,60800.0
2008-05-08 14:30:00,74.1,74.15,73.68,73.75,70700.0,45.8625,45.8935,45.6026,45.6459,70700.0
2008-05-08 15:00:00,73.72,73.97,73.43,73.69,54200.0,45.6273,45.7821,45.4478,45.6088,54200.0
2008-05-08 15:30:00,73.69,73.86,73.51,73.7,119800.0,45.6088,45.714,45.4974,45.615,119800.0
2008-05-09 09:30:00,73.01,74.13,73.01,73.64,82500.0,45.1879,45.8811,45.1879,45.5778,82500.0
2008-05-09 10:00:00,73.64,74.19,73.36,73.49,36200.0,45.5778,45.9182,45.4045,45.485,36200.0
2008-05-09 10:30:00,73.49,73.71,73.38,73.46,38900.0,45.485,45.6211,45.4169,45.4664,38900.0
2008-05-09 11:00:00,73.44,73.46,73.12,73.22,28800.0,45.454,45.4664,45.256,45.3179,28800.0
2008-05-09 11:30:00,73.18,73.21,72.76,73.07,48100.0,45.2931,45.3117,45.0332,45.225,48100.0
2008-05-09 12:00:00,73.02,73.23,72.96,73.1,18800.0,45.1941,45.3241,45.1569,45.2436,18800.0
2008-05-09 12:30:00,73.15,73.43,73.1,73.43,14900.0,45.2745,45.4478,45.2436,45.4478,14900.0
2008-05-09 13:00:00,73.43,73.45,73.32,73.43,14500.0,45.4478,45.4602,45.3798,45.4478,14500.0
2008-05-09 13:30:00,73.41,73.55,73.33,73.5,22200.0,45.4355,45.5221,45.3859,45.4912,22200.0
2008-05-09 14:00:00,73.49,73.52,73.31,73.37,21400.0,45.485,45.5035,45.3736,45.4107,21400.0
2008-05-09 14:30:00,73.38,73.42,73.24,73.24,19100.0,45.4169,45.4417,45.3302,45.3302,19100.0
2008-05-09 15:00:00,73.26,73.61,73.24,73.59,37600.0,45.3426,45.5592,45.3302,45.5469,37600.0
2008-05-09 15:30:00,73.59,73.66,73.44,73.53,43300.0,45.5469,45.5902,45.454,45.5097,43300.0
2008-05-12 09:30:00,73.96,74.51,73.9,74.4,46100.0,45.7759,46.1163,45.7387,46.0482,46100.0
2008-05-12 10:00:00,74.38,74.45,74.06,74.06,40200.0,46.0358,46.0791,45.8378,45.8378,40200.0
2008-05-12 10:30:00,74.04,74.32,73.98,74.07,63800.0,45.8254,45.9987,45.7883,45.844,63800.0
2008-05-12 11:00:00,74.07,74.53,73.96,74.42,60300.0,45.844,46.1287,45.7759,46.0606,60300.0
2008-05-12 11:30:00,74.45,75.01,74.43,74.87,53600.0,46.0791,46.4257,46.0668,46.3391,53600.0
2008-05-12 12:00:00,74.87,75.13,74.81,75.06,31400.0,46.3391,46.5,46.302,46.4567,31400.0
2008-05-12 12:30:00,75.05,75.06,74.86,75.0,33900.0,46.4505,46.4567,46.3329,46.4196,33900.0
2008-05-12 13:00:00,74.98,75.08,74.85,74.87,64300.0,46.4072,46.4691,46.3267,46.3391,64300.0
2008-05-12 13:30:00,74.89,74.9,74.75,74.8,30300.0,46.3515,46.3577,46.2648,46.2958,30300.0
2008-05-12 14:00:00,74.8,75.39,74.74,75.28,42300.0,46.2958,46.6609,46.2586,46.5929,42300.0
2008-05-12 14:30:00,75.32,75.59,75.25,75.4,53000.0,46.6176,46.7847,46.5743,46.6671,53000.0
2008-05-12 15:00:00,75.39,75.7,75.28,75.48,64700.0,46.6609,46.8528,46.5929,46.7166,64700.0
2008-05-12 15:30:00,75.43,75.62,75.38,75.49,74600.0,46.6857,46.8033,46.6547,46.7228,74600.0
2008-05-13 09:30:00,75.63,76.44,75.63,76.24,51900.0,46.8095,47.3108,46.8095,47.187,51900.0
2008-05-13 10:00:00,76.29,76.39,75.57,75.74,45200.0,47.218,47.2799,46.7723,46.8776,45200.0
2008-05-13 10:30:00,75.73,75.87,75.46,75.57,34300.0,46.8714,46.958,46.7043,46.7723,34300.0
2008-05-13 11:00:00,75.59,75.75,75.54,75.55,38100.0,46.7847,46.8838,46.7538,46.76,38100.0
2008-05-13 11:30:00,75.55,75.77,75.53,75.76,37800.0,46.76,46.8961,46.7476,46.8899,37800.0
2008-05-13 12:00:00,75.74,76.19,75.74,76.15,30100.0,46.8776,47.1561,46.8776,47.1313,30100.0
2008-05-13 12:30:00,76.17,76.2,75.84,75.89,19300.0,47.1437,47.1623,46.9395,46.9704,19300.0
2008-05-13 13:00:00,75.9,75.95,75.83,75.86,14800.0,46.9766,47.0075,46.9333,46.9518,14800.0
2008-05-13 13:30:00,75.86,75.96,75.81,75.88,17100.0,46.9518,47.0137,46.9209,46.9642,17100.0
2008-05-13 14:00:00,75.84,75.97,75.76,75.8,24100.0,46.9395,47.0199,46.8899,46.9147,24100.0
2008-05-13 14:30:00,75.8,75.88,75.7,75.82,33900.0,46.9147,46.9642,46.8528,46.9271,33900.0
2008-05-13 15:00:00,75.83,76.08,75.8,76.03,64500.0,46.9333,47.088,46.9147,47.0571,64500.0
2008-05-13 15:30:00,76.06,76.28,76.01,76.18,81100.0,47.0756,47.2118,47.0447,47.1499,81100.0
2008-05-14 09:30:00,76.49,77.53,76.49,77.31,74200.0,47.3418,47.9854,47.3418,47.8493,74200.0
2008-05-14 10:00:00,77.31,77.69,77.09,77.62,105300.0,47.8493,48.0845,47.7131,48.0411,105300.0
2008-05-14 10:30:00,77.62,77.83,77.53,77.68,62700.0,48.0411,48.1711,47.9854,48.0783,62700.0
2008-05-14 11:00:00,77.72,77.73,77.37,77.46,28700.0,48.103,48.1092,47.8864,47.9421,28700.0
2008-05-14 11:30:00,77.48,77.59,77.44,77.54,21500.0,47.9545,48.0226,47.9297,47.9916,21500.0
2008-05-14 12:00:00,77.51,77.56,77.41,77.43,21000.0,47.9731,48.004,47.9112,47.9236,21000.0
2008-05-14 12:30:00,77.4,77.64,77.34,77.64,15100.0,47.905,48.0535,47.8678,48.0535,15100.0
2008-05-14 13:00:00,77.61,77.71,77.6,77.71,16300.0,48.035,48.0969,48.0288,48.0969,16300.0
2008-05-14 13:30:00,77.71,77.86,77.64,77.8,21600.0,48.0969,48.1897,48.0535,48.1526,21600.0
2008-05-14 14:00:00,77.82,77.99,77.82,77.82,23900.0,48.1649,48.2702,48.1649,48.1649,23900.0
2008-05-14 14:30:00,77.88,78.0,77.75,77.88,36700.0,48.2021,48.2763,48.1216,48.2021,36700.0
2008-05-14 15:00:00,77.87,77.88,77.56,77.62,39200.0,48.1959,48.2021,48.004,48.0411,39200.0
2008-05-14 15:30:00,77.62,77.64,77.4,77.59,71200.0,48.0411,48.0535,47.905,48.0226,71200.0
2008-05-15 09:30:00,77.44,78.0,76.5,76.68,59700.0,47.9297,48.2763,47.3479,47.4594,59700.0
2008-05-15 10:00:00,76.68,77.2,76.61,76.97,95100.0,47.4594,47.7812,47.416,47.6388,95100.0
2008-05-15 10:30:00,77.07,77.33,77.07,77.22,25000.0,47.7007,47.8617,47.7007,47.7936,25000.0
2008-05-15 11:00:00,77.21,77.34,77.01,77.03,24800.0,47.7874,47.8678,47.6636,47.676,24800.0
2008-05-15 11:30:00,77.03,77.14,76.94,77.12,21500.0,47.676,47.7441,47.6203,47.7317,21500.0
2008-05-15 12:00:00,77.14,77.89,77.14,77.87,38300.0,47.7441,48.2083,47.7441,48.1959,38300.0
2008-05-15 12:30:00,77.87,78.22,77.85,78.19,42900.0,48.1959,48.4125,48.1835,48.3939,42900.0
2008-05-15 13:00:00,78.12,78.44,78.12,78.34,38700.0,48.3506,48.5487,48.3506,48.4868,38700.0
2008-05-15 13:30:00,78.33,78.45,78.1,78.1,40400.0,48.4806,48.5549,48.3382,48.3382,40400.0
2008-05-15 14:00:00,78.16,78.43,78.15,78.31,49200.0,48.3754,48.5425,48.3692,48.4682,49200.0
2008-05-15 14:30:00,78.27,78.41,78.18,78.39,42000.0,48.4435,48.5301,48.3877,48.5177,42000.0
2008-05-15 15:00:00,78.39,78.59,78.27,78.41,56200.0,48.5177,48.6415,48.4435,48.5301,56200.0
2008-05-15 15:30:00,78.42,78.75,78.27,78.7,78300.0,48.5363,48.7405,48.4435,48.7096,78300.0
2008-05-16 09:30:00,78.56,78.66,76.99,77.14,95900.0,48.6229,48.6848,47.6512,47.7441,95900.0
2008-05-16 10:00:00,77.15,77.15,76.52,76.78,42200.0,47.7503,47.7503,47.3603,47.5212,42200.0
2008-05-16 10:30:00,76.82,77.06,76.27,76.27,35100.0,47.546,47.6945,47.2056,47.2056,35100.0
2008-05-16 11:00:00,76.25,76.45,76.15,76.41,40700.0,47.1932,47.317,47.1313,47.2922,40700.0
2008-05-16 11:30:00,76.41,76.67,76.27,76.67,37600.0,47.2922,47.4532,47.2056,47.4532,37600.0
2008-05-16 12:00:00,76.65,76.77,76.55,76.6,28900.0,47.4408,47.5151,47.3789,47.4098,28900.0
2008-05-16 12:30:00,76.61,76.69,76.53,76.69,21600.0,47.416,47.4655,47.3665,47.4655,21600.0
2008-05-16 13:00:00,76.68,76.97,76.68,76.96,23200.0,47.4594,47.6388,47.4594,47.6327,23200.0
2008-05-16 13:30:00,76.93,76.95,76.62,76.85,33300.0,47.6141,47.6265,47.4222,47.5646,33300.0
2008-05-16 14:00:00,76.82,77.15,76.74,76.92,31400.0,47.546,47.7503,47.4965,47.6079,31400.0
2008-05-16 14:30:00,76.93,77.08,76.89,77.04,19500.0,47.6141,47.7069,47.5893,47.6822,19500.0
2008-05-16 15:00:00,77.05,77.44,77.01,77.29,45500.0,47.6884,47.9297,47.6636,47.8369,45500.0
2008-05-16 15:30:00,77.28,77.38,77.21,77.29,57000.0,47.8307,47.8926,47.7874,47.8369,57000.0
2008-05-19 09:30:00,77.21,77.52,76.67,77.05,35400.0,47.7874,47.9793,47.4532,47.6884,35400.0
2008-05-19 10:00:00,77.06,77.1,76.79,77.0,19400.0,47.6945,47.7193,47.5274,47.6574,19400.0
2008-05-19 10:30:00,77.04,77.24,76.96,77.04,16000.0,47.6822,47.806,47.6327,47.6822,16000.0
2008-05-19 11:00:00,77.0,77.32,76.87,77.28,19700.0,47.6574,47.8555,47.577,47.8307,19700.0
2008-05-19 11:30:00,77.27,77.41,77.16,77.24,10900.0,47.8245,47.9112,47.7564,47.806,10900.0
2008-05-19 12:00:00,77.24,77.39,77.22,77.39,19400.0,47.806,47.8988,47.7936,47.8988,19400.0
2008-05-19 12:30:00,77.4,77.45,77.17,77.17,16700.0,47.905,47.9359,47.7626,47.7626,16700.0
2008-05-19 13:00:00,77.17,77.3,77.14,77.23,27400.0,47.7626,47.8431,47.7441,47.7998,27400.0
2008-05-19 13:30:00,77.24,77.37,77.0,77.01,13100.0,47.806,47.8864,47.6574,47.6636,13100.0
2008-05-19 14:00:00,77.01,77.04,76.6,76.65,38300.0,47.6636,47.6822,47.4098,47.4408,38300.0
2008-05-19 14:30:00,76.67,77.05,76.67,77.0,21200.0,47.4532,47.6884,47.4532,47.6574,21200.0
2008-05-19 15:00:00,77.0,77.01,76.79,76.89,24600.0,47.6574,47.6636,47.5274,47.5893,24600.0
2008-05-19 15:30:00,76.89,76.92,76.46,76.64,51100.0,47.5893,47.6079,47.3232,47.4346,51100.0
2008-05-20 09:30:00,76.23,76.29,75.84,75.84,26800.0,47.1808,47.218,46.9395,46.9395,26800.0
2008-05-20 10:00:00,75.85,75.95,75.45,75.95,32300.0,46.9456,47.0075,46.6981,47.0075,32300.0
2008-05-20 10:30:00,75.89,76.09,75.81,75.88,20600.0,46.9704,47.0942,46.9209,46.9642,20600.0
2008-05-20 11:00:00,75.9,75.9,75.4,75.46,31900.0,46.9766,46.9766,46.6671,46.7043,31900.0
2008-05-20 11:30:00,75.46,75.52,75.16,75.24,16700.0,46.7043,46.7414,46.5186,46.5681,16700.0
2008-05-20 12:00:00,75.24,75.4,75.21,75.27,19100.0,46.5681,46.6671,46.5495,46.5867,19100.0
2008-05-20 12:30:00,75.27,75.31,74.91,74.91,24000.0,46.5867,46.6114,46.3639,46.3639,24000.0
2008-05-20 13:00:00,74.97,75.16,74.97,75.14,13500.0,46.401,46.5186,46.401,46.5062,13500.0
2008-05-20 13:30:00,75.13,75.18,74.91,74.98,30500.0,46.5,46.531,46.3639,46.4072,30500.0
2008-05-20 14:00:00,75.02,75.06,74.83,74.98,37100.0,46.4319,46.4567,46.3143,46.4072,37100.0
2008-05-20 14:30:00,74.93,75.07,74.85,74.91,26700.0,46.3762,46.4629,46.3267,46.3639,26700.0
2008-05-20 15:00:00,74.91,75.12,74.91,75.0,39900.0,46.3639,46.4938,46.3639,46.4196,39900.0
2008-05-20 15:30:00,75.0,75.2,74.87,75.12,83700.0,46.4196,46.5433,46.3391,46.4938,83700.0
2008-05-21 09:30:00,75.06,76.03,74.79,74.79,108000.0,46.4567,47.0571,46.2896,46.2896,108000.0
2008-05-21 10:00:00,74.74,75.61,74.52,75.61,51400.0,46.2586,46.7971,46.1225,46.7971,51400.0
2008-05-21 10:30:00,75.58,75.64,75.27,75.27,75500.0,46.7785,46.8157,46.5867,46.5867,75500.0
2008-05-21 11:00:00,75.27,75.49,75.2,75.46,58600.0,46.5867,46.7228,46.5433,46.7043,58600.0
2008-05-21 11:30:00,75.44,75.5,75.31,75.37,38700.0,46.6919,46.729,46.6114,46.6486,38700.0
2008-05-21 12:00:00,75.35,75.48,75.06,75.08,31800.0,46.6362,46.7166,46.4567,46.4691,31800.0
2008-05-21 12:30:00,75.07,75.35,75.05,75.13,24900.0,46.4629,46.6362,46.4505,46.5,24900.0
2008-05-21 13:00:00,75.12,75.19,74.9,74.93,25300.0,46.4938,46.5372,46.3577,46.3762,25300.0
2008-05-21 13:30:00,74.95,75.03,74.83,74.85,16700.0,46.3886,46.4381,46.3143,46.3267,16700.0
2008-05-21 14:00:00,74.84,74.88,74.18,74.25,52600.0,46.3205,46.3453,45.912,45.9554,52600.0
2008-05-21 14:30:00,74.24,74.28,73.6,73.82,49900.0,45.9492,45.9739,45.5531,45.6892,49900.0
2008-05-21 15:00:00,73.82,74.32,73.82,74.28,67300.0,45.6892,45.9987,45.6892,45.9739,67300.0
2008-05-21 15:30:00,74.28,74.37,73.99,74.09,58300.0,45.9739,46.0296,45.7944,45.8563,58300.0
2008-05-22 09:30:00,74.05,74.05,73.19,73.69,56800.0,45.8316,45.8316,45.2993,45.6088,56800.0
2008-05-22 10:00:00,73.68,74.48,73.64,74.48,29000.0,45.6026,46.0977,45.5778,46.0977,29000.0
2008-05-22 10:30:00,74.53,74.74,74.2,74.38,24800.0,46.1287,46.2586,45.9244,46.0358,24800.0
2008-05-22 11:00:00,74.37,74.6,74.3,74.56,26100.0,46.0296,46.172,45.9863,46.1472,26100.0
2008-05-22 11:30:00,74.55,74.57,74.02,74.27,22000.0,46.141,46.1534,45.813,45.9677,22000.0
2008-05-22 12:00:00,74.23,74.55,74.13,74.52,29400.0,45.943,46.141,45.8811,46.1225,29400.0
2008-05-22 12:30:00,74.52,74.84,74.51,74.75,27200.0,46.1225,46.3205,46.1163,46.2648,27200.0
2008-05-22 13:00:00,74.75,74.79,74.58,74.68,25100.0,46.2648,46.2896,46.1596,46.2215,25100.0
2008-05-22 13:30:00,74.68,74.72,74.44,74.54,19100.0,46.2215,46.2463,46.073,46.1349,19100.0
2008-05-22 14:00:00,74.58,74.76,74.41,74.44,53000.0,46.1596,46.271,46.0544,46.073,53000.0
2008-05-22 14:30:00,74.4,74.63,74.26,74.28,20700.0,46.0482,46.1906,45.9616,45.9739,20700.0
2008-05-22 15:00:00,74.28,74.37,74.08,74.08,35300.0,45.9739,46.0296,45.8501,45.8501,35300.0
2008-05-22 15:30:00,74.06,74.26,74.0,74.26,47400.0,45.8378,45.9616,45.8006,45.9616,47400.0
2008-05-23 09:30:00,74.28,74.28,73.31,73.56,26500.0,45.9739,45.9739,45.3736,45.5283,26500.0
2008-05-23 10:00:00,73.56,73.78,73.44,73.51,16800.0,45.5283,45.6645,45.454,45.4974,16800.0
2008-05-23 10:30:00,73.51,73.56,73.26,73.4,15700.0,45.4974,45.5283,45.3426,45.4293,15700.0
2008-05-23 11:00:00,73.4,73.66,73.4,73.59,19400.0,45.4293,45.5902,45.4293,45.5469,19400.0
2008-05-23 11:30:00,73.59,73.99,73.4,73.85,67300.0,45.5469,45.7944,45.4293,45.7078,67300.0
2008-05-23 12:00:00,73.88,74.01,73.8,73.83,36100.0,45.7264,45.8068,45.6768,45.6954,36100.0
2008-05-23 12:30:00,73.88,73.92,73.73,73.87,30000.0,45.7264,45.7511,45.6335,45.7202,30000.0
2008-05-23 13:00:00,73.88,74.07,73.88,74.01,21900.0,45.7264,45.844,45.7264,45.8068,21900.0
2008-05-23 13:30:00,74.02,74.14,73.79,73.81,37300.0,45.813,45.8873,45.6707,45.683,37300.0
2008-05-23 14:00:00,73.83,74.07,73.82,73.95,14300.0,45.6954,45.844,45.6892,45.7697,14300.0
2008-05-23 14:30:00,73.99,74.14,73.92,74.0,20400.0,45.7944,45.8873,45.7511,45.8006,20400.0
2008-05-23 15:00:00,73.99,74.07,73.85,73.97,32000.0,45.7944,45.844,45.7078,45.7821,32000.0
2008-05-23 15:30:00,73.95,74.09,73.8,73.86,53400.0,45.7697,45.8563,45.6768,45.714,53400.0
2008-05-27 09:30:00,73.86,75.65,73.86,75.48,85600.0,45.714,46.8219,45.714,46.7166,85600.0
2008-05-27 10:00:00,75.48,76.26,75.43,75.81,70400.0,46.7166,47.1994,46.6857,46.9209,70400.0
2008-05-27 10:30:00,75.8,75.92,75.44,75.6,23700.0,46.9147,46.989,46.6919,46.7909,23700.0
2008-05-27 11:00:00,75.63,75.73,75.13,75.21,22900.0,46.8095,46.8714,46.5,46.5495,22900.0
2008-05-27 11:30:00,75.24,75.29,75.08,75.22,22800.0,46.5681,46.599,46.4691,46.5557,22800.0
2008-05-27 12:00:00,75.18,75.32,75.01,75.15,18000.0,46.531,46.6176,46.4257,46.5124,18000.0
2008-05-27 12:30:00,75.15,75.26,75.01,75.15,11400.0,46.5124,46.5805,46.4257,46.5124,11400.0
2008-05-27 13:00:00,75.14,75.21,74.95,75.06,12100.0,46.5062,46.5495,46.3886,46.4567,12100.0
2008-05-27 13:30:00,75.05,75.15,74.95,75.11,16500.0,46.4505,46.5124,46.3886,46.4876,16500.0
2008-05-27 14:00:00,75.09,75.18,74.98,75.1,22400.0,46.4753,46.531,46.4072,46.4815,22400.0
2008-05-27 14:30:00,75.1,75.46,75.1,75.35,21400.0,46.4815,46.7043,46.4815,46.6362,21400.0
2008-05-27 15:00:00,75.32,75.35,75.15,75.27,26200.0,46.6176,46.6362,46.5124,46.5867,26200.0
2008-05-27 15:30:00,75.29,75.46,75.2,75.46,56400.0,46.599,46.7043,46.5433,46.7043,56400.0
2008-05-28 09:30:00,75.84,77.36,75.84,76.85,86300.0,46.9395,47.8802,46.9395,47.5646,86300.0
2008-05-28 10:00:00,76.89,77.22,76.56,77.1,68400.0,47.5893,47.7936,47.3851,47.7193,68400.0
2008-05-28 10:30:00,77.1,77.49,76.96,77.34,54000.0,47.7193,47.9607,47.6327,47.8678,54000.0
2008-05-28 11:00:00,77.4,77.6,77.07,77.38,37500.0,47.905,48.0288,47.7007,47.8926,37500.0
2008-05-28 11:30:00,77.33,77.44,77.03,77.03,48700.0,47.8617,47.9297,47.676,47.676,48700.0
2008-05-28 12:00:00,76.99,77.17,76.67,77.0,42200.0,47.6512,47.7626,47.4532,47.6574,42200.0
2008-05-28 12:30:00,76.96,76.97,76.66,76.72,18400.0,47.6327,47.6388,47.447,47.4841,18400.0
2008-05-28 13:00:00,76.72,76.92,76.62,76.78,20400.0,47.4841,47.6079,47.4222,47.5212,20400.0
2008-05-28 13:30:00,76.78,76.81,76.61,76.65,36000.0,47.5212,47.5398,47.416,47.4408,36000.0
2008-05-28 14:00:00,76.67,76.82,76.53,76.68,50600.0,47.4532,47.546,47.3665,47.4594,50600.0
2008-05-28 14:30:00,76.68,76.88,76.54,76.63,88000.0,47.4594,47.5831,47.3727,47.4284,88000.0
2008-05-28 15:00:00,76.64,76.75,76.51,76.65,78400.0,47.4346,47.5027,47.3541,47.4408,78400.0
2008-05-28 15:30:00,76.69,76.83,76.51,76.75,98300.0,47.4655,47.5522,47.3541,47.5027,98300.0
2008-05-29 09:30:00,77.07,77.07,76.22,76.25,48200.0,47.7007,47.7007,47.1746,47.1932,48200.0
2008-05-29 10:00:00,76.29,77.01,76.06,76.58,49900.0,47.218,47.6636,47.0756,47.3975,49900.0
2008-05-29 10:30:00,76.58,76.82,75.84,76.76,56800.0,47.3975,47.546,46.9395,47.5089,56800.0
2008-05-29 11:00:00,76.76,76.94,76.57,76.74,34500.0,47.5089,47.6203,47.3913,47.4965,34500.0
2008-05-29 11:30:00,76.7,76.92,76.66,76.7,33600.0,47.4717,47.6079,47.447,47.4717,33600.0
2008-05-29 12:00:00,76.72,76.95,76.64,76.92,20000.0,47.4841,47.6265,47.4346,47.6079,20000.0
2008-05-29 12:30:00,76.92,77.33,76.87,77.25,15300.0,47.6079,47.8617,47.577,47.8121,15300.0
2008-05-29 13:00:00,77.26,77.44,77.25,77.29,16600.0,47.8183,47.9297,47.8121,47.8369,16600.0
2008-05-29 13:30:00,77.32,77.6,77.31,77.46,18000.0,47.8555,48.0288,47.8493,47.9421,18000.0
2008-05-29 14:00:00,77.47,77.65,77.45,77.52,20300.0,47.9483,48.0597,47.9359,47.9793,20300.0
2008-05-29 14:30:00,77.54,77.6,77.27,77.33,21000.0,47.9916,48.0288,47.8245,47.8617,21000.0
2008-05-29 15:00:00,77.31,77.49,76.96,77.02,39200.0,47.8493,47.9607,47.6327,47.6698,39200.0
2008-05-29 15:30:00,77.03,77.34,76.99,77.25,45700.0,47.676,47.8678,47.6512,47.8121,45700.0
2008-05-30 09:30:00,77.33,77.44,75.71,75.83,57500.0,47.8617,47.9297,46.859,46.9333,57500.0
2008-05-30 10:00:00,75.84,76.01,75.72,75.78,25000.0,46.9395,47.0447,46.8652,46.9023,25000.0
2008-05-30 10:30:00,75.76,75.81,75.16,75.28,29800.0,46.8899,46.9209,46.5186,46.5929,29800.0
2008-05-30 11:00:00,75.26,75.26,74.81,74.91,33500.0,46.5805,46.5805,46.302,46.3639,33500.0
2008-05-30 11:30:00,74.9,75.03,74.87,74.9,53400.0,46.3577,46.4381,46.3391,46.3577,53400.0
2008-05-30 12:00:00,74.85,75.11,74.85,75.02,46300.0,46.3267,46.4876,46.3267,46.4319,46300.0
2008-05-30 12:30:00,75.01,75.51,75.0,75.51,36400.0,46.4257,46.7352,46.4196,46.7352,36400.0
2008-05-30 13:00:00,75.5,75.57,75.26,75.3,19600.0,46.729,46.7723,46.5805,46.6052,19600.0
2008-05-30 13:30:00,75.27,75.41,75.24,75.28,40800.0,46.5867,46.6733,46.5681,46.5929,40800.0
2008-05-30 14:00:00,75.28,75.32,75.18,75.25,28000.0,46.5929,46.6176,46.531,46.5743,28000.0
2008-05-30 14:30:00,75.26,75.96,75.26,75.86,48900.0,46.5805,47.0137,46.5805,46.9518,48900.0
2008-05-30 15:00:00,75.83,75.9,75.58,75.68,47000.0,46.9333,46.9766,46.7785,46.8404,47000.0
2008-05-30 15:30:00,75.69,75.86,75.53,75.57,74000.0,46.8466,46.9518,46.7476,46.7723,74000.0
2008-06-02 09:30:00,75.56,75.56,75.09,75.18,57100.0,46.7662,46.7662,46.4753,46.531,57100.0
2008-06-02 10:00:00,75.08,75.47,74.57,74.72,44600.0,46.4691,46.7105,46.1534,46.2463,44600.0
2008-06-02 10:30:00,74.74,74.79,74.56,74.68,33900.0,46.2586,46.2896,46.1472,46.2215,33900.0
2008-06-02 11:00:00,74.67,74.76,74.27,74.36,27000.0,46.2153,46.271,45.9677,46.0234,27000.0
2008-06-02 11:30:00,74.35,74.76,74.25,74.55,40300.0,46.0173,46.271,45.9554,46.141,40300.0
2008-06-02 12:00:00,74.53,74.53,74.28,74.28,17200.0,46.1287,46.1287,45.9739,45.9739,17200.0
2008-06-02 12:30:00,74.27,74.27,73.64,73.68,37600.0,45.9677,45.9677,45.5778,45.6026,37600.0
2008-06-02 13:00:00,73.7,74.06,73.69,74.03,18100.0,45.615,45.8378,45.6088,45.8192,18100.0
2008-06-02 13:30:00,74.0,74.09,73.88,74.01,21900.0,45.8006,45.8563,45.7264,45.8068,21900.0
2008-06-02 14:00:00,74.0,74.42,73.93,74.33,28400.0,45.8006,46.0606,45.7573,46.0049,28400.0
2008-06-02 14:30:00,74.36,74.51,74.26,74.38,18300.0,46.0234,46.1163,45.9616,46.0358,18300.0
2008-06-02 15:00:00,74.39,74.72,74.19,74.63,38200.0,46.042,46.2463,45.9182,46.1906,38200.0
2008-06-02 15:30:00,74.65,74.76,74.5,74.56,41600.0,46.2029,46.271,46.1101,46.1472,41600.0
2008-06-03 09:30:00,74.53,75.36,74.52,74.52,53100.0,46.1287,46.6424,46.1225,46.1225,53100.0
2008-06-03 10:00:00,74.56,75.25,74.52,74.75,52800.0,46.1472,46.5743,46.1225,46.2648,52800.0
2008-06-03 10:30:00,74.78,74.87,74.46,74.81,30600.0,46.2834,46.3391,46.0853,46.302,30600.0
2008-06-03 11:00:00,74.77,74.98,74.75,74.89,17500.0,46.2772,46.4072,46.2648,46.3515,17500.0
2008-06-03 11:30:00,74.89,74.99,74.7,74.94,14200.0,46.3515,46.4134,46.2339,46.3824,14200.0
2008-06-03 12:00:00,74.93,74.99,74.56,74.59,25300.0,46.3762,46.4134,46.1472,46.1658,25300.0
2008-06-03 12:30:00,74.57,74.7,74.37,74.37,23000.0,46.1534,46.2339,46.0296,46.0296,23000.0
2008-06-03 13:00:00,74.36,74.48,74.23,74.33,22600.0,46.0234,46.0977,45.943,46.0049,22600.0
2008-06-03 13:30:00,74.28,74.28,73.84,73.91,32300.0,45.9739,45.9739,45.7016,45.7449,32300.0
2008-06-03 14:00:00,73.95,73.96,73.51,73.62,38000.0,45.7697,45.7759,45.4974,45.5654,38000.0
2008-06-03 14:30:00,73.56,73.79,73.5,73.72,34300.0,45.5283,45.6707,45.4912,45.6273,34300.0
2008-06-03 15:00:00,73.76,74.06,73.64,73.91,101400.0,45.6521,45.8378,45.5778,45.7449,101400.0
2008-06-03 15:30:00,73.91,74.22,73.84,74.13,84600.0,45.7449,45.9368,45.7016,45.8811,84600.0
2008-06-04 09:30:00,74.12,74.5,73.38,73.9,89200.0,45.8749,46.1101,45.4169,45.7387,89200.0
2008-06-04 10:00:00,73.94,74.2,73.73,74.05,49400.0,45.7635,45.9244,45.6335,45.8316,49400.0
2008-06-04 10:30:00,74.03,74.53,73.9,74.49,86200.0,45.8192,46.1287,45.7387,46.1039,86200.0
2008-06-04 11:00:00,74.49,74.59,74.32,74.5,37100.0,46.1039,46.1658,45.9987,46.1101,37100.0
2008-06-04 11:30:00,74.48,74.48,74.23,74.42,27000.0,46.0977,46.0977,45.943,46.0606,27000.0
2008-06-04 12:00:00,74.43,74.44,74.18,74.23,27100.0,46.0668,46.073,45.912,45.943,27100.0
2008-06-04 12:30:00,74.23,74.27,73.78,73.88,40300.0,45.943,45.9677,45.6645,45.7264,40300.0
2008-06-04 13:00:00,73.93,74.02,73.67,73.83,28100.0,45.7573,45.813,45.5964,45.6954,28100.0
2008-06-04 13:30:00,73.81,73.93,73.76,73.84,27500.0,45.683,45.7573,45.6521,45.7016,27500.0
2008-06-04 14:00:00,73.84,73.84,73.25,73.43,48300.0,45.7016,45.7016,45.3364,45.4478,48300.0
2008-06-04 14:30:00,73.37,73.64,73.16,73.33,48700.0,45.4107,45.5778,45.2807,45.3859,48700.0
2008-06-04 15:00:00,73.28,73.68,73.18,73.48,105400.0,45.355,45.6026,45.2931,45.4788,105400.0
2008-06-04 15:30:00,73.47,73.86,73.4,73.71,100200.0,45.4726,45.714,45.4293,45.6211,100200.0
2008-06-05 09:30:00,73.81,74.89,73.61,73.98,64000.0,45.683,46.3515,45.5592,45.7883,64000.0
2008-06-05 10:00:00,74.02,74.51,73.63,74.33,39800.0,45.813,46.1163,45.5716,46.0049,39800.0
2008-06-05 10:30:00,74.33,74.92,74.32,74.91,30200.0,46.0049,46.37,45.9987,46.3639,30200.0
2008-06-05 11:00:00,74.91,74.94,74.42,74.51,37400.0,46.3639,46.3824,46.0606,46.1163,37400.0
2008-06-05 11:30:00,74.52,74.62,74.4,74.59,13900.0,46.1225,46.1844,46.0482,46.1658,13900.0
2008-06-05 12:00:00,74.54,74.77,74.51,74.74,23700.0,46.1349,46.2772,46.1163,46.2586,23700.0
2008-06-05 12:30:00,74.75,74.9,74.7,74.79,20900.0,46.2648,46.3577,46.2339,46.2896,20900.0
2008-06-05 13:00:00,74.85,75.04,74.81,74.91,51800.0,46.3267,46.4443,46.302,46.3639,51800.0
2008-06-05 13:30:00,74.91,74.98,74.87,74.9,16300.0,46.3639,46.4072,46.3391,46.3577,16300.0
2008-06-05 14:00:00,74.91,74.96,74.47,74.55,50600.0,46.3639,46.3948,46.0915,46.141,50600.0
2008-06-05 14:30:00,74.56,74.88,74.55,74.88,97300.0,46.1472,46.3453,46.141,46.3453,97300.0
2008-06-05 15:00:00,74.88,75.06,74.85,74.94,45400.0,46.3453,46.4567,46.3267,46.3824,45400.0
2008-06-05 15:30:00,74.94,75.11,74.87,75.06,51500.0,46.3824,46.4876,46.3391,46.4567,51500.0
2008-06-06 09:30:00,73.7,74.07,72.73,73.7,146900.0,45.9785,46.2093,45.3733,45.9785,146900.0
2008-06-06 10:00:00,73.64,73.92,73.42,73.5,47100.0,45.941,46.1157,45.8038,45.8537,47100.0
2008-06-06 10:30:00,73.5,73.6,73.23,73.42,57700.0,45.8537,45.9161,45.6853,45.8038,57700.0
2008-06-06 11:00:00,73.44,73.46,72.87,73.09,32300.0,45.8163,45.8287,45.4607,45.5979,32300.0
2008-06-06 11:30:00,73.09,73.51,73.06,73.49,45900.0,45.5979,45.8599,45.5792,45.8475,45900.0
2008-06-06 12:00:00,73.5,73.59,73.27,73.52,54000.0,45.8537,45.9098,45.7102,45.8662,54000.0
2008-06-06 12:30:00,73.53,73.81,73.39,73.51,34200.0,45.8724,46.0471,45.7851,45.8599,34200.0
2008-06-06 13:00:00,73.55,73.61,73.17,73.44,32700.0,45.8849,45.9223,45.6478,45.8163,32700.0
2008-06-06 13:30:00,73.47,73.49,73.05,73.14,110200.0,45.835,45.8475,45.573,45.6291,110200.0
2008-06-06 14:00:00,73.15,73.24,72.94,73.2,60000.0,45.6353,45.6915,45.5043,45.6665,60000.0
2008-06-06 14:30:00,73.16,73.42,73.05,73.23,41200.0,45.6416,45.8038,45.573,45.6853,41200.0
2008-06-06 15:00:00,73.23,73.71,72.92,73.06,53300.0,45.6853,45.9847,45.4919,45.5792,53300.0
2008-06-06 15:30:00,73.01,73.17,72.86,72.86,79800.0,45.548,45.6478,45.4544,45.4544,79800.0
2008-06-09 09:30:00,73.33,73.33,71.64,72.51,75900.0,45.7476,45.7476,44.6933,45.2361,75900.0
2008-06-09 10:00:00,72.52,73.48,72.44,72.81,51900.0,45.2423,45.8412,45.1924,45.4232,51900.0
2008-06-09 10:30:00,72.82,73.06,72.2,72.22,30900.0,45.4295,45.5792,45.0427,45.0552,30900.0
2008-06-09 11:00:00,72.28,72.64,72.22,72.57,18100.0,45.0926,45.3172,45.0552,45.2735,18100.0
2008-06-09 11:30:00,72.57,72.58,72.23,72.29,15900.0,45.2735,45.2797,45.0614,45.0988,15900.0
2008-06-09 12:00:00,72.25,72.35,72.14,72.32,12400.0,45.0739,45.1363,45.0052,45.1175,12400.0
2008-06-09 12:30:00,72.27,72.34,72.16,72.25,11100.0,45.0863,45.13,45.0177,45.0739,11100.0
2008-06-09 13:00:00,72.22,72.33,71.9,72.07,18100.0,45.0552,45.1238,44.8555,44.9616,18100.0
2008-06-09 13:30:00,72.03,72.05,71.59,71.64,38100.0,44.9366,44.9491,44.6621,44.6933,38100.0
2008-06-09 14:00:00,71.63,71.94,71.48,71.94,27300.0,44.6871,44.8805,44.5935,44.8805,27300.0
2008-06-09 14:30:00,71.91,71.91,71.36,71.38,46900.0,44.8618,44.8618,44.5186,44.5311,46900.0
2008-06-09 15:00:00,71.37,71.58,71.26,71.36,64200.0,44.5249,44.6559,44.4562,44.5186,64200.0
2008-06-09 15:30:00,71.41,71.58,71.3,71.54,137200.0,44.5498,44.6559,44.4812,44.6309,137200.0
2008-06-10 09:30:00,70.91,71.33,70.49,70.87,45400.0,44.2379,44.4999,43.9759,44.2129,45400.0
2008-06-10 10:00:00,70.86,71.06,70.86,70.98,57500.0,44.2067,44.3315,44.2067,44.2816,57500.0
2008-06-10 10:30:00,70.98,71.6,70.92,71.41,47000.0,44.2816,44.6684,44.2441,44.5498,47000.0
2008-06-10 11:00:00,71.45,71.74,71.27,71.64,45700.0,44.5748,44.7557,44.4625,44.6933,45700.0
2008-06-10 11:30:00,71.69,72.13,71.69,72.07,42200.0,44.7245,44.999,44.7245,44.9616,42200.0
2008-06-10 12:00:00,72.07,72.39,71.86,72.36,40000.0,44.9616,45.1612,44.8306,45.1425,40000.0
2008-06-10 12:30:00,72.37,72.51,72.25,72.25,58600.0,45.1487,45.2361,45.0739,45.0739,58600.0
2008-06-10 13:00:00,72.26,72.53,72.22,72.41,48300.0,45.0801,45.2486,45.0552,45.1737,48300.0
2008-06-10 13:30:00,72.42,72.44,72.1,72.17,40400.0,45.1799,45.1924,44.9803,45.024,40400.0
2008-06-10 14:00:00,72.19,72.27,71.91,72.11,33400.0,45.0364,45.0863,44.8618,44.9865,33400.0
2008-06-10 14:30:00,72.13,72.24,71.9,72.13,38800.0,44.999,45.0676,44.8555,44.999,38800.0
2008-06-10 15:00:00,72.16,72.21,71.93,71.93,48300.0,45.0177,45.0489,44.8742,44.8742,48300.0
2008-06-10 15:30:00,71.96,72.18,71.81,71.92,81200.0,44.893,45.0302,44.7994,44.868,81200.0
2008-06-11 09:30:00,71.31,71.73,70.93,71.08,47800.0,44.4874,44.7495,44.2504,44.344,47800.0
2008-06-11 10:00:00,71.02,71.15,70.71,70.82,24600.0,44.3065,44.3876,44.1131,44.1818,24600.0
2008-06-11 10:30:00,70.86,71.17,70.6,70.86,28900.0,44.2067,44.4001,44.0445,44.2067,28900.0
2008-06-11 11:00:00,70.95,71.17,70.77,70.79,57800.0,44.2629,44.4001,44.1506,44.163,57800.0
2008-06-11 11:30:00,70.78,70.79,70.39,70.46,28100.0,44.1568,44.163,43.9135,43.9572,28100.0
2008-06-11 12:00:00,70.49,70.49,70.11,70.12,33700.0,43.9759,43.9759,43.7388,43.745,33700.0
2008-06-11 12:30:00,70.11,70.14,69.53,70.03,101900.0,43.7388,43.7575,43.377,43.6889,101900.0
2008-06-11 13:00:00,69.98,70.16,69.89,70.12,38400.0,43.6577,43.77,43.6016,43.745,38400.0
2008-06-11 13:30:00,70.16,70.16,69.94,70.07,40200.0,43.77,43.77,43.6328,43.7139,40200.0
2008-06-11 14:00:00,70.09,70.43,69.88,70.3,33100.0,43.7263,43.9384,43.5953,43.8573,33100.0
2008-06-11 14:30:00,70.3,70.31,69.97,69.98,22100.0,43.8573,43.8636,43.6515,43.6577,22100.0
2008-06-11 15:00:00,69.98,70.19,69.89,70.19,49900.0,43.6577,43.7887,43.6016,43.7887,49900.0
2008-06-11 15:30:00,70.19,70.23,69.79,69.98,134400.0,43.7887,43.8137,43.5392,43.6577,134400.0
2008-06-12 09:30:00,70.34,71.38,69.98,71.38,68600.0,43.8823,44.5311,43.6577,44.5311,68600.0
2008-06-12 10:00:00,71.34,71.61,71.1,71.27,44300.0,44.5062,44.6746,44.3564,44.4625,44300.0
2008-06-12 10:30:00,71.2,71.25,70.98,71.15,44000.0,44.4188,44.45,44.2816,44.3876,44000.0
2008-06-12 11:00:00,71.15,71.37,71.1,71.23,27800.0,44.3876,44.5249,44.3564,44.4375,27800.0
2008-06-12 11:30:00,71.16,71.25,71.0,71.05,31300.0,44.3939,44.45,44.294,44.3252,31300.0
2008-06-12 12:00:00,71.05,71.24,70.95,70.99,19500.0,44.3252,44.4438,44.2629,44.2878,19500.0
2008-06-12 12:30:00,70.96,71.02,70.69,70.81,29300.0,44.2691,44.3065,44.1006,44.1755,29300.0
2008-06-12 13:00:00,70.78,70.83,70.48,70.63,22100.0,44.1568,44.188,43.9696,44.0632,22100.0
2008-06-12 13:30:00,70.63,70.65,70.28,70.4,57000.0,44.0632,44.0757,43.8449,43.9197,57000.0
2008-06-12 14:00:00,70.4,70.4,70.25,70.26,31900.0,43.9197,43.9197,43.8262,43.8324,31900.0
2008-06-12 14:30:00,70.26,70.37,69.98,70.14,32800.0,43.8324,43.901,43.6577,43.7575,32800.0
2008-06-12 15:00:00,70.13,70.18,69.75,69.89,50200.0,43.7513,43.7825,43.5142,43.6016,50200.0
2008-06-12 15:30:00,69.9,70.21,69.76,70.03,68800.0,43.6078,43.8012,43.5205,43.6889,68800.0
2008-06-13 09:30:00,70.64,71.63,70.33,71.6,51000.0,44.0695,44.6871,43.8761,44.6684,51000.0
2008-06-13 10:00:00,71.61,72.15,71.44,71.92,40500.0,44.6746,45.0115,44.5685,44.868,40500.0
2008-06-13 10:30:00,71.88,72.12,71.65,72.06,32500.0,44.843,44.9928,44.6996,44.9553,32500.0
2008-06-13 11:00:00,72.07,72.23,71.98,72.16,22400.0,44.9616,45.0614,44.9054,45.0177,22400.0
2008-06-13 11:30:00,72.15,72.25,72.0,72.1,19700.0,45.0115,45.0739,44.9179,44.9803,19700.0
2008-06-13 12:00:00,72.1,72.17,72.01,72.07,13800.0,44.9803,45.024,44.9241,44.9616,13800.0
2008-06-13 12:30:00,72.05,72.22,72.0,72.17,42600.0,44.9491,45.0552,44.9179,45.024,42600.0
2008-06-13 13:00:00,72.16,72.37,72.0,72.31,64400.0,45.0177,45.1487,44.9179,45.1113,64400.0
2008-06-13 13:30:00,72.32,72.35,72.05,72.25,33200.0,45.1175,45.1363,44.9491,45.0739,33200.0
2008-06-13 14:00:00,72.25,72.61,72.08,72.52,64900.0,45.0739,45.2985,44.9678,45.2423,64900.0
2008-06-13 14:30:00,72.49,72.69,72.4,72.69,50500.0,45.2236,45.3484,45.1674,45.3484,50500.0
2008-06-13 15:00:00,72.62,72.7,72.32,72.36,47800.0,45.3047,45.3546,45.1175,45.1425,47800.0
2008-06-13 15:30:00,72.37,72.88,72.2,72.78,104000.0,45.1487,45.4669,45.0427,45.4045,104000.0
2008-06-16 09:30:00,72.16,73.3,72.16,72.74,76300.0,45.0177,45.7289,45.0177,45.3796,76300.0
2008-06-16 10:00:00,72.74,72.78,72.41,72.69,46300.0,45.3796,45.4045,45.1737,45.3484,46300.0
2008-06-16 10:30:00,72.69,73.22,72.65,73.2,106300.0,45.3484,45.679,45.3234,45.6665,106300.0
2008-06-16 11:00:00,73.19,73.22,72.72,72.79,49800.0,45.6603,45.679,45.3671,45.4108,49800.0
2008-06-16 11:30:00,72.8,72.93,72.74,72.93,30800.0,45.417,45.4981,45.3796,45.4981,30800.0
2008-06-16 12:00:00,72.91,72.91,72.64,72.91,20100.0,45.4856,45.4856,45.3172,45.4856,20100.0
2008-06-16 12:30:00,72.91,72.93,72.67,72.75,35200.0,45.4856,45.4981,45.3359,45.3858,35200.0
2008-06-16 13:00:00,72.79,73.17,72.67,73.17,27800.0,45.4108,45.6478,45.3359,45.6478,27800.0
2008-06-16 13:30:00,73.2,73.57,73.19,73.46,21900.0,45.6665,45.8974,45.6603,45.8287,21900.0
2008-06-16 14:00:00,73.47,73.51,73.13,73.21,23900.0,45.835,45.8599,45.6229,45.6728,23900.0
2008-06-16 14:30:00,73.17,73.47,73.17,73.47,20300.0,45.6478,45.835,45.6478,45.835,20300.0
2008-06-16 15:00:00,73.47,73.5,73.22,73.29,35400.0,45.835,45.8537,45.679,45.7227,35400.0
2008-06-16 15:30:00,73.31,73.42,73.22,73.32,55900.0,45.7352,45.8038,45.679,45.7414,55900.0
2008-06-17 09:30:00,73.31,74.2,73.23,73.26,77300.0,45.7352,46.2904,45.6853,45.704,77300.0
2008-06-17 10:00:00,73.35,73.5,73.21,73.42,56600.0,45.7601,45.8537,45.6728,45.8038,56600.0
2008-06-17 10:30:00,73.41,73.66,73.27,73.43,33600.0,45.7975,45.9535,45.7102,45.81,33600.0
2008-06-17 11:00:00,73.4,73.5,73.27,73.48,59900.0,45.7913,45.8537,45.7102,45.8412,59900.0
2008-06-17 11:30:00,73.42,73.59,73.4,73.54,30900.0,45.8038,45.9098,45.7913,45.8786,30900.0
2008-06-17 12:00:00,73.49,73.76,73.39,73.57,56100.0,45.8475,46.0159,45.7851,45.8974,56100.0
2008-06-17 12:30:00,73.55,73.67,73.29,73.51,28000.0,45.8849,45.9598,45.7227,45.8599,28000.0
2008-06-17 13:00:00,73.53,73.56,73.38,73.47,25600.0,45.8724,45.8911,45.7788,45.835,25600.0
2008-06-17 13:30:00,73.46,73.51,73.35,73.45,24800.0,45.8287,45.8599,45.7601,45.8225,24800.0
2008-06-17 14:00:00,73.43,73.53,73.3,73.4,50800.0,45.81,45.8724,45.7289,45.7913,50800.0
2008-06-17 14:30:00,73.39,73.54,73.32,73.48,28800.0,45.7851,45.8786,45.7414,45.8412,28800.0
2008-06-17 15:00:00,73.47,73.52,73.3,73.44,40100.0,45.835,45.8662,45.7289,45.8163,40100.0
2008-06-17 15:30:00,73.42,73.52,73.35,73.45,76800.0,45.8038,45.8662,45.7601,45.8225,76800.0
2008-06-18 09:30:00,73.05,73.5,72.78,72.97,35900.0,45.573,45.8537,45.4045,45.523,35900.0
2008-06-18 10:00:00,72.91,73.02,72.76,72.83,25500.0,45.4856,45.5542,45.392,45.4357,25500.0
2008-06-18 10:30:00,72.8,73.0,72.49,72.62,31300.0,45.417,45.5418,45.2236,45.3047,31300.0
2008-06-18 11:00:00,72.56,73.08,72.56,72.91,18700.0,45.2673,45.5917,45.2673,45.4856,18700.0
2008-06-18 11:30:00,72.93,73.38,72.88,73.28,22800.0,45.4981,45.7788,45.4669,45.7164,22800.0
2008-06-18 12:00:00,73.27,73.29,72.75,72.77,13400.0,45.7102,45.7227,45.3858,45.3983,13400.0
2008-06-18 12:30:00,72.75,72.85,72.66,72.74,23300.0,45.3858,45.4482,45.3297,45.3796,23300.0
2008-06-18 13:00:00,72.74,72.75,72.46,72.54,34400.0,45.3796,45.3858,45.2049,45.2548,34400.0
2008-06-18 13:30:00,72.53,72.53,72.38,72.47,18200.0,45.2486,45.2486,45.155,45.2111,18200.0
2008-06-18 14:00:00,72.48,72.66,72.1,72.18,51800.0,45.2174,45.3297,44.9803,45.0302,51800.0
2008-06-18 14:30:00,72.18,72.38,72.11,72.22,38500.0,45.0302,45.155,44.9865,45.0552,38500.0
2008-06-18 15:00:00,72.22,72.49,72.14,72.35,63700.0,45.0552,45.2236,45.0052,45.1363,63700.0
2008-06-18 15:30:00,72.35,72.43,72.09,72.14,83000.0,45.1363,45.1862,44.9741,45.0052,83000.0
2008-06-19 09:30:00,71.93,72.48,71.06,71.15,201200.0,44.8742,45.2174,44.3315,44.3876,201200.0
2008-06-19 10:00:00,71.15,72.08,70.98,72.0,155100.0,44.3876,44.9678,44.2816,44.9179,155100.0
2008-06-19 10:30:00,72.0,72.6,71.83,72.02,138200.0,44.9179,45.2922,44.8118,44.9304,138200.0
2008-06-19 11:00:00,72.04,72.1,71.67,71.92,38700.0,44.9429,44.9803,44.712,44.868,38700.0
2008-06-19 11:30:00,71.92,72.15,71.79,71.88,50100.0,44.868,45.0115,44.7869,44.843,50100.0
2008-06-19 12:00:00,71.91,72.51,71.89,72.44,46600.0,44.8618,45.2361,44.8493,45.1924,46600.0
2008-06-19 12:30:00,72.43,72.59,72.28,72.3,29800.0,45.1862,45.286,45.0926,45.1051,29800.0
2008-06-19 13:00:00,72.3,72.3,71.84,71.86,40400.0,45.1051,45.1051,44.8181,44.8306,40400.0
2008-06-19 13:30:00,71.89,71.96,71.53,71.62,21100.0,44.8493,44.893,44.6247,44.6808,21100.0
2008-06-19 14:00:00,71.65,71.7,71.5,71.63,40800.0,44.6996,44.7307,44.606,44.6871,40800.0
2008-06-19 14:30:00,71.62,71.77,71.54,71.62,150400.0,44.6808,44.7744,44.6309,44.6808,150400.0
2008-06-19 15:00:00,71.62,72.09,71.56,71.97,79400.0,44.6808,44.9741,44.6434,44.8992,79400.0
2008-06-19 15:30:00,71.97,72.23,71.97,72.17,152600.0,44.8992,45.0614,44.8992,45.024,152600.0
2008-06-20 09:30:00,71.53,71.78,70.06,70.17,131800.0,44.6247,44.7807,43.7076,43.7762,131800.0
2008-06-20 10:00:00,70.19,70.31,69.74,70.16,44400.0,43.7887,43.8636,43.508,43.77,44400.0
2008-06-20 10:30:00,70.19,70.26,69.81,70.04,39600.0,43.7887,43.8324,43.5517,43.6951,39600.0
2008-06-20 11:00:00,70.07,70.44,69.77,70.35,42400.0,43.7139,43.9447,43.5267,43.8885,42400.0
2008-06-20 11:30:00,70.38,70.67,70.37,70.62,26100.0,43.9073,44.0882,43.901,44.057,26100.0
2008-06-20 12:00:00,70.62,70.69,70.29,70.38,23100.0,44.057,44.1006,43.8511,43.9073,23100.0
2008-06-20 12:30:00,70.37,70.49,70.27,70.31,15500.0,43.901,43.9759,43.8386,43.8636,15500.0
2008-06-20 13:00:00,70.3,70.58,70.0,70.0,25300.0,43.8573,44.032,43.6702,43.6702,25300.0
2008-06-20 13:30:00,70.0,70.0,69.76,69.84,40000.0,43.6702,43.6702,43.5205,43.5704,40000.0
2008-06-20 14:00:00,69.83,69.92,69.6,69.84,52900.0,43.5641,43.6203,43.4206,43.5704,52900.0
2008-06-20 14:30:00,69.8,69.84,69.47,69.52,47700.0,43.5454,43.5704,43.3395,43.3707,47700.0
2008-06-20 15:00:00,69.51,70.0,69.44,69.71,56900.0,43.3645,43.6702,43.3208,43.4893,56900.0
2008-06-20 15:30:00,69.74,69.98,69.5,69.84,120600.0,43.508,43.6577,43.3583,43.5704,120600.0
2008-06-23 09:30:00,71.59,71.61,70.22,71.0,161700.0,44.6621,44.6746,43.8074,44.294,161700.0
2008-06-23 10:00:00,71.0,72.0,70.95,71.51,276500.0,44.294,44.9179,44.2629,44.6122,276500.0
2008-06-23 10:30:00,71.51,71.65,71.44,71.55,163700.0,44.6122,44.6996,44.5685,44.6372,163700.0
2008-06-23 11:00:00,71.53,71.56,70.95,71.02,125300.0,44.6247,44.6434,44.2629,44.3065,125300.0
2008-06-23 11:30:00,71.05,71.12,70.73,70.87,177100.0,44.3252,44.3689,44.1256,44.2129,177100.0
2008-06-23 12:00:00,70.86,70.94,70.63,70.9,86600.0,44.2067,44.2566,44.0632,44.2317,86600.0
2008-06-23 12:30:00,70.89,71.1,70.87,71.07,40200.0,44.2254,44.3564,44.2129,44.3377,40200.0
2008-06-23 13:00:00,71.08,71.46,71.02,71.39,53800.0,44.344,44.581,44.3065,44.5374,53800.0
2008-06-23 13:30:00,71.41,71.82,71.39,71.8,56300.0,44.5498,44.8056,44.5374,44.7931,56300.0
2008-06-23 14:00:00,71.79,71.92,71.66,71.75,76300.0,44.7869,44.868,44.7058,44.7619,76300.0
2008-06-23 14:30:00,71.8,71.91,71.6,71.68,70300.0,44.7931,44.8618,44.6684,44.7183,70300.0
2008-06-23 15:00:00,71.66,71.66,71.06,71.43,81300.0,44.7058,44.7058,44.3315,44.5623,81300.0
2008-06-23 15:30:00,71.43,71.56,71.09,71.28,161300.0,44.5623,44.6434,44.3502,44.4687,161300.0
2008-06-24 09:30:00,71.09,71.19,70.41,70.41,100500.0,44.3502,44.4126,43.926,43.926,100500.0
2008-06-24 10:00:00,70.4,70.75,70.09,70.64,61100.0,43.9197,44.1381,43.7263,44.0695,61100.0
2008-06-24 10:30:00,70.67,71.29,70.57,71.29,119300.0,44.0882,44.475,44.0258,44.475,119300.0
2008-06-24 11:00:00,71.33,72.02,71.21,71.84,56900.0,44.4999,44.9304,44.4251,44.8181,56900.0
2008-06-24 11:30:00,71.88,72.4,71.75,72.4,45200.0,44.843,45.1674,44.7619,45.1674,45200.0
2008-06-24 12:00:00,72.4,72.45,72.33,72.39,81100.0,45.1674,45.1986,45.1238,45.1612,81100.0
2008-06-24 12:30:00,72.39,72.41,72.02,72.24,39300.0,45.1612,45.1737,44.9304,45.0676,39300.0
2008-06-24 13:00:00,72.25,72.26,71.98,71.98,19700.0,45.0739,45.0801,44.9054,44.9054,19700.0
2008-06-24 13:30:00,72.0,72.18,71.81,72.04,21100.0,44.9179,45.0302,44.7994,44.9429,21100.0
2008-06-24 14:00:00,72.08,72.24,72.02,72.19,17100.0,44.9678,45.0676,44.9304,45.0364,17100.0
2008-06-24 14:30:00,72.2,72.21,71.71,71.79,32000.0,45.0427,45.0489,44.737,44.7869,32000.0
2008-06-24 15:00:00,71.82,71.9,71.46,71.54,47700.0,44.8056,44.8555,44.581,44.6309,47700.0
2008-06-24 15:30:00,71.52,71.56,71.27,71.43,84900.0,44.6185,44.6434,44.4625,44.5623,84900.0
2008-06-25 09:30:00,71.55,72.42,71.33,72.04,38100.0,44.6372,45.1799,44.4999,44.9429,38100.0
2008-06-25 10:00:00,72.05,72.65,71.98,72.65,28900.0,44.9491,45.3234,44.9054,45.3234,28900.0
2008-06-25 10:30:00,72.62,73.7,72.62,73.48,51400.0,45.3047,45.9785,45.3047,45.8412,51400.0
2008-06-25 11:00:00,73.46,73.9,73.43,73.71,61300.0,45.8287,46.1032,45.81,45.9847,61300.0
2008-06-25 11:30:00,73.67,73.67,73.13,73.43,40000.0,45.9598,45.9598,45.6229,45.81,40000.0
2008-06-25 12:00:00,73.36,73.44,73.09,73.28,32200.0,45.7664,45.8163,45.5979,45.7164,32200.0
2008-06-25 12:30:00,73.25,73.31,73.08,73.19,37100.0,45.6977,45.7352,45.5917,45.6603,37100.0
2008-06-25 13:00:00,73.2,73.31,73.09,73.21,33700.0,45.6665,45.7352,45.5979,45.6728,33700.0
2008-06-25 13:30:00,73.2,73.23,73.1,73.14,29200.0,45.6665,45.6853,45.6042,45.6291,29200.0
2008-06-25 14:00:00,73.11,73.41,73.03,73.07,68300.0,45.6104,45.7975,45.5605,45.5854,68300.0
2008-06-25 14:30:00,73.06,73.32,72.86,73.02,79900.0,45.5792,45.7414,45.4544,45.5542,79900.0
2008-06-25 15:00:00,73.02,73.38,72.79,72.92,88600.0,45.5542,45.7788,45.4108,45.4919,88600.0
2008-06-25 15:30:00,72.94,73.09,72.43,73.0,144100.0,45.5043,45.5979,45.1862,45.5418,144100.0
2008-06-26 09:30:00,72.12,72.78,71.67,72.67,163700.0,44.9928,45.4045,44.712,45.3359,163700.0
2008-06-26 10:00:00,72.68,73.14,72.68,72.89,243200.0,45.3421,45.6291,45.3421,45.4731,243200.0
2008-06-26 10:30:00,72.9,73.1,72.67,72.96,181200.0,45.4794,45.6042,45.3359,45.5168,181200.0
2008-06-26 11:00:00,72.91,73.05,72.66,73.02,112800.0,45.4856,45.573,45.3297,45.5542,112800.0
2008-06-26 11:30:00,73.04,73.51,72.95,73.47,153500.0,45.5667,45.8599,45.5106,45.835,153500.0
2008-06-26 12:00:00,73.51,73.71,73.42,73.63,136100.0,45.8599,45.9847,45.8038,45.9348,136100.0
2008-06-26 12:30:00,73.62,73.76,73.42,73.42,88800.0,45.9286,46.0159,45.8038,45.8038,88800.0
2008-06-26 13:00:00,73.46,73.56,73.19,73.28,57800.0,45.8287,45.8911,45.6603,45.7164,57800.0
2008-06-26 13:30:00,73.24,73.3,73.08,73.11,58100.0,45.6915,45.7289,45.5917,45.6104,58100.0
2008-06-26 14:00:00,73.11,73.29,72.98,73.15,110500.0,45.6104,45.7227,45.5293,45.6353,110500.0
2008-06-26 14:30:00,73.15,73.27,73.12,73.15,117200.0,45.6353,45.7102,45.6166,45.6353,117200.0
2008-06-26 15:00:00,73.15,73.71,73.13,73.64,148000.0,45.6353,45.9847,45.6229,45.941,148000.0
2008-06-26 15:30:00,73.64,73.91,73.45,73.57,178900.0,45.941,46.1095,45.8225,45.8974,178900.0
2008-06-27 09:30:00,73.52,73.9,72.83,73.22,219800.0,45.8662,46.1032,45.4357,45.679,219800.0
2008-06-27 10:00:00,73.16,73.41,72.88,72.91,199300.0,45.6416,45.7975,45.4669,45.4856,199300.0
2008-06-27 10:30:00,72.9,73.1,72.48,72.61,97900.0,45.4794,45.6042,45.2174,45.2985,97900.0
2008-06-27 11:00:00,72.61,72.73,72.42,72.59,75500.0,45.2985,45.3733,45.1799,45.286,75500.0
2008-06-27 11:30:00,72.58,72.64,72.47,72.53,47900.0,45.2797,45.3172,45.2111,45.2486,47900.0
2008-06-27 12:00:00,72.56,72.87,72.48,72.49,80800.0,45.2673,45.4607,45.2174,45.2236,80800.0
2008-06-27 12:30:00,72.5,72.51,72.09,72.18,39300.0,45.2298,45.2361,44.9741,45.0302,39300.0
2008-06-27 13:00:00,72.19,72.26,71.9,72.03,41200.0,45.0364,45.0801,44.8555,44.9366,41200.0
2008-06-27 13:30:00,72.02,72.14,71.73,71.99,50400.0,44.9304,45.0052,44.7495,44.9117,50400.0
2008-06-27 14:00:00,72.02,72.33,71.86,72.16,124400.0,44.9304,45.1238,44.8306,45.0177,124400.0
2008-06-27 14:30:00,72.18,72.33,71.9,71.99,85100.0,45.0302,45.1238,44.8555,44.9117,85100.0
2008-06-27 15:00:00,72.01,72.09,71.91,71.99,78000.0,44.9241,44.9741,44.8618,44.9117,78000.0
2008-06-27 15:30:00,71.97,72.15,71.88,71.93,200400.0,44.8992,45.0115,44.843,44.8742,200400.0
2008-06-30 09:30:00,71.65,72.37,70.6,70.6,99300.0,44.6996,45.1487,44.0445,44.0445,99300.0
2008-06-30 10:00:00,70.67,71.28,70.5,71.21,71900.0,44.0882,44.4687,43.9821,44.4251,71900.0
2008-06-30 10:30:00,71.14,71.58,70.88,71.54,38900.0,44.3814,44.6559,44.2192,44.6309,38900.0
2008-06-30 11:00:00,71.51,72.19,71.27,72.19,40100.0,44.6122,45.0364,44.4625,45.0364,40100.0
2008-06-30 11:30:00,72.21,72.39,71.77,71.97,35400.0,45.0489,45.1612,44.7744,44.8992,35400.0
2008-06-30 12:00:00,72.0,72.29,71.94,72.09,16300.0,44.9179,45.0988,44.8805,44.9741,16300.0
2008-06-30 12:30:00,72.06,72.17,71.79,72.07,24100.0,44.9553,45.024,44.7869,44.9616,24100.0
2008-06-30 13:00:00,72.06,72.09,71.87,71.88,22300.0,44.9553,44.9741,44.8368,44.843,22300.0
2008-06-30 13:30:00,71.87,71.87,71.38,71.57,35900.0,44.8368,44.8368,44.5311,44.6496,35900.0
2008-06-30 14:00:00,71.58,71.85,71.58,71.81,44300.0,44.6559,44.8243,44.6559,44.7994,44300.0
2008-06-30 14:30:00,71.79,71.79,71.48,71.57,88700.0,44.7869,44.7869,44.5935,44.6496,88700.0
2008-06-30 15:00:00,71.59,71.65,71.52,71.56,49800.0,44.6621,44.6996,44.6185,44.6434,49800.0
2008-06-30 15:30:00,71.55,71.65,71.13,71.25,83600.0,44.6372,44.6996,44.3751,44.45,83600.0
2008-07-01 09:30:00,72.67,73.81,71.45,72.3,411300.0,45.3359,46.0471,44.5748,45.1051,411300.0
2008-07-01 10:00:00,72.31,72.92,71.94,72.6,261700.0,45.1113,45.4919,44.8805,45.2922,261700.0
2008-07-01 10:30:00,72.64,73.52,72.5,73.5,215900.0,45.3172,45.8662,45.2298,45.8537,215900.0
2008-07-01 11:00:00,73.49,73.63,72.94,73.13,119100.0,45.8475,45.9348,45.5043,45.6229,119100.0
2008-07-01 11:30:00,73.13,73.13,72.85,73.0,94600.0,45.6229,45.6229,45.4482,45.5418,94600.0
2008-07-01 12:00:00,72.99,73.05,72.75,72.87,106000.0,45.5355,45.573,45.3858,45.4607,106000.0
2008-07-01 12:30:00,72.88,73.66,72.87,73.6,117300.0,45.4669,45.9535,45.4607,45.9161,117300.0
2008-07-01 13:00:00,73.59,73.64,73.12,73.59,173500.0,45.9098,45.941,45.6166,45.9098,173500.0
2008-07-01 13:30:00,73.63,74.29,73.32,74.09,149200.0,45.9348,46.3465,45.7414,46.2218,149200.0
2008-07-01 14:00:00,74.11,74.83,74.04,74.67,189900.0,46.2342,46.6834,46.1906,46.5836,189900.0
2008-07-01 14:30:00,74.66,75.34,74.48,75.01,167600.0,46.5774,47.0016,46.4651,46.7957,167600.0
2008-07-01 15:00:00,75.03,75.21,74.65,74.73,256700.0,46.8082,46.9205,46.5711,46.621,256700.0
2008-07-01 15:30:00,74.71,75.33,74.64,75.27,393700.0,46.6086,46.9954,46.5649,46.9579,393700.0
2008-07-02 09:30:00,75.71,76.66,75.47,76.62,163500.0,47.2324,47.8251,47.0827,47.8001,163500.0
2008-07-02 10:00:00,76.65,77.1,76.51,76.9,136400.0,47.8189,48.0996,47.7315,47.9748,136400.0
2008-07-02 10:30:00,76.88,77.49,76.75,77.12,143400.0,47.9623,48.3429,47.8812,48.1121,143400.0
2008-07-02 11:00:00,77.14,77.14,76.34,76.37,131300.0,48.1245,48.1245,47.6255,47.6442,131300.0
2008-07-02 11:30:00,76.37,76.6,75.9,76.15,88700.0,47.6442,47.7877,47.351,47.5069,88700.0
2008-07-02 12:00:00,76.15,76.3,76.1,76.24,64400.0,47.5069,47.6005,47.4757,47.5631,64400.0
2008-07-02 12:30:00,76.2,76.37,75.91,75.93,76800.0,47.5381,47.6442,47.3572,47.3697,76800.0
2008-07-02 13:00:00,75.93,75.96,75.31,75.32,104600.0,47.3697,47.3884,46.9829,46.9891,104600.0
2008-07-02 13:30:00,75.32,75.54,75.08,75.47,93100.0,46.9891,47.1264,46.8394,47.0827,93100.0
2008-07-02 14:00:00,75.5,75.7,75.3,75.3,74100.0,47.1014,47.2262,46.9766,46.9766,74100.0
2008-07-02 14:30:00,75.23,75.66,74.89,75.26,95000.0,46.933,47.2012,46.7209,46.9517,95000.0
2008-07-02 15:00:00,75.24,75.51,75.12,75.14,53200.0,46.9392,47.1077,46.8643,46.8768,53200.0
2008-07-02 15:30:00,75.14,75.18,74.92,75.01,129700.0,46.8768,46.9018,46.7396,46.7957,129700.0
2008-07-03 09:30:00,75.68,76.27,73.71,73.71,217900.0,47.2137,47.5818,45.9847,45.9847,217900.0
2008-07-03 10:00:00,73.73,74.05,73.47,74.04,174500.0,45.9972,46.1968,45.835,46.1906,174500.0
2008-07-03 10:30:00,74.04,74.44,73.8,74.42,137900.0,46.1906,46.4401,46.0409,46.4276,137900.0
2008-07-03 11:00:00,74.42,75.01,74.4,74.81,106100.0,46.4276,46.7957,46.4152,46.671,106100.0
2008-07-03 11:30:00,74.82,74.85,74.33,74.49,60700.0,46.6772,46.6959,46.3715,46.4713,60700.0
2008-07-03 12:00:00,74.45,74.5,73.91,74.37,61800.0,46.4464,46.4776,46.1095,46.3965,61800.0
2008-07-03 12:30:00,74.34,74.63,74.19,74.38,118200.0,46.3777,46.5587,46.2842,46.4027,118200.0
2008-07-07 09:30:00,74.59,74.76,73.41,73.54,284900.0,46.5337,46.6398,45.7975,45.8786,284900.0
2008-07-07 10:00:00,73.58,73.86,73.41,73.45,191200.0,45.9036,46.0783,45.7975,45.8225,191200.0
2008-07-07 10:30:00,73.47,73.71,73.29,73.31,122500.0,45.835,45.9847,45.7227,45.7352,122500.0
2008-07-07 11:00:00,73.27,73.35,72.94,73.25,116100.0,45.7102,45.7601,45.5043,45.6977,116100.0
2008-07-07 11:30:00,73.29,73.58,73.22,73.47,53500.0,45.7227,45.9036,45.679,45.835,53500.0
2008-07-07 12:00:00,73.46,73.54,72.61,72.63,167500.0,45.8287,45.8786,45.2985,45.3109,167500.0
2008-07-07 12:30:00,72.67,73.15,72.31,72.86,163700.0,45.3359,45.6353,45.1113,45.4544,163700.0
2008-07-07 13:00:00,72.88,73.28,72.84,73.16,63100.0,45.4669,45.7164,45.4419,45.6416,63100.0
2008-07-07 13:30:00,73.16,73.4,73.15,73.28,53100.0,45.6416,45.7913,45.6353,45.7164,53100.0
2008-07-07 14:00:00,73.23,73.63,73.04,73.53,82100.0,45.6853,45.9348,45.5667,45.8724,82100.0
2008-07-07 14:30:00,73.5,73.56,73.21,73.49,92900.0,45.8537,45.8911,45.6728,45.8475,92900.0
2008-07-07 15:00:00,73.5,74.05,73.47,74.05,98900.0,45.8537,46.1968,45.835,46.1968,98900.0
2008-07-07 15:30:00,74.07,74.35,73.66,73.67,129600.0,46.2093,46.384,45.9535,45.9598,129600.0
2008-07-08 09:30:00,73.5,74.77,73.4,73.77,103600.0,45.8537,46.646,45.7913,46.0221,103600.0
2008-07-08 10:00:00,73.77,74.0,73.28,73.96,106400.0,46.0221,46.1656,45.7164,46.1407,106400.0
2008-07-08 10:30:00,73.98,74.31,73.49,74.14,79200.0,46.1531,46.359,45.8475,46.253,79200.0
2008-07-08 11:00:00,74.13,74.87,74.13,74.86,71100.0,46.2467,46.7084,46.2467,46.7021,71100.0
2008-07-08 11:30:00,74.86,74.86,74.39,74.52,65100.0,46.7021,46.7021,46.4089,46.49,65100.0
2008-07-08 12:00:00,74.53,75.0,74.3,74.81,61200.0,46.4963,46.7895,46.3528,46.671,61200.0
2008-07-08 12:30:00,74.82,74.84,74.41,74.52,44200.0,46.6772,46.6897,46.4214,46.49,44200.0
2008-07-08 13:00:00,74.53,74.74,74.22,74.54,46700.0,46.4963,46.6273,46.3029,46.5025,46700.0
2008-07-08 13:30:00,74.53,74.67,74.22,74.48,55100.0,46.4963,46.5836,46.3029,46.4651,55100.0
2008-07-08 14:00:00,74.45,74.7,74.41,74.67,60200.0,46.4464,46.6023,46.4214,46.5836,60200.0
2008-07-08 14:30:00,74.69,74.96,74.52,74.96,121000.0,46.5961,46.7645,46.49,46.7645,121000.0
2008-07-08 15:00:00,74.99,75.24,74.79,74.94,128100.0,46.7832,46.9392,46.6585,46.7521,128100.0
2008-07-08 15:30:00,74.95,75.3,74.81,75.18,143900.0,46.7583,46.9766,46.671,46.9018,143900.0
2008-07-09 09:30:00,75.33,75.33,73.77,74.0,110400.0,46.9954,46.9954,46.0221,46.1656,110400.0
2008-07-09 10:00:00,73.96,74.41,73.66,74.33,67300.0,46.1407,46.4214,45.9535,46.3715,67300.0
2008-07-09 10:30:00,74.29,74.45,73.83,74.3,43100.0,46.3465,46.4464,46.0596,46.3528,43100.0
2008-07-09 11:00:00,74.25,75.3,74.21,75.28,54400.0,46.3216,46.9766,46.2966,46.9642,54400.0
2008-07-09 11:30:00,75.27,75.54,75.23,75.46,89300.0,46.9579,47.1264,46.933,47.0765,89300.0
2008-07-09 12:00:00,75.44,75.78,75.41,75.58,60900.0,47.064,47.2761,47.0453,47.1513,60900.0
2008-07-09 12:30:00,75.58,75.58,74.96,75.0,33400.0,47.1513,47.1513,46.7645,46.7895,33400.0
2008-07-09 13:00:00,75.01,75.07,74.55,74.92,32600.0,46.7957,46.8332,46.5087,46.7396,32600.0
2008-07-09 13:30:00,74.92,74.98,74.45,74.57,34300.0,46.7396,46.777,46.4464,46.5212,34300.0
2008-07-09 14:00:00,74.52,74.61,74.19,74.28,58000.0,46.49,46.5462,46.2842,46.3403,58000.0
2008-07-09 14:30:00,74.29,74.47,74.06,74.11,45300.0,46.3465,46.4588,46.2031,46.2342,45300.0
2008-07-09 15:00:00,74.14,74.19,73.85,73.97,64000.0,46.253,46.2842,46.072,46.1469,64000.0
2008-07-09 15:30:00,73.98,74.11,73.58,73.69,108700.0,46.1531,46.2342,45.9036,45.9722,108700.0
2008-07-10 09:30:00,73.55,74.06,72.95,73.51,82600.0,45.8849,46.2031,45.5106,45.8599,82600.0
2008-07-10 10:00:00,73.51,73.63,72.5,72.57,96300.0,45.8599,45.9348,45.2298,45.2735,96300.0
2008-07-10 10:30:00,72.65,72.65,72.09,72.38,105800.0,45.3234,45.3234,44.9741,45.155,105800.0
2008-07-10 11:00:00,72.39,72.51,71.73,71.8,117800.0,45.1612,45.2361,44.7495,44.7931,117800.0
2008-07-10 11:30:00,71.86,72.67,71.8,72.67,58500.0,44.8306,45.3359,44.7931,45.3359,58500.0
2008-07-10 12:00:00,72.66,73.19,72.58,73.04,85600.0,45.3297,45.6603,45.2797,45.5667,85600.0
2008-07-10 12:30:00,73.1,73.22,72.74,72.81,27100.0,45.6042,45.679,45.3796,45.4232,27100.0
2008-07-10 13:00:00,72.79,73.02,72.75,72.96,48400.0,45.4108,45.5542,45.3858,45.5168,48400.0
2008-07-10 13:30:00,72.94,73.1,72.76,72.76,41100.0,45.5043,45.6042,45.392,45.392,41100.0
2008-07-10 14:00:00,72.77,72.91,71.9,72.04,119300.0,45.3983,45.4856,44.8555,44.9429,119300.0
2008-07-10 14:30:00,72.02,72.18,71.67,71.84,88700.0,44.9304,45.0302,44.712,44.8181,88700.0
2008-07-10 15:00:00,71.86,72.31,71.81,72.01,145700.0,44.8306,45.1113,44.7994,44.9241,145700.0
2008-07-10 15:30:00,72.0,72.22,71.75,72.1,110400.0,44.9179,45.0552,44.7619,44.9803,110400.0
2008-07-11 09:30:00,71.21,71.65,70.5,71.49,88800.0,44.4251,44.6996,43.9821,44.5997,88800.0
2008-07-11 10:00:00,71.47,71.75,71.03,71.56,120900.0,44.5873,44.7619,44.3128,44.6434,120900.0
2008-07-11 10:30:00,71.57,71.67,71.05,71.05,65900.0,44.6496,44.712,44.3252,44.3252,65900.0
2008-07-11 11:00:00,71.06,71.27,70.38,70.38,72300.0,44.3315,44.4625,43.9073,43.9073,72300.0
2008-07-11 11:30:00,70.36,70.82,70.0,70.71,50500.0,43.8948,44.1818,43.6702,44.1131,50500.0
2008-07-11 12:00:00,70.75,70.76,70.18,70.27,124600.0,44.1381,44.1443,43.7825,43.8386,124600.0
2008-07-11 12:30:00,70.25,70.27,69.74,69.86,101700.0,43.8262,43.8386,43.508,43.5828,101700.0
2008-07-11 13:00:00,69.88,69.96,69.56,69.88,93300.0,43.5953,43.6452,43.3957,43.5953,93300.0
2008-07-11 13:30:00,69.87,70.48,69.86,70.22,71400.0,43.5891,43.9696,43.5828,43.8074,71400.0
2008-07-11 14:00:00,70.22,70.66,70.1,70.24,63800.0,43.8074,44.0819,43.7326,43.8199,63800.0
2008-07-11 14:30:00,70.25,71.04,70.17,70.9,77300.0,43.8262,44.319,43.7762,44.2317,77300.0
2008-07-11 15:00:00,70.85,71.41,70.62,70.64,117900.0,44.2005,44.5498,44.057,44.0695,117900.0
2008-07-11 15:30:00,70.69,70.69,70.15,70.54,142000.0,44.1006,44.1006,43.7638,44.0071,142000.0
2008-07-14 09:30:00,71.1,71.81,69.88,69.9,228800.0,44.3564,44.7994,43.5953,43.6078,228800.0
2008-07-14 10:00:00,69.91,70.21,69.65,69.91,152100.0,43.614,43.8012,43.4518,43.614,152100.0
2008-07-14 10:30:00,69.92,70.57,69.71,70.12,116400.0,43.6203,44.0258,43.4893,43.745,116400.0
2008-07-14 11:00:00,70.12,70.16,69.63,70.0,87200.0,43.745,43.77,43.4394,43.6702,87200.0
2008-07-14 11:30:00,70.01,70.23,69.41,69.75,89100.0,43.6764,43.8137,43.3021,43.5142,89100.0
2008-07-14 12:00:00,69.72,69.85,69.46,69.7,91100.0,43.4955,43.5766,43.3333,43.483,91100.0
2008-07-14 12:30:00,69.71,69.82,69.49,69.49,81300.0,43.4893,43.5579,43.352,43.352,81300.0
2008-07-14 13:00:00,69.55,69.58,69.25,69.44,59200.0,43.3894,43.4082,43.2023,43.3208,59200.0
2008-07-14 13:30:00,69.46,69.82,69.28,69.55,77000.0,43.3333,43.5579,43.221,43.3894,77000.0
2008-07-14 14:00:00,69.59,69.97,69.4,69.71,87100.0,43.4144,43.6515,43.2959,43.4893,87100.0
2008-07-14 14:30:00,69.79,69.89,69.24,69.6,96100.0,43.5392,43.6016,43.1961,43.4206,96100.0
2008-07-14 15:00:00,69.65,70.14,69.55,69.93,107200.0,43.4518,43.7575,43.3894,43.6265,107200.0
2008-07-14 15:30:00,69.96,70.25,69.58,69.8,207900.0,43.6452,43.8262,43.4082,43.5454,207900.0
2008-07-15 09:30:00,69.59,69.9,68.0,69.23,144500.0,43.4144,43.6078,42.4225,43.1898,144500.0
2008-07-15 10:00:00,69.19,69.19,68.07,68.62,196800.0,43.1649,43.1649,42.4661,42.8093,196800.0
2008-07-15 10:30:00,68.62,69.09,68.17,68.92,87100.0,42.8093,43.1025,42.5285,42.9964,87100.0
2008-07-15 11:00:00,68.92,69.52,68.8,68.97,129200.0,42.9964,43.3707,42.9216,43.0276,129200.0
2008-07-15 11:30:00,68.95,70.02,68.77,69.85,99100.0,43.0151,43.6827,42.9028,43.5766,99100.0
2008-07-15 12:00:00,69.83,70.75,69.7,70.43,121500.0,43.5641,44.1381,43.483,43.9384,121500.0
2008-07-15 12:30:00,70.45,70.68,70.07,70.68,113000.0,43.9509,44.0944,43.7139,44.0944,113000.0
2008-07-15 13:00:00,70.72,70.75,69.63,69.7,111300.0,44.1194,44.1381,43.4394,43.483,111300.0
2008-07-15 13:30:00,69.71,70.53,69.49,70.47,125200.0,43.4893,44.0008,43.352,43.9634,125200.0
2008-07-15 14:00:00,70.43,70.53,69.96,70.15,175200.0,43.9384,44.0008,43.6452,43.7638,175200.0
2008-07-15 14:30:00,70.16,70.74,69.87,70.66,128200.0,43.77,44.1318,43.5891,44.0819,128200.0
2008-07-15 15:00:00,70.65,71.37,70.65,71.32,189800.0,44.0757,44.5249,44.0757,44.4937,189800.0
2008-07-15 15:30:00,71.32,71.42,69.77,70.13,451700.0,44.4937,44.5561,43.5267,43.7513,451700.0
2008-07-16 09:30:00,72.81,74.07,65.5,69.94,1161300.0,45.4232,46.2093,40.8628,43.6328,1161300.0
2008-07-16 10:00:00,69.9,70.39,69.0,69.85,258100.0,43.6078,43.9135,43.0463,43.5766,258100.0
2008-07-16 10:30:00,69.92,71.29,69.51,71.19,203500.0,43.6203,44.475,43.3645,44.4126,203500.0
2008-07-16 11:00:00,71.32,72.32,71.25,71.54,133300.0,44.4937,45.1175,44.45,44.6309,133300.0
2008-07-16 11:30:00,71.58,71.7,70.68,71.07,75700.0,44.6559,44.7307,44.0944,44.3377,75700.0
2008-07-16 12:00:00,71.07,71.52,70.73,71.49,62600.0,44.3377,44.6185,44.1256,44.5997,62600.0
2008-07-16 12:30:00,71.44,71.8,71.17,71.75,87600.0,44.5685,44.7931,44.4001,44.7619,87600.0
2008-07-16 13:00:00,71.72,72.13,71.65,72.07,91900.0,44.7432,44.999,44.6996,44.9616,91900.0
2008-07-16 13:30:00,72.07,72.21,71.99,72.06,51900.0,44.9616,45.0489,44.9117,44.9553,51900.0
2008-07-16 14:00:00,72.06,72.74,71.8,72.62,112800.0,44.9553,45.3796,44.7931,45.3047,112800.0
2008-07-16 14:30:00,72.63,73.09,72.57,73.09,119700.0,45.3109,45.5979,45.2735,45.5979,119700.0
2008-07-16 15:00:00,73.06,73.43,72.99,73.35,153700.0,45.5792,45.81,45.5355,45.7601,153700.0
2008-07-16 15:30:00,73.36,73.4,72.91,73.11,315100.0,45.7664,45.7913,45.4856,45.6104,315100.0
2008-07-17 09:30:00,73.4,74.1,73.0,73.24,214200.0,45.7913,46.228,45.5418,45.6915,214200.0
2008-07-17 10:00:00,73.22,73.57,72.22,72.71,214600.0,45.679,45.8974,45.0552,45.3608,214600.0
2008-07-17 10:30:00,72.7,72.76,71.52,71.62,89300.0,45.3546,45.392,44.6185,44.6808,89300.0
2008-07-17 11:00:00,71.64,71.64,70.42,70.93,113100.0,44.6933,44.6933,43.9322,44.2504,113100.0
2008-07-17 11:30:00,70.95,71.94,70.84,71.93,99800.0,44.2629,44.8805,44.1942,44.8742,99800.0
2008-07-17 12:00:00,71.91,71.91,71.32,71.36,58500.0,44.8618,44.8618,44.4937,44.5186,58500.0
2008-07-17 12:30:00,71.39,71.73,71.01,71.6,50600.0,44.5374,44.7495,44.3003,44.6684,50600.0
2008-07-17 13:00:00,71.58,72.52,71.38,72.1,78200.0,44.6559,45.2423,44.5311,44.9803,78200.0
2008-07-17 13:30:00,72.17,72.77,72.17,72.77,63300.0,45.024,45.3983,45.024,45.3983,63300.0
2008-07-17 14:00:00,72.78,73.05,72.76,73.05,76900.0,45.4045,45.573,45.392,45.573,76900.0
2008-07-17 14:30:00,73.09,73.67,72.93,73.29,121000.0,45.5979,45.9598,45.4981,45.7227,121000.0
2008-07-17 15:00:00,73.26,73.55,73.22,73.35,109700.0,45.704,45.8849,45.679,45.7601,109700.0
2008-07-17 15:30:00,73.37,73.79,73.07,73.72,178900.0,45.7726,46.0346,45.5854,45.9909,178900.0
2008-07-18 09:30:00,73.75,74.45,72.56,72.7,215000.0,46.0097,46.4464,45.2673,45.3546,215000.0
2008-07-18 10:00:00,72.7,72.74,72.08,72.2,106800.0,45.3546,45.3796,44.9678,45.0427,106800.0
2008-07-18 10:30:00,72.2,73.66,72.15,73.32,96300.0,45.0427,45.9535,45.0115,45.7414,96300.0
2008-07-18 11:00:00,73.29,73.96,73.22,73.63,53900.0,45.7227,46.1407,45.679,45.9348,53900.0
2008-07-18 11:30:00,73.6,73.91,73.18,73.33,88800.0,45.9161,46.1095,45.6541,45.7476,88800.0
2008-07-18 12:00:00,73.33,73.53,73.09,73.2,53900.0,45.7476,45.8724,45.5979,45.6665,53900.0
2008-07-18 12:30:00,73.19,73.36,73.0,73.08,40400.0,45.6603,45.7664,45.5418,45.5917,40400.0
2008-07-18 13:00:00,73.09,73.63,73.08,73.39,53400.0,45.5979,45.9348,45.5917,45.7851,53400.0
2008-07-18 13:30:00,73.44,73.65,73.24,73.44,44200.0,45.8163,45.9473,45.6915,45.8163,44200.0
2008-07-18 14:00:00,73.39,73.54,73.18,73.35,54500.0,45.7851,45.8786,45.6541,45.7601,54500.0
2008-07-18 14:30:00,73.34,73.43,73.01,73.13,38200.0,45.7539,45.81,45.548,45.6229,38200.0
2008-07-18 15:00:00,73.12,73.47,73.01,73.28,47700.0,45.6166,45.835,45.548,45.7164,47700.0
2008-07-18 15:30:00,73.28,73.65,73.22,73.43,121400.0,45.7164,45.9473,45.679,45.81,121400.0
2008-07-21 09:30:00,73.67,73.84,72.39,73.36,62800.0,45.9598,46.0658,45.1612,45.7664,62800.0
2008-07-21 10:00:00,73.32,73.44,72.38,72.39,57100.0,45.7414,45.8163,45.155,45.1612,57100.0
2008-07-21 10:30:00,72.43,72.92,72.32,72.36,69300.0,45.1862,45.4919,45.1175,45.1425,69300.0
2008-07-21 11:00:00,72.41,72.51,72.0,72.21,38600.0,45.1737,45.2361,44.9179,45.0489,38600.0
2008-07-21 11:30:00,72.21,72.26,71.88,71.88,41600.0,45.0489,45.0801,44.843,44.843,41600.0
2008-07-21 12:00:00,71.97,72.61,71.96,72.38,37600.0,44.8992,45.2985,44.893,45.155,37600.0
2008-07-21 12:30:00,72.41,72.72,72.32,72.42,26200.0,45.1737,45.3671,45.1175,45.1799,26200.0
2008-07-21 13:00:00,72.31,72.64,72.2,72.64,20700.0,45.1113,45.3172,45.0427,45.3172,20700.0
2008-07-21 13:30:00,72.65,72.92,72.41,72.91,43700.0,45.3234,45.4919,45.1737,45.4856,43700.0
2008-07-21 14:00:00,72.85,72.88,72.56,72.62,51100.0,45.4482,45.4669,45.2673,45.3047,51100.0
2008-07-21 14:30:00,72.6,72.76,72.46,72.64,52900.0,45.2922,45.392,45.2049,45.3172,52900.0
2008-07-21 15:00:00,72.66,72.92,72.48,72.71,57900.0,45.3297,45.4919,45.2174,45.3608,57900.0
2008-07-21 15:30:00,72.68,72.9,72.48,72.83,99800.0,45.3421,45.4794,45.2174,45.4357,99800.0
2008-07-22 09:30:00,72.44,72.8,71.62,72.54,121200.0,45.1924,45.417,44.6808,45.2548,121200.0
2008-07-22 10:00:00,72.55,73.39,72.16,72.16,99100.0,45.261,45.7851,45.0177,45.0177,99100.0
2008-07-22 10:30:00,72.2,72.8,72.01,72.52,66200.0,45.0427,45.417,44.9241,45.2423,66200.0
2008-07-22 11:00:00,72.49,73.24,72.48,73.12,80600.0,45.2236,45.6915,45.2174,45.6166,80600.0
2008-07-22 11:30:00,73.1,73.42,72.87,73.16,66700.0,45.6042,45.8038,45.4607,45.6416,66700.0
2008-07-22 12:00:00,73.17,73.73,73.17,73.38,44000.0,45.6478,45.9972,45.6478,45.7788,44000.0
2008-07-22 12:30:00,73.37,73.71,73.2,73.62,46000.0,45.7726,45.9847,45.6665,45.9286,46000.0
2008-07-22 13:00:00,73.61,73.94,73.37,73.82,43700.0,45.9223,46.1282,45.7726,46.0533,43700.0
2008-07-22 13:30:00,73.87,74.09,73.75,73.91,50800.0,46.0845,46.2218,46.0097,46.1095,50800.0
2008-07-22 14:00:00,73.87,74.03,73.28,73.69,128400.0,46.0845,46.1843,45.7164,45.9722,128400.0
2008-07-22 14:30:00,73.69,73.76,73.35,73.66,67500.0,45.9722,46.0159,45.7601,45.9535,67500.0
2008-07-22 15:00:00,73.66,73.93,73.62,73.93,64700.0,45.9535,46.122,45.9286,46.122,64700.0
2008-07-22 15:30:00,73.91,74.65,73.76,74.59,147700.0,46.1095,46.5711,46.0159,46.5337,147700.0
2008-07-23 09:30:00,74.85,75.74,74.29,75.74,134600.0,46.6959,47.2511,46.3465,47.2511,134600.0
2008-07-23 10:00:00,75.7,77.26,75.6,77.13,86000.0,47.2262,48.1994,47.1638,48.1183,86000.0
2008-07-23 10:30:00,77.09,77.86,76.2,76.27,114900.0,48.0934,48.5737,47.5381,47.5818,114900.0
2008-07-23 11:00:00,76.19,76.45,75.73,76.34,90200.0,47.5319,47.6941,47.2449,47.6255,90200.0
2008-07-23 11:30:00,76.35,76.35,75.74,75.82,35100.0,47.6317,47.6317,47.2511,47.3011,35100.0
2008-07-23 12:00:00,75.79,75.9,74.88,75.05,63500.0,47.2823,47.351,46.7146,46.8207,63500.0
2008-07-23 12:30:00,75.01,75.49,74.7,75.42,43600.0,46.7957,47.0952,46.6023,47.0515,43600.0
2008-07-23 13:00:00,75.42,75.57,75.06,75.52,30000.0,47.0515,47.1451,46.8269,47.1139,30000.0
2008-07-23 13:30:00,75.5,75.5,74.64,75.06,74100.0,47.1014,47.1014,46.5649,46.8269,74100.0
2008-07-23 14:00:00,75.06,75.44,74.98,75.39,66600.0,46.8269,47.064,46.777,47.0328,66600.0
2008-07-23 14:30:00,75.39,75.71,75.19,75.3,60000.0,47.0328,47.2324,46.908,46.9766,60000.0
2008-07-23 15:00:00,75.24,75.63,75.18,75.24,59000.0,46.9392,47.1825,46.9018,46.9392,59000.0
2008-07-23 15:30:00,75.27,75.51,75.13,75.48,82200.0,46.9579,47.1077,46.8706,47.0889,82200.0
2008-07-24 09:30:00,75.13,75.63,74.78,75.42,118100.0,46.8706,47.1825,46.6522,47.0515,118100.0
2008-07-24 10:00:00,75.4,76.01,75.09,75.41,130100.0,47.039,47.4196,46.8456,47.0453,130100.0
2008-07-24 10:30:00,75.42,75.99,75.02,75.77,51300.0,47.0515,47.4071,46.802,47.2699,51300.0
2008-07-24 11:00:00,75.83,75.9,75.11,75.15,39800.0,47.3073,47.351,46.8581,46.8831,39800.0
2008-07-24 11:30:00,75.09,75.63,75.07,75.6,27900.0,46.8456,47.1825,46.8332,47.1638,27900.0
2008-07-24 12:00:00,75.6,75.66,74.96,75.05,54700.0,47.1638,47.2012,46.7645,46.8207,54700.0
2008-07-24 12:30:00,75.08,75.21,74.65,74.85,81700.0,46.8394,46.9205,46.5711,46.6959,81700.0
2008-07-24 13:00:00,74.82,75.02,74.32,74.51,91300.0,46.6772,46.802,46.3653,46.4838,91300.0
2008-07-24 13:30:00,74.53,74.61,74.21,74.38,67900.0,46.4963,46.5462,46.2966,46.4027,67900.0
2008-07-24 14:00:00,74.37,74.49,73.79,73.89,104000.0,46.3965,46.4713,46.0346,46.097,104000.0
2008-07-24 14:30:00,73.89,73.89,73.36,73.6,79200.0,46.097,46.097,45.7664,45.9161,79200.0
2008-07-24 15:00:00,73.58,73.82,73.26,73.49,125700.0,45.9036,46.0533,45.704,45.8475,125700.0
2008-07-24 15:30:00,73.51,73.59,73.04,73.2,234700.0,45.8599,45.9098,45.5667,45.6665,234700.0
2008-07-25 09:30:00,72.27,74.4,72.19,72.59,214200.0,45.0863,46.4152,45.0364,45.286,214200.0
2008-07-25 10:00:00,72.55,73.69,72.55,72.88,115700.0,45.261,45.9722,45.261,45.4669,115700.0
2008-07-25 10:30:00,72.89,73.83,72.74,73.83,93400.0,45.4731,46.0596,45.3796,46.0596,93400.0
2008-07-25 11:00:00,73.83,73.83,73.0,73.32,77900.0,46.0596,46.0596,45.5418,45.7414,77900.0
2008-07-25 11:30:00,73.3,73.56,73.04,73.33,162600.0,45.7289,45.8911,45.5667,45.7476,162600.0
2008-07-25 12:00:00,73.34,73.34,72.43,73.07,68500.0,45.7539,45.7539,45.1862,45.5854,68500.0
2008-07-25 12:30:00,73.09,73.33,72.78,73.01,33000.0,45.5979,45.7476,45.4045,45.548,33000.0
2008-07-25 13:00:00,73.05,73.33,72.58,72.67,34200.0,45.573,45.7476,45.2797,45.3359,34200.0
2008-07-25 13:30:00,72.69,72.71,72.03,72.4,73700.0,45.3484,45.3608,44.9366,45.1674,73700.0
2008-07-25 14:00:00,72.33,72.8,72.32,72.8,38800.0,45.1238,45.417,45.1175,45.417,38800.0
2008-07-25 14:30:00,72.79,72.85,72.56,72.75,26900.0,45.4108,45.4482,45.2673,45.3858,26900.0
2008-07-25 15:00:00,72.73,72.74,72.1,72.18,42100.0,45.3733,45.3796,44.9803,45.0302,42100.0
2008-07-25 15:30:00,72.19,72.54,72.11,72.23,87800.0,45.0364,45.2548,44.9865,45.0614,87800.0
2008-07-28 09:30:00,72.63,72.92,71.54,71.7,137800.0,45.3109,45.4919,44.6309,44.7307,137800.0
2008-07-28 10:00:00,71.81,72.41,71.71,72.0,88000.0,44.7994,45.1737,44.737,44.9179,88000.0
2008-07-28 10:30:00,72.0,72.03,71.07,71.16,53900.0,44.9179,44.9366,44.3377,44.3939,53900.0
2008-07-28 11:00:00,71.16,71.18,70.48,70.58,53100.0,44.3939,44.4063,43.9696,44.032,53100.0
2008-07-28 11:30:00,70.56,71.08,70.43,71.0,69100.0,44.0195,44.344,43.9384,44.294,69100.0
2008-07-28 12:00:00,71.0,71.29,70.77,70.91,51800.0,44.294,44.475,44.1506,44.2379,51800.0
2008-07-28 12:30:00,70.85,70.96,70.37,70.37,55000.0,44.2005,44.2691,43.901,43.901,55000.0
2008-07-28 13:00:00,70.36,70.93,70.27,70.67,36300.0,43.8948,44.2504,43.8386,44.0882,36300.0
2008-07-28 13:30:00,70.7,70.7,70.34,70.36,44900.0,44.1069,44.1069,43.8823,43.8948,44900.0
2008-07-28 14:00:00,70.29,70.42,70.04,70.09,58400.0,43.8511,43.9322,43.6951,43.7263,58400.0
2008-07-28 14:30:00,70.08,70.39,69.95,70.14,43400.0,43.7201,43.9135,43.639,43.7575,43400.0
2008-07-28 15:00:00,70.12,70.56,70.11,70.51,66800.0,43.745,44.0195,43.7388,43.9884,66800.0
2008-07-28 15:30:00,70.5,70.59,70.05,70.23,78500.0,43.9821,44.0383,43.7014,43.8137,78500.0
2008-07-29 09:30:00,70.03,71.99,70.03,71.65,84700.0,43.6889,44.9117,43.6889,44.6996,84700.0
2008-07-29 10:00:00,71.73,72.39,71.73,71.83,164100.0,44.7495,45.1612,44.7495,44.8118,164100.0
2008-07-29 10:30:00,71.88,72.11,71.5,71.79,81100.0,44.843,44.9865,44.606,44.7869,81100.0
2008-07-29 11:00:00,71.84,72.02,71.5,71.67,55200.0,44.8181,44.9304,44.606,44.712,55200.0
2008-07-29 11:30:00,71.72,72.03,71.62,71.79,53100.0,44.7432,44.9366,44.6808,44.7869,53100.0
2008-07-29 12:00:00,71.81,72.11,71.79,71.98,74200.0,44.7994,44.9865,44.7869,44.9054,74200.0
2008-07-29 12:30:00,71.99,72.05,71.64,71.78,55500.0,44.9117,44.9491,44.6933,44.7807,55500.0
2008-07-29 13:00:00,71.76,71.89,71.45,71.89,47000.0,44.7682,44.8493,44.5748,44.8493,47000.0
2008-07-29 13:30:00,71.88,72.02,71.78,71.94,31000.0,44.843,44.9304,44.7807,44.8805,31000.0
2008-07-29 14:00:00,71.99,72.0,71.4,71.65,49000.0,44.9117,44.9179,44.5436,44.6996,49000.0
2008-07-29 14:30:00,71.68,71.75,71.38,71.75,49800.0,44.7183,44.7619,44.5311,44.7619,49800.0
2008-07-29 15:00:00,71.76,72.05,71.69,71.9,60900.0,44.7682,44.9491,44.7245,44.8555,60900.0
2008-07-29 15:30:00,71.89,71.89,71.57,71.88,87900.0,44.8493,44.8493,44.6496,44.843,87900.0
2008-07-30 09:30:00,72.17,73.44,71.82,72.91,108100.0,45.024,45.8163,44.8056,45.4856,108100.0
2008-07-30 10:00:00,72.97,73.29,72.97,73.25,70200.0,45.523,45.7227,45.523,45.6977,70200.0
2008-07-30 10:30:00,73.25,73.34,72.25,72.77,116200.0,45.6977,45.7539,45.0739,45.3983,116200.0
2008-07-30 11:00:00,72.75,72.94,72.06,72.62,54500.0,45.3858,45.5043,44.9553,45.3047,54500.0
2008-07-30 11:30:00,72.59,72.72,72.4,72.57,51100.0,45.286,45.3671,45.1674,45.2735,51100.0
2008-07-30 12:00:00,72.57,72.75,72.39,72.58,37700.0,45.2735,45.3858,45.1612,45.2797,37700.0
2008-07-30 12:30:00,72.58,72.58,71.93,72.25,44800.0,45.2797,45.2797,44.8742,45.0739,44800.0
2008-07-30 13:00:00,72.22,72.22,71.5,72.02,34000.0,45.0552,45.0552,44.606,44.9304,34000.0
2008-07-30 13:30:00,72.05,72.2,71.61,71.95,29800.0,44.9491,45.0427,44.6746,44.8867,29800.0
2008-07-30 14:00:00,71.9,71.96,71.54,71.96,36800.0,44.8555,44.893,44.6309,44.893,36800.0
2008-07-30 14:30:00,71.91,72.23,71.86,72.04,58700.0,44.8618,45.0614,44.8306,44.9429,58700.0
2008-07-30 15:00:00,72.06,72.25,71.65,72.25,58000.0,44.9553,45.0739,44.6996,45.0739,58000.0
2008-07-30 15:30:00,72.26,72.65,72.24,72.54,117600.0,45.0801,45.3234,45.0676,45.2548,117600.0
2008-07-31 09:30:00,71.47,72.83,71.47,72.15,56900.0,44.5873,45.4357,44.5873,45.0115,56900.0
2008-07-31 10:00:00,72.14,72.67,71.82,72.34,70100.0,45.0052,45.3359,44.8056,45.13,70100.0
2008-07-31 10:30:00,72.31,72.65,72.11,72.59,75300.0,45.1113,45.3234,44.9865,45.286,75300.0
2008-07-31 11:00:00,72.63,72.65,72.22,72.23,48700.0,45.3109,45.3234,45.0552,45.0614,48700.0
2008-07-31 11:30:00,72.16,72.21,71.79,72.06,83900.0,45.0177,45.0489,44.7869,44.9553,83900.0
2008-07-31 12:00:00,72.02,72.39,71.9,72.16,41300.0,44.9304,45.1612,44.8555,45.0177,41300.0
2008-07-31 12:30:00,72.16,72.25,71.95,72.01,86200.0,45.0177,45.0739,44.8867,44.9241,86200.0
2008-07-31 13:00:00,72.0,72.11,71.75,71.95,28200.0,44.9179,44.9865,44.7619,44.8867,28200.0
2008-07-31 13:30:00,71.98,72.31,71.88,71.9,24200.0,44.9054,45.1113,44.843,44.8555,24200.0
2008-07-31 14:00:00,71.9,72.37,71.79,71.9,37400.0,44.8555,45.1487,44.7869,44.8555,37400.0
2008-07-31 14:30:00,71.97,72.41,71.88,72.04,52800.0,44.8992,45.1737,44.843,44.9429,52800.0
2008-07-31 15:00:00,72.05,72.31,71.94,72.09,52300.0,44.9491,45.1113,44.8805,44.9741,52300.0
2008-07-31 15:30:00,72.07,72.1,71.4,71.49,73700.0,44.9616,44.9803,44.5436,44.5997,73700.0
2008-08-01 09:30:00,71.5,73.14,70.93,71.7,52000.0,44.606,45.6291,44.2504,44.7307,52000.0
2008-08-01 10:00:00,71.81,72.12,70.7,71.04,42700.0,44.7994,44.9928,44.1069,44.319,42700.0
2008-08-01 10:30:00,71.05,71.74,70.96,71.36,57500.0,44.3252,44.7557,44.2691,44.5186,57500.0
2008-08-01 11:00:00,71.45,71.51,70.76,71.17,36500.0,44.5748,44.6122,44.1443,44.4001,36500.0
2008-08-01 11:30:00,71.17,71.78,71.16,71.57,37200.0,44.4001,44.7807,44.3939,44.6496,37200.0
2008-08-01 12:00:00,71.53,71.56,70.94,70.98,35700.0,44.6247,44.6434,44.2566,44.2816,35700.0
2008-08-01 12:30:00,70.97,71.28,70.77,70.87,25800.0,44.2753,44.4687,44.1506,44.2129,25800.0
2008-08-01 13:00:00,70.85,71.38,70.85,71.38,25500.0,44.2005,44.5311,44.2005,44.5311,25500.0
2008-08-01 13:30:00,71.32,71.32,70.98,71.03,29100.0,44.4937,44.4937,44.2816,44.3128,29100.0
2008-08-01 14:00:00,71.06,71.1,70.76,70.94,44100.0,44.3315,44.3564,44.1443,44.2566,44100.0
2008-08-01 14:30:00,70.94,71.14,70.84,71.06,24900.0,44.2566,44.3814,44.1942,44.3315,24900.0
2008-08-01 15:00:00,71.07,71.25,70.83,71.12,33200.0,44.3377,44.45,44.188,44.3689,33200.0
2008-08-01 15:30:00,71.12,71.26,70.85,70.89,67000.0,44.3689,44.4562,44.2005,44.2254,67000.0
2008-08-04 09:30:00,70.95,71.88,70.78,71.13,94000.0,44.2629,44.843,44.1568,44.3751,94000.0
2008-08-04 10:00:00,71.13,71.46,70.97,71.14,110900.0,44.3751,44.581,44.2753,44.3814,110900.0
2008-08-04 10:30:00,71.19,71.36,70.91,71.32,36900.0,44.4126,44.5186,44.2379,44.4937,36900.0
2008-08-04 11:00:00,71.33,71.33,70.76,71.13,53000.0,44.4999,44.4999,44.1443,44.3751,53000.0
2008-08-04 11:30:00,71.1,72.06,71.1,71.88,51800.0,44.3564,44.9553,44.3564,44.843,51800.0
2008-08-04 12:00:00,71.89,72.19,71.7,72.13,55300.0,44.8493,45.0364,44.7307,44.999,55300.0
2008-08-04 12:30:00,72.17,72.3,71.93,72.0,47600.0,45.024,45.1051,44.8742,44.9179,47600.0
2008-08-04 13:00:00,72.0,72.39,71.96,72.31,70700.0,44.9179,45.1612,44.893,45.1113,70700.0
2008-08-04 13:30:00,72.29,72.55,72.23,72.26,43100.0,45.0988,45.261,45.0614,45.0801,43100.0
2008-08-04 14:00:00,72.29,72.59,72.17,72.38,112700.0,45.0988,45.286,45.024,45.155,112700.0
2008-08-04 14:30:00,72.4,72.65,72.36,72.53,38600.0,45.1674,45.3234,45.1425,45.2486,38600.0
2008-08-04 15:00:00,72.55,72.55,72.1,72.16,65500.0,45.261,45.261,44.9803,45.0177,65500.0
2008-08-04 15:30:00,72.19,72.42,71.96,72.0,105500.0,45.0364,45.1799,44.893,44.9179,105500.0
2008-08-05 09:30:00,72.7,73.61,72.6,73.61,79500.0,45.3546,45.9223,45.2922,45.9223,79500.0
2008-08-05 10:00:00,73.57,74.13,73.15,73.88,106700.0,45.8974,46.2467,45.6353,46.0908,106700.0
2008-08-05 10:30:00,73.88,73.89,73.34,73.77,96400.0,46.0908,46.097,45.7539,46.0221,96400.0
2008-08-05 11:00:00,73.78,73.78,73.43,73.55,44700.0,46.0284,46.0284,45.81,45.8849,44700.0
2008-08-05 11:30:00,73.58,73.88,73.43,73.81,44800.0,45.9036,46.0908,45.81,46.0471,44800.0
2008-08-05 12:00:00,73.81,73.96,73.66,73.75,41200.0,46.0471,46.1407,45.9535,46.0097,41200.0
2008-08-05 12:30:00,73.72,73.74,73.16,73.22,54400.0,45.9909,46.0034,45.6416,45.679,54400.0
2008-08-05 13:00:00,73.23,73.28,72.94,73.23,75900.0,45.6853,45.7164,45.5043,45.6853,75900.0
2008-08-05 13:30:00,73.26,73.6,73.1,73.53,52100.0,45.704,45.9161,45.6042,45.8724,52100.0
2008-08-05 14:00:00,73.52,74.13,73.13,73.82,151100.0,45.8662,46.2467,45.6229,46.0533,151100.0
2008-08-05 14:30:00,73.86,74.47,73.59,74.11,124600.0,46.0783,46.4588,45.9098,46.2342,124600.0
2008-08-05 15:00:00,74.04,74.23,73.81,73.86,50300.0,46.1906,46.3091,46.0471,46.0783,50300.0
2008-08-05 15:30:00,74.01,74.19,73.72,74.06,82700.0,46.1719,46.2842,45.9909,46.2031,82700.0
2008-08-06 09:30:00,74.14,74.14,73.25,73.78,55100.0,46.253,46.253,45.6977,46.0284,55100.0
2008-08-06 10:00:00,73.82,74.08,73.68,73.75,49100.0,46.0533,46.2155,45.966,46.0097,49100.0
2008-08-06 10:30:00,73.73,74.1,73.46,73.92,59600.0,45.9972,46.228,45.8287,46.1157,59600.0
2008-08-06 11:00:00,73.88,74.52,73.69,74.51,57700.0,46.0908,46.49,45.9722,46.4838,57700.0
2008-08-06 11:30:00,74.48,74.57,74.22,74.43,54700.0,46.4651,46.5212,46.3029,46.4339,54700.0
2008-08-06 12:00:00,74.41,74.47,74.11,74.38,34400.0,46.4214,46.4588,46.2342,46.4027,34400.0
2008-08-06 12:30:00,74.39,74.55,74.14,74.29,24500.0,46.4089,46.5087,46.253,46.3465,24500.0
2008-08-06 13:00:00,74.27,74.36,74.09,74.33,16500.0,46.3341,46.3902,46.2218,46.3715,16500.0
2008-08-06 13:30:00,74.28,74.33,73.94,74.19,24700.0,46.3403,46.3715,46.1282,46.2842,24700.0
2008-08-06 14:00:00,74.23,74.52,74.11,74.14,42800.0,46.3091,46.49,46.2342,46.253,42800.0
2008-08-06 14:30:00,74.15,74.99,74.13,74.93,65200.0,46.2592,46.7832,46.2467,46.7458,65200.0
2008-08-06 15:00:00,74.97,75.14,74.84,74.87,113800.0,46.7708,46.8768,46.6897,46.7084,113800.0
2008-08-06 15:30:00,74.88,74.93,74.7,74.93,191000.0,46.7146,46.7458,46.6023,46.7458,191000.0
2008-08-07 09:30:00,74.2,74.27,73.42,73.78,83500.0,46.2904,46.3341,45.8038,46.0284,83500.0
2008-08-07 10:00:00,73.82,74.23,73.62,73.92,81200.0,46.0533,46.3091,45.9286,46.1157,81200.0
2008-08-07 10:30:00,73.84,74.0,73.5,73.64,20700.0,46.0658,46.1656,45.8537,45.941,20700.0
2008-08-07 11:00:00,73.75,73.92,73.52,73.88,17600.0,46.0097,46.1157,45.8662,46.0908,17600.0
2008-08-07 11:30:00,73.89,74.27,73.78,73.84,26800.0,46.097,46.3341,46.0284,46.0658,26800.0
2008-08-07 12:00:00,73.79,74.09,73.6,74.09,21400.0,46.0346,46.2218,45.9161,46.2218,21400.0
2008-08-07 12:30:00,74.09,74.54,74.04,74.3,34800.0,46.2218,46.5025,46.1906,46.3528,34800.0
2008-08-07 13:00:00,74.25,74.49,74.12,74.49,25200.0,46.3216,46.4713,46.2405,46.4713,25200.0
2008-08-07 13:30:00,74.55,74.61,74.22,74.25,23600.0,46.5087,46.5462,46.3029,46.3216,23600.0
2008-08-07 14:00:00,74.24,74.39,74.13,74.25,42700.0,46.3154,46.4089,46.2467,46.3216,42700.0
2008-08-07 14:30:00,74.25,74.36,74.05,74.09,21700.0,46.3216,46.3902,46.1968,46.2218,21700.0
2008-08-07 15:00:00,74.05,74.25,73.82,74.01,41200.0,46.1968,46.3216,46.0533,46.1719,41200.0
2008-08-07 15:30:00,74.01,74.07,73.69,73.92,99800.0,46.1719,46.2093,45.9722,46.1157,99800.0
2008-08-08 09:30:00,73.9,75.41,73.9,75.21,51000.0,46.1032,47.0453,46.1032,46.9205,51000.0
2008-08-08 10:00:00,75.22,76.83,75.22,76.79,104900.0,46.9267,47.9311,46.9267,47.9062,104900.0
2008-08-08 10:30:00,76.78,77.25,76.55,76.95,115000.0,47.9,48.1932,47.7565,48.006,115000.0
2008-08-08 11:00:00,77.05,77.18,76.65,76.83,36200.0,48.0684,48.1495,47.8189,47.9311,36200.0
2008-08-08 11:30:00,76.83,77.52,76.8,77.21,71500.0,47.9311,48.3616,47.9124,48.1682,71500.0
2008-08-08 12:00:00,77.22,77.39,76.86,77.28,37000.0,48.1745,48.2805,47.9499,48.2119,37000.0
2008-08-08 12:30:00,77.33,77.44,77.25,77.28,26100.0,48.2431,48.3117,48.1932,48.2119,26100.0
2008-08-08 13:00:00,77.28,77.4,77.14,77.35,28000.0,48.2119,48.2867,48.1245,48.2556,28000.0
2008-08-08 13:30:00,77.32,77.67,77.29,77.42,41800.0,48.2368,48.4552,48.2181,48.2992,41800.0
2008-08-08 14:00:00,77.44,77.65,77.3,77.61,59700.0,48.3117,48.4427,48.2244,48.4178,59700.0
2008-08-08 14:30:00,77.62,78.0,77.54,77.91,42100.0,48.424,48.6611,48.3741,48.6049,42100.0
2008-08-08 15:00:00,77.94,78.05,77.56,77.58,68100.0,48.6236,48.6923,48.3866,48.399,68100.0
2008-08-08 15:30:00,77.56,77.66,77.33,77.48,151100.0,48.3866,48.449,48.2431,48.3367,151100.0
2008-08-11 09:30:00,77.42,78.31,76.64,78.25,73100.0,48.2992,48.8545,47.8126,48.817,73100.0
2008-08-11 10:00:00,78.27,78.54,78.06,78.46,39500.0,48.8295,48.9979,48.6985,48.948,39500.0
2008-08-11 10:30:00,78.46,78.86,78.14,78.79,90500.0,48.948,49.1976,48.7484,49.1539,90500.0
2008-08-11 11:00:00,78.8,79.05,78.41,78.79,152000.0,49.1602,49.3161,48.9168,49.1539,152000.0
2008-08-11 11:30:00,78.77,79.5,78.7,79.26,54200.0,49.1414,49.5969,49.0978,49.4471,54200.0
2008-08-11 12:00:00,79.24,79.95,79.24,79.84,49800.0,49.4347,49.8776,49.4347,49.809,49800.0
2008-08-11 12:30:00,79.84,80.0,79.71,79.82,83700.0,49.809,49.9088,49.7279,49.7965,83700.0
2008-08-11 13:00:00,79.84,79.97,79.65,79.94,115800.0,49.809,49.8901,49.6904,49.8714,115800.0
2008-08-11 13:30:00,79.89,80.0,79.47,79.47,81000.0,49.8402,49.9088,49.5781,49.5781,81000.0
2008-08-11 14:00:00,79.46,79.51,78.74,78.88,84700.0,49.5719,49.6031,49.1227,49.2101,84700.0
2008-08-11 14:30:00,78.84,78.93,78.26,78.61,88400.0,49.1851,49.2413,48.8233,49.0416,88400.0
2008-08-11 15:00:00,78.61,78.99,78.2,78.26,104800.0,49.0416,49.2787,48.7858,48.8233,104800.0
2008-08-11 15:30:00,78.25,78.68,77.94,78.64,121400.0,48.817,49.0853,48.6236,49.0603,121400.0
2008-08-12 09:30:00,78.66,79.55,78.45,79.31,126400.0,49.0728,49.628,48.9418,49.4783,126400.0
2008-08-12 10:00:00,79.27,79.89,78.94,78.94,80000.0,49.4534,49.8402,49.2475,49.2475,80000.0
2008-08-12 10:30:00,78.94,79.21,78.67,78.92,77000.0,49.2475,49.4159,49.0791,49.235,77000.0
2008-08-12 11:00:00,78.85,79.11,78.72,78.95,72200.0,49.1913,49.3535,49.1102,49.2537,72200.0
2008-08-12 11:30:00,78.96,79.14,78.27,78.35,48100.0,49.26,49.3723,48.8295,48.8794,48100.0
2008-08-12 12:00:00,78.36,78.59,78.24,78.48,26600.0,48.8857,49.0291,48.8108,48.9605,26600.0
2008-08-12 12:30:00,78.49,78.55,78.12,78.46,33900.0,48.9668,49.0042,48.7359,48.948,33900.0
2008-08-12 13:00:00,78.46,78.57,78.07,78.15,23300.0,48.948,49.0167,48.7047,48.7546,23300.0
2008-08-12 13:30:00,78.16,78.16,77.75,77.88,29000.0,48.7609,48.7609,48.5051,48.5862,29000.0
2008-08-12 14:00:00,77.95,78.18,77.7,78.05,51100.0,48.6299,48.7734,48.4739,48.6923,51100.0
2008-08-12 14:30:00,78.03,78.09,77.74,77.74,24600.0,48.6798,48.7172,48.4989,48.4989,24600.0
2008-08-12 15:00:00,77.73,77.74,77.18,77.36,55800.0,48.4926,48.4989,48.1495,48.2618,55800.0
2008-08-12 15:30:00,77.34,77.59,77.17,77.56,78400.0,48.2493,48.4053,48.1433,48.3866,78400.0
2008-08-13 09:30:00,77.35,77.57,75.48,75.78,71900.0,48.2556,48.3928,47.0889,47.2761,71900.0
2008-08-13 10:00:00,75.75,76.51,75.69,76.32,56000.0,47.2574,47.7315,47.2199,47.613,56000.0
2008-08-13 10:30:00,76.29,76.29,75.45,75.6,40900.0,47.5943,47.5943,47.0702,47.1638,40900.0
2008-08-13 11:00:00,75.6,75.63,75.16,75.24,36300.0,47.1638,47.1825,46.8893,46.9392,36300.0
2008-08-13 11:30:00,75.22,75.24,74.94,75.14,33400.0,46.9267,46.9392,46.7521,46.8768,33400.0
2008-08-13 12:00:00,75.14,75.39,75.11,75.39,58600.0,46.8768,47.0328,46.8581,47.0328,58600.0
2008-08-13 12:30:00,75.4,75.63,75.34,75.63,14800.0,47.039,47.1825,47.0016,47.1825,14800.0
2008-08-13 13:00:00,75.61,76.07,75.47,76.04,44000.0,47.17,47.457,47.0827,47.4383,44000.0
2008-08-13 13:30:00,76.04,76.81,76.04,76.77,91800.0,47.4383,47.9187,47.4383,47.8937,91800.0
2008-08-13 14:00:00,76.8,77.11,76.66,76.95,104500.0,47.9124,48.1058,47.8251,48.006,104500.0
2008-08-13 14:30:00,76.95,77.56,76.85,77.47,90000.0,48.006,48.3866,47.9436,48.3304,90000.0
2008-08-13 15:00:00,77.48,77.51,76.87,76.91,73600.0,48.3367,48.3554,47.9561,47.9811,73600.0
2008-08-13 15:30:00,76.95,77.25,76.72,77.16,85600.0,48.006,48.1932,47.8625,48.137,85600.0
2008-08-14 09:30:00,76.78,77.5,76.47,77.13,50100.0,47.9,48.3491,47.7066,48.1183,50100.0
2008-08-14 10:00:00,77.15,77.42,76.88,77.37,61300.0,48.1308,48.2992,47.9623,48.268,61300.0
2008-08-14 10:30:00,77.41,78.09,77.33,77.69,47200.0,48.293,48.7172,48.2431,48.4677,47200.0
2008-08-14 11:00:00,77.75,77.97,77.46,77.59,73100.0,48.5051,48.6423,48.3242,48.4053,73100.0
2008-08-14 11:30:00,77.6,77.83,77.35,77.46,55900.0,48.4115,48.555,48.2556,48.3242,55900.0
2008-08-14 12:00:00,77.5,77.91,77.45,77.72,68200.0,48.3491,48.6049,48.3179,48.4864,68200.0
2008-08-14 12:30:00,77.71,78.5,77.68,77.97,74800.0,48.4801,48.973,48.4614,48.6423,74800.0
2008-08-14 13:00:00,77.96,77.97,77.3,77.3,154900.0,48.6361,48.6423,48.2244,48.2244,154900.0
2008-08-14 13:30:00,77.35,77.44,77.09,77.36,45600.0,48.2556,48.3117,48.0934,48.2618,45600.0
2008-08-14 14:00:00,77.41,77.51,77.2,77.33,35100.0,48.293,48.3554,48.162,48.2431,35100.0
2008-08-14 14:30:00,77.36,77.45,77.08,77.13,24900.0,48.2618,48.3179,48.0871,48.1183,24900.0
2008-08-14 15:00:00,77.13,77.44,76.95,76.98,41400.0,48.1183,48.3117,48.006,48.0247,41400.0
2008-08-14 15:30:00,77.02,77.3,76.92,77.0,86100.0,48.0497,48.2244,47.9873,48.0372,86100.0
2008-08-15 09:30:00,77.52,78.21,76.67,77.34,125400.0,48.3616,48.7921,47.8313,48.2493,125400.0
2008-08-15 10:00:00,77.36,77.44,76.54,76.99,37800.0,48.2618,48.3117,47.7502,48.031,37800.0
2008-08-15 10:30:00,76.92,77.64,76.92,77.47,29600.0,47.9873,48.4365,47.9873,48.3304,29600.0
2008-08-15 11:00:00,77.47,77.78,77.11,77.64,36900.0,48.3304,48.5238,48.1058,48.4365,36900.0
2008-08-15 11:30:00,77.68,77.86,77.42,77.55,45200.0,48.4614,48.5737,48.2992,48.3803,45200.0
2008-08-15 12:00:00,77.55,77.99,77.37,77.95,77900.0,48.3803,48.6548,48.268,48.6299,77900.0
2008-08-15 12:30:00,77.97,78.08,77.86,77.89,60400.0,48.6423,48.711,48.5737,48.5924,60400.0
2008-08-15 13:00:00,77.88,77.93,77.62,77.77,12500.0,48.5862,48.6174,48.424,48.5176,12500.0
2008-08-15 13:30:00,77.78,77.88,77.69,77.7,10200.0,48.5238,48.5862,48.4677,48.4739,10200.0
2008-08-15 14:00:00,77.7,77.82,77.35,77.42,44800.0,48.4739,48.5488,48.2556,48.2992,44800.0
2008-08-15 14:30:00,77.45,77.57,77.35,77.5,27600.0,48.3179,48.3928,48.2556,48.3491,27600.0
2008-08-15 15:00:00,77.49,78.03,77.49,77.98,48700.0,48.3429,48.6798,48.3429,48.6486,48700.0
2008-08-15 15:30:00,77.97,78.0,77.61,77.91,70200.0,48.6423,48.6611,48.4178,48.6049,70200.0
2008-08-18 09:30:00,78.04,78.81,77.28,77.87,48400.0,48.686,49.1664,48.2119,48.58,48400.0
2008-08-18 10:00:00,77.84,78.06,77.57,78.0,36900.0,48.5612,48.6985,48.3928,48.6611,36900.0
2008-08-18 10:30:00,78.01,78.36,77.73,77.94,50400.0,48.6673,48.8857,48.4926,48.6236,50400.0
2008-08-18 11:00:00,78.0,78.09,77.87,78.04,31800.0,48.6611,48.7172,48.58,48.686,31800.0
2008-08-18 11:30:00,78.08,78.08,77.66,77.66,34600.0,48.711,48.711,48.449,48.449,34600.0
2008-08-18 12:00:00,77.65,77.8,77.46,77.8,25300.0,48.4427,48.5363,48.3242,48.5363,25300.0
2008-08-18 12:30:00,77.78,77.81,77.22,77.27,25500.0,48.5238,48.5425,48.1745,48.2056,25500.0
2008-08-18 13:00:00,77.32,77.54,77.15,77.47,19200.0,48.2368,48.3741,48.1308,48.3304,19200.0
2008-08-18 13:30:00,77.44,77.49,77.06,77.14,19900.0,48.3117,48.3429,48.0746,48.1245,19900.0
2008-08-18 14:00:00,77.1,77.4,76.97,77.24,68800.0,48.0996,48.2867,48.0185,48.1869,68800.0
2008-08-18 14:30:00,77.22,77.27,76.79,76.93,91100.0,48.1745,48.2056,47.9062,47.9935,91100.0
2008-08-18 15:00:00,76.89,76.96,76.55,76.57,90300.0,47.9686,48.0123,47.7565,47.7689,90300.0
2008-08-18 15:30:00,76.56,77.11,76.56,77.09,56800.0,47.7627,48.1058,47.7627,48.0934,56800.0
2008-08-19 09:30:00,76.15,76.15,75.21,75.42,66600.0,47.5069,47.5069,46.9205,47.0515,66600.0
2008-08-19 10:00:00,75.38,76.13,75.26,75.95,75300.0,47.0266,47.4944,46.9517,47.3822,75300.0
2008-08-19 10:30:00,75.96,76.43,75.94,76.3,35500.0,47.3884,47.6816,47.3759,47.6005,35500.0
2008-08-19 11:00:00,76.3,76.63,76.22,76.5,67500.0,47.6005,47.8064,47.5506,47.7253,67500.0
2008-08-19 11:30:00,76.51,76.62,76.36,76.39,62600.0,47.7315,47.8001,47.6379,47.6567,62600.0
2008-08-19 12:00:00,76.35,76.43,75.77,75.81,94100.0,47.6317,47.6816,47.2699,47.2948,94100.0
2008-08-19 12:30:00,75.85,76.34,75.83,76.29,48100.0,47.3198,47.6255,47.3073,47.5943,48100.0
2008-08-19 13:00:00,76.26,76.54,76.1,76.43,21100.0,47.5755,47.7502,47.4757,47.6816,21100.0
2008-08-19 13:30:00,76.46,76.68,76.35,76.35,25200.0,47.7003,47.8376,47.6317,47.6317,25200.0
2008-08-19 14:00:00,76.34,76.55,76.28,76.4,37400.0,47.6255,47.7565,47.588,47.6629,37400.0
2008-08-19 14:30:00,76.38,76.65,76.32,76.58,36800.0,47.6504,47.8189,47.613,47.7752,36800.0
2008-08-19 15:00:00,76.6,76.88,76.25,76.69,67600.0,47.7877,47.9623,47.5693,47.8438,67600.0
2008-08-19 15:30:00,76.62,76.76,76.44,76.71,63800.0,47.8001,47.8875,47.6878,47.8563,63800.0
2008-08-20 09:30:00,77.23,77.23,75.24,75.35,86400.0,48.1807,48.1807,46.9392,47.0078,86400.0
2008-08-20 10:00:00,75.3,75.81,74.95,75.49,58800.0,46.9766,47.2948,46.7583,47.0952,58800.0
2008-08-20 10:30:00,75.44,77.37,75.42,77.29,80600.0,47.064,48.268,47.0515,48.2181,80600.0
2008-08-20 11:00:00,77.27,77.75,77.09,77.44,80900.0,48.2056,48.5051,48.0934,48.3117,80900.0
2008-08-20 11:30:00,77.41,77.41,76.79,77.08,58900.0,48.293,48.293,47.9062,48.0871,58900.0
2008-08-20 12:00:00,77.09,77.29,76.8,77.02,101400.0,48.0934,48.2181,47.9124,48.0497,101400.0
2008-08-20 12:30:00,77.03,77.2,76.72,77.2,30300.0,48.0559,48.162,47.8625,48.162,30300.0
2008-08-20 13:00:00,77.18,77.25,76.81,77.0,68300.0,48.1495,48.1932,47.9187,48.0372,68300.0
2008-08-20 13:30:00,76.98,77.05,76.81,76.84,23600.0,48.0247,48.0684,47.9187,47.9374,23600.0
2008-08-20 14:00:00,76.84,76.84,76.35,76.62,31500.0,47.9374,47.9374,47.6317,47.8001,31500.0
2008-08-20 14:30:00,76.58,76.66,76.34,76.66,36200.0,47.7752,47.8251,47.6255,47.8251,36200.0
2008-08-20 15:00:00,76.65,76.83,76.45,76.67,42100.0,47.8189,47.9311,47.6941,47.8313,42100.0
2008-08-20 15:30:00,76.65,77.01,76.43,76.99,78300.0,47.8189,48.0434,47.6816,48.031,78300.0
2008-08-21 09:30:00,75.58,76.51,75.58,76.14,54400.0,47.1513,47.7315,47.1513,47.5007,54400.0
2008-08-21 10:00:00,76.08,76.51,75.76,76.14,151100.0,47.4633,47.7315,47.2636,47.5007,151100.0
2008-08-21 10:30:00,76.19,76.19,75.31,75.5,47900.0,47.5319,47.5319,46.9829,47.1014,47900.0
2008-08-21 11:00:00,75.5,76.19,75.4,76.19,96600.0,47.1014,47.5319,47.039,47.5319,96600.0
2008-08-21 11:30:00,76.2,76.53,75.93,76.43,31000.0,47.5381,47.744,47.3697,47.6816,31000.0
2008-08-21 12:00:00,76.45,76.66,76.23,76.26,131400.0,47.6941,47.8251,47.5568,47.5755,131400.0
2008-08-21 12:30:00,76.27,76.48,76.04,76.48,24000.0,47.5818,47.7128,47.4383,47.7128,24000.0
2008-08-21 13:00:00,76.48,76.77,76.34,76.7,43200.0,47.7128,47.8937,47.6255,47.85,43200.0
2008-08-21 13:30:00,76.7,76.99,76.63,76.93,33800.0,47.85,48.031,47.8064,47.9935,33800.0
2008-08-21 14:00:00,76.92,77.12,76.76,77.02,36200.0,47.9873,48.1121,47.8875,48.0497,36200.0
2008-08-21 14:30:00,77.01,77.21,76.9,76.98,21800.0,48.0434,48.1682,47.9748,48.0247,21800.0
2008-08-21 15:00:00,77.0,77.14,76.83,76.93,27000.0,48.0372,48.1245,47.9311,47.9935,27000.0
2008-08-21 15:30:00,76.9,77.49,76.82,77.3,122700.0,47.9748,48.3429,47.9249,48.2244,122700.0
2008-08-22 09:30:00,77.8,78.23,77.47,77.63,55200.0,48.5363,48.8046,48.3304,48.4302,55200.0
2008-08-22 10:00:00,77.71,77.74,77.16,77.56,130400.0,48.4801,48.4989,48.137,48.3866,130400.0
2008-08-22 10:30:00,77.55,77.79,77.39,77.73,71100.0,48.3803,48.5301,48.2805,48.4926,71100.0
2008-08-22 11:00:00,77.74,77.97,77.55,77.92,92800.0,48.4989,48.6423,48.3803,48.6112,92800.0
2008-08-22 11:30:00,77.94,78.0,77.48,77.61,29200.0,48.6236,48.6611,48.3367,48.4178,29200.0
2008-08-22 12:00:00,77.58,77.58,77.1,77.3,25900.0,48.399,48.399,48.0996,48.2244,25900.0
2008-08-22 12:30:00,77.29,77.5,77.22,77.5,23600.0,48.2181,48.3491,48.1745,48.3491,23600.0
2008-08-22 13:00:00,77.53,77.97,77.5,77.94,31600.0,48.3679,48.6423,48.3491,48.6236,31600.0
2008-08-22 13:30:00,77.93,78.04,77.69,78.0,25200.0,48.6174,48.686,48.4677,48.6611,25200.0
2008-08-22 14:00:00,77.99,78.06,77.68,77.87,35000.0,48.6548,48.6985,48.4614,48.58,35000.0
2008-08-22 14:30:00,77.87,78.02,77.71,77.87,36000.0,48.58,48.6735,48.4801,48.58,36000.0
2008-08-22 15:00:00,77.91,78.03,77.72,77.91,62800.0,48.6049,48.6798,48.4864,48.6049,62800.0
2008-08-22 15:30:00,77.91,78.0,77.75,77.89,54300.0,48.6049,48.6611,48.5051,48.5924,54300.0
2008-08-25 09:30:00,77.34,77.37,76.33,76.82,41300.0,48.2493,48.268,47.6192,47.9249,41300.0
2008-08-25 10:00:00,76.81,77.6,76.48,77.6,45900.0,47.9187,48.4115,47.7128,48.4115,45900.0
2008-08-25 10:30:00,77.48,77.6,76.72,76.84,39200.0,48.3367,48.4115,47.8625,47.9374,39200.0
2008-08-25 11:00:00,76.84,76.85,76.4,76.43,61000.0,47.9374,47.9436,47.6629,47.6816,61000.0
2008-08-25 11:30:00,76.42,76.57,75.93,76.03,12900.0,47.6754,47.7689,47.3697,47.4321,12900.0
2008-08-25 12:00:00,76.04,76.1,75.86,76.04,19500.0,47.4383,47.4757,47.326,47.4383,19500.0
2008-08-25 12:30:00,76.05,76.25,75.98,76.25,34700.0,47.4445,47.5693,47.4009,47.5693,34700.0
2008-08-25 13:00:00,76.24,76.5,76.19,76.42,16800.0,47.5631,47.7253,47.5319,47.6754,16800.0
2008-08-25 13:30:00,76.38,76.59,76.22,76.53,31500.0,47.6504,47.7814,47.5506,47.744,31500.0
2008-08-25 14:00:00,76.53,76.53,76.12,76.17,97300.0,47.744,47.744,47.4882,47.5194,97300.0
2008-08-25 14:30:00,76.13,76.28,76.08,76.15,51000.0,47.4944,47.588,47.4633,47.5069,51000.0
2008-08-25 15:00:00,76.18,76.39,76.12,76.35,43600.0,47.5256,47.6567,47.4882,47.6317,43600.0
2008-08-25 15:30:00,76.26,76.48,76.18,76.42,101500.0,47.5755,47.7128,47.5256,47.6754,101500.0
2008-08-26 09:30:00,76.29,76.99,75.62,76.21,47100.0,47.5943,48.031,47.1763,47.5444,47100.0
2008-08-26 10:00:00,76.36,76.84,76.33,76.68,143300.0,47.6379,47.9374,47.6192,47.8376,143300.0
2008-08-26 10:30:00,76.69,76.96,76.6,76.74,32300.0,47.8438,48.0123,47.7877,47.875,32300.0
2008-08-26 11:00:00,76.71,76.78,76.4,76.6,23300.0,47.8563,47.9,47.6629,47.7877,23300.0
2008-08-26 11:30:00,76.56,76.79,76.44,76.73,13600.0,47.7627,47.9062,47.6878,47.8688,13600.0
2008-08-26 12:00:00,76.66,76.7,76.3,76.3,19500.0,47.8251,47.85,47.6005,47.6005,19500.0
2008-08-26 12:30:00,76.26,76.82,76.24,76.74,40300.0,47.5755,47.9249,47.5631,47.875,40300.0
2008-08-26 13:00:00,76.76,76.94,76.73,76.84,34500.0,47.8875,47.9998,47.8688,47.9374,34500.0
2008-08-26 13:30:00,76.85,76.9,76.71,76.75,33700.0,47.9436,47.9748,47.8563,47.8812,33700.0
2008-08-26 14:00:00,76.75,76.79,76.35,76.4,18400.0,47.8812,47.9062,47.6317,47.6629,18400.0
2008-08-26 14:30:00,76.37,76.45,76.25,76.29,22600.0,47.6442,47.6941,47.5693,47.5943,22600.0
2008-08-26 15:00:00,76.3,76.47,76.19,76.2,51200.0,47.6005,47.7066,47.5319,47.5381,51200.0
2008-08-26 15:30:00,76.2,76.76,76.2,76.55,121400.0,47.5381,47.8875,47.5381,47.7565,121400.0
2008-08-27 09:30:00,76.65,76.86,76.41,76.67,54000.0,47.8189,47.9499,47.6691,47.8313,54000.0
2008-08-27 10:00:00,76.7,77.7,76.68,77.55,41800.0,47.85,48.4739,47.8376,48.3803,41800.0
2008-08-27 10:30:00,77.58,77.82,77.17,77.23,87100.0,48.399,48.5488,48.1433,48.1807,87100.0
2008-08-27 11:00:00,77.26,77.61,77.02,77.5,37000.0,48.1994,48.4178,48.0497,48.3491,37000.0
2008-08-27 11:30:00,77.46,77.47,77.11,77.45,34200.0,48.3242,48.3304,48.1058,48.3179,34200.0
2008-08-27 12:00:00,77.5,77.94,77.44,77.84,19700.0,48.3491,48.6236,48.3117,48.5612,19700.0
2008-08-27 12:30:00,77.83,78.07,77.7,77.92,41500.0,48.555,48.7047,48.4739,48.6112,41500.0
2008-08-27 13:00:00,77.95,78.07,77.87,77.87,64500.0,48.6299,48.7047,48.58,48.58,64500.0
2008-08-27 13:30:00,77.89,78.03,77.63,77.67,36700.0,48.5924,48.6798,48.4302,48.4552,36700.0
2008-08-27 14:00:00,77.67,77.83,77.52,77.68,30500.0,48.4552,48.555,48.3616,48.4614,30500.0
2008-08-27 14:30:00,77.68,77.94,77.48,77.48,20400.0,48.4614,48.6236,48.3367,48.3367,20400.0
2008-08-27 15:00:00,77.51,77.76,77.31,77.36,32400.0,48.3554,48.5113,48.2306,48.2618,32400.0
2008-08-27 15:30:00,77.37,77.75,77.27,77.7,82100.0,48.268,48.5051,48.2056,48.4739,82100.0
2008-08-28 09:30:00,78.2,78.2,77.6,77.97,74600.0,48.7858,48.7858,48.4115,48.6423,74600.0
2008-08-28 10:00:00,77.97,78.1,77.73,77.95,56900.0,48.6423,48.7235,48.4926,48.6299,56900.0
2008-08-28 10:30:00,77.96,78.43,77.89,77.95,107600.0,48.6361,48.9293,48.5924,48.6299,107600.0
2008-08-28 11:00:00,77.94,78.08,77.86,78.01,78900.0,48.6236,48.711,48.5737,48.6673,78900.0
2008-08-28 11:30:00,77.96,78.4,77.84,78.33,69200.0,48.6361,48.9106,48.5612,48.8669,69200.0
2008-08-28 12:00:00,78.29,78.47,78.04,78.47,101400.0,48.842,48.9543,48.686,48.9543,101400.0
2008-08-28 12:30:00,78.44,78.75,78.4,78.68,30000.0,48.9356,49.129,48.9106,49.0853,30000.0
2008-08-28 13:00:00,78.66,78.74,78.56,78.68,28300.0,49.0728,49.1227,49.0104,49.0853,28300.0
2008-08-28 13:30:00,78.72,79.0,78.63,78.75,46300.0,49.1102,49.2849,49.0541,49.129,46300.0
2008-08-28 14:00:00,78.79,78.83,78.54,78.83,40100.0,49.1539,49.1789,48.9979,49.1789,40100.0
2008-08-28 14:30:00,78.84,79.22,78.79,79.2,51600.0,49.1851,49.4222,49.1539,49.4097,51600.0
2008-08-28 15:00:00,79.22,79.4,79.14,79.34,107400.0,49.4222,49.5345,49.3723,49.497,107400.0
2008-08-28 15:30:00,79.32,79.46,79.17,79.33,108700.0,49.4846,49.5719,49.391,49.4908,108700.0
2008-08-29 09:30:00,78.91,80.12,78.9,79.69,224000.0,49.2288,49.9836,49.2225,49.7154,224000.0
2008-08-29 10:00:00,79.72,79.81,79.0,79.23,164000.0,49.7341,49.7903,49.2849,49.4284,164000.0
2008-08-29 10:30:00,79.22,79.43,79.04,79.33,43400.0,49.4222,49.5532,49.3099,49.4908,43400.0
2008-08-29 11:00:00,79.36,79.88,79.32,79.57,45900.0,49.5095,49.8339,49.4846,49.6405,45900.0
2008-08-29 11:30:00,79.58,79.58,79.23,79.41,31700.0,49.6468,49.6468,49.4284,49.5407,31700.0
2008-08-29 12:00:00,79.4,79.42,79.05,79.17,27900.0,49.5345,49.5469,49.3161,49.391,27900.0
2008-08-29 12:30:00,79.17,79.68,79.16,79.63,24700.0,49.391,49.7091,49.3847,49.678,24700.0
2008-08-29 13:00:00,79.67,79.92,79.6,79.92,24800.0,49.7029,49.8589,49.6592,49.8589,24800.0
2008-08-29 13:30:00,79.93,79.93,79.56,79.64,75400.0,49.8651,49.8651,49.6343,49.6842,75400.0
2008-08-29 14:00:00,79.64,79.71,79.42,79.71,31900.0,49.6842,49.7279,49.5469,49.7279,31900.0
2008-08-29 14:30:00,79.71,79.78,79.48,79.62,30200.0,49.7279,49.7715,49.5844,49.6717,30200.0
2008-08-29 15:00:00,79.65,79.65,79.22,79.23,40000.0,49.6904,49.6904,49.4222,49.4284,40000.0
2008-08-29 15:30:00,79.25,79.5,79.09,79.19,42200.0,49.4409,49.5969,49.3411,49.4035,42200.0
2008-09-02 09:30:00,80.28,81.43,80.04,80.65,123100.0,50.0835,50.8009,49.9337,50.3143,123100.0
2008-09-02 10:00:00,80.62,81.13,79.8,80.0,200700.0,50.2956,50.6137,49.784,49.9088,200700.0
2008-09-02 10:30:00,80.06,80.19,79.74,79.86,80700.0,49.9462,50.0273,49.7466,49.8214,80700.0
2008-09-02 11:00:00,79.87,80.1,79.73,80.0,83700.0,49.8277,49.9712,49.7403,49.9088,83700.0
2008-09-02 11:30:00,80.0,80.56,80.0,80.07,88300.0,49.9088,50.2581,49.9088,49.9525,88300.0
2008-09-02 12:00:00,80.03,80.29,79.67,79.67,27000.0,49.9275,50.0897,49.7029,49.7029,27000.0
2008-09-02 12:30:00,79.68,80.03,79.66,80.0,29700.0,49.7091,49.9275,49.6967,49.9088,29700.0
2008-09-02 13:00:00,80.04,80.13,79.96,80.11,43100.0,49.9337,49.9899,49.8838,49.9774,43100.0
2008-09-02 13:30:00,80.15,80.38,79.68,79.85,27300.0,50.0024,50.1459,49.7091,49.8152,27300.0
2008-09-02 14:00:00,79.85,80.07,79.55,79.7,58000.0,49.8152,49.9525,49.628,49.7216,58000.0
2008-09-02 14:30:00,79.65,79.82,79.36,79.39,31600.0,49.6904,49.7965,49.5095,49.5282,31600.0
2008-09-02 15:00:00,79.4,79.79,79.16,79.76,68700.0,49.5345,49.7778,49.3847,49.7591,68700.0
2008-09-02 15:30:00,79.78,79.88,79.54,79.64,90000.0,49.7715,49.8339,49.6218,49.6842,90000.0
2008-09-03 09:30:00,81.78,82.35,79.92,82.26,312900.0,51.0193,51.3749,49.8589,51.3187,312900.0
2008-09-03 10:00:00,82.35,82.55,81.61,82.52,310900.0,51.3749,51.4996,50.9132,51.4809,310900.0
2008-09-03 10:30:00,82.52,83.72,82.4,83.34,337600.0,51.4809,52.2295,51.406,51.9925,337600.0
2008-09-03 11:00:00,83.37,84.16,82.11,84.1,223500.0,52.0112,52.504,51.2251,52.4666,223500.0
2008-09-03 11:30:00,84.09,84.19,83.25,83.73,156700.0,52.4604,52.5228,51.9363,52.2358,156700.0
2008-09-03 12:00:00,83.76,83.85,83.07,83.22,145500.0,52.2545,52.3106,51.824,51.9176,145500.0
2008-09-03 12:30:00,83.21,83.48,82.83,83.47,90500.0,51.9114,52.0798,51.6743,52.0736,90500.0
2008-09-03 13:00:00,83.48,84.16,83.34,84.13,75700.0,52.0798,52.504,51.9925,52.4853,75700.0
2008-09-03 13:30:00,84.15,84.57,84.11,84.36,96200.0,52.4978,52.7598,52.4728,52.6288,96200.0
2008-09-03 14:00:00,84.36,84.4,83.81,84.08,70900.0,52.6288,52.6538,52.2857,52.4541,70900.0
2008-09-03 14:30:00,84.08,84.25,83.73,83.79,97000.0,52.4541,52.5602,52.2358,52.2732,97000.0
2008-09-03 15:00:00,83.84,84.19,83.4,83.79,215500.0,52.3044,52.5228,52.0299,52.2732,215500.0
2008-09-03 15:30:00,83.82,84.37,83.63,84.28,177400.0,52.2919,52.6351,52.1734,52.5789,177400.0
2008-09-04 09:30:00,83.69,84.6,82.85,83.32,92800.0,52.2108,52.7785,51.6868,51.98,92800.0
2008-09-04 10:00:00,83.33,83.52,82.88,83.45,151300.0,51.9862,52.1048,51.7055,52.0611,151300.0
2008-09-04 10:30:00,83.42,83.43,82.46,83.0,144000.0,52.0424,52.0486,51.4435,51.7804,144000.0
2008-09-04 11:00:00,83.08,83.08,82.34,82.68,100000.0,51.8303,51.8303,51.3686,51.5807,100000.0
2008-09-04 11:30:00,82.63,82.76,82.02,82.09,96600.0,51.5495,51.6306,51.169,51.2127,96600.0
2008-09-04 12:00:00,82.09,82.8,82.0,82.8,64400.0,51.2127,51.6556,51.1565,51.6556,64400.0
2008-09-04 12:30:00,82.76,83.03,82.7,82.81,49700.0,51.6306,51.7991,51.5932,51.6618,49700.0
2008-09-04 13:00:00,82.8,82.96,82.45,82.52,36100.0,51.6556,51.7554,51.4372,51.4809,36100.0
2008-09-04 13:30:00,82.5,82.69,82.41,82.63,43300.0,51.4684,51.587,51.4123,51.5495,43300.0
2008-09-04 14:00:00,82.65,82.68,82.25,82.6,60900.0,51.562,51.5807,51.3125,51.5308,60900.0
2008-09-04 14:30:00,82.63,82.99,82.59,82.88,56000.0,51.5495,51.7741,51.5246,51.7055,56000.0
2008-09-04 15:00:00,82.93,83.32,82.65,82.82,135800.0,51.7367,51.98,51.562,51.6681,135800.0
2008-09-04 15:30:00,82.82,83.4,82.79,83.23,217100.0,51.6681,52.0299,51.6494,51.9239,217100.0
2008-09-05 09:30:00,82.42,82.44,80.84,80.97,90700.0,51.7852,51.7977,50.7924,50.8741,90700.0
2008-09-05 10:00:00,80.97,81.31,80.63,80.8,135500.0,50.8741,51.0877,50.6605,50.7673,135500.0
2008-09-05 10:30:00,80.81,80.94,80.05,80.2,66200.0,50.7736,50.8553,50.2961,50.3903,66200.0
2008-09-05 11:00:00,80.2,80.32,79.79,80.05,82900.0,50.3903,50.4657,50.1327,50.2961,82900.0
2008-09-05 11:30:00,80.09,81.0,79.95,80.74,96400.0,50.3212,50.893,50.2332,50.7296,96400.0
2008-09-05 12:00:00,80.76,80.85,80.25,80.55,38600.0,50.7422,50.7987,50.4217,50.6102,38600.0
2008-09-05 12:30:00,80.63,80.94,80.41,80.69,139600.0,50.6605,50.8553,50.5223,50.6982,139600.0
2008-09-05 13:00:00,80.71,80.88,80.65,80.85,35700.0,50.7108,50.8176,50.6731,50.7987,35700.0
2008-09-05 13:30:00,80.83,81.0,80.23,80.63,49500.0,50.7862,50.893,50.4092,50.6605,49500.0
2008-09-05 14:00:00,80.59,80.86,80.31,80.85,58000.0,50.6354,50.805,50.4594,50.7987,58000.0
2008-09-05 14:30:00,80.9,81.13,80.85,81.02,65600.0,50.8301,50.9747,50.7987,50.9055,65600.0
2008-09-05 15:00:00,80.94,81.55,80.92,81.55,143100.0,50.8553,51.2385,50.8427,51.2385,143100.0
2008-09-05 15:30:00,81.55,81.73,81.38,81.53,194600.0,51.2385,51.3516,51.1317,51.226,194600.0
2008-09-08 09:30:00,82.73,83.64,82.39,83.03,130000.0,51.9799,52.5517,51.7663,52.1684,130000.0
2008-09-08 10:00:00,82.93,83.09,82.62,82.91,85000.0,52.1056,52.2061,51.9108,52.093,85000.0
2008-09-08 10:30:00,83.0,83.8,83.0,83.32,132300.0,52.1496,52.6522,52.1496,52.3506,132300.0
2008-09-08 11:00:00,83.31,83.53,82.85,83.06,129200.0,52.3444,52.4826,52.0553,52.1873,129200.0
2008-09-08 11:30:00,83.14,83.5,82.57,82.89,96800.0,52.2375,52.4637,51.8794,52.0805,96800.0
2008-09-08 12:00:00,82.9,83.1,82.65,82.89,67900.0,52.0868,52.2124,51.9297,52.0805,67900.0
2008-09-08 12:30:00,82.86,83.1,82.85,82.96,87700.0,52.0616,52.2124,52.0553,52.1245,87700.0
2008-09-08 13:00:00,82.96,83.09,82.59,82.8,58900.0,52.1245,52.2061,51.892,52.0239,58900.0
2008-09-08 13:30:00,82.8,82.91,82.44,82.48,37300.0,52.0239,52.093,51.7977,51.8229,37300.0
2008-09-08 14:00:00,82.5,83.02,82.44,82.94,52900.0,51.8354,52.1622,51.7977,52.1119,52900.0
2008-09-08 14:30:00,82.98,83.1,82.8,82.85,46800.0,52.137,52.2124,52.0239,52.0553,46800.0
2008-09-08 15:00:00,82.81,83.5,82.59,83.4,73900.0,52.0302,52.4637,51.892,52.4009,73900.0
2008-09-08 15:30:00,83.41,83.8,83.39,83.68,125300.0,52.4072,52.6522,52.3946,52.5768,125300.0
2008-09-09 09:30:00,83.37,84.35,82.73,84.26,144600.0,52.3821,52.9978,51.9799,52.9413,144600.0
2008-09-09 10:00:00,84.25,84.41,83.9,84.28,51200.0,52.935,53.0355,52.7151,52.9538,51200.0
2008-09-09 10:30:00,84.25,84.4,83.72,83.89,48900.0,52.935,53.0292,52.602,52.7088,48900.0
2008-09-09 11:00:00,83.88,84.11,83.69,84.07,48800.0,52.7025,52.847,52.5831,52.8219,48800.0
2008-09-09 11:30:00,84.1,84.14,83.71,83.71,63400.0,52.8407,52.8659,52.5957,52.5957,63400.0
2008-09-09 12:00:00,83.75,83.75,83.41,83.47,58600.0,52.6208,52.6208,52.4072,52.4449,58600.0
2008-09-09 12:30:00,83.47,83.66,83.14,83.45,84700.0,52.4449,52.5643,52.2375,52.4323,84700.0
2008-09-09 13:00:00,83.45,83.54,83.19,83.2,60700.0,52.4323,52.4889,52.269,52.2752,60700.0
2008-09-09 13:30:00,83.2,83.39,82.84,82.88,42100.0,52.2752,52.3946,52.0491,52.0742,42100.0
2008-09-09 14:00:00,82.88,83.11,82.58,82.97,46600.0,52.0742,52.2187,51.8857,52.1307,46600.0
2008-09-09 14:30:00,82.96,83.15,82.61,82.88,46000.0,52.1245,52.2438,51.9045,52.0742,46000.0
2008-09-09 15:00:00,82.9,83.3,82.73,83.3,62200.0,52.0868,52.3381,51.9799,52.3381,62200.0
2008-09-09 15:30:00,83.32,83.44,82.55,82.63,108900.0,52.3506,52.426,51.8668,51.9171,108900.0
2008-09-10 09:30:00,82.78,83.2,82.31,82.8,97100.0,52.0114,52.2752,51.7161,52.0239,97100.0
2008-09-10 10:00:00,82.76,83.3,82.28,82.76,66300.0,51.9988,52.3381,51.6972,51.9988,66300.0
2008-09-10 10:30:00,82.76,83.07,82.27,82.36,108600.0,51.9988,52.1936,51.6909,51.7475,108600.0
2008-09-10 11:00:00,82.33,82.86,82.01,82.69,46300.0,51.7286,52.0616,51.5276,51.9548,46300.0
2008-09-10 11:30:00,82.62,83.48,82.52,83.45,71800.0,51.9108,52.4512,51.848,52.4323,71800.0
2008-09-10 12:00:00,83.43,83.72,83.37,83.66,73600.0,52.4198,52.602,52.3821,52.5643,73600.0
2008-09-10 12:30:00,83.66,83.95,83.61,83.88,92100.0,52.5643,52.7465,52.5329,52.7025,92100.0
2008-09-10 13:00:00,83.88,83.9,83.65,83.69,111800.0,52.7025,52.7151,52.558,52.5831,111800.0
2008-09-10 13:30:00,83.67,83.91,83.61,83.75,65200.0,52.5706,52.7213,52.5329,52.6208,65200.0
2008-09-10 14:00:00,83.76,84.0,83.68,83.93,123800.0,52.6271,52.7779,52.5768,52.7339,123800.0
2008-09-10 14:30:00,83.96,84.0,83.85,83.93,68400.0,52.7528,52.7779,52.6836,52.7339,68400.0
2008-09-10 15:00:00,83.9,84.05,83.76,83.99,119200.0,52.7151,52.8093,52.6271,52.7716,119200.0
2008-09-10 15:30:00,83.98,84.0,83.81,83.93,246500.0,52.7653,52.7779,52.6585,52.7339,246500.0
2008-09-11 09:30:00,83.49,83.49,81.49,82.66,83100.0,52.4575,52.4575,51.2008,51.936,83100.0
2008-09-11 10:00:00,82.68,83.57,82.4,82.4,54400.0,51.9485,52.5077,51.7726,51.7726,54400.0
2008-09-11 10:30:00,82.41,83.24,82.31,82.99,106800.0,51.7789,52.3004,51.7161,52.1433,106800.0
2008-09-11 11:00:00,83.04,83.12,82.39,82.77,67100.0,52.1747,52.225,51.7663,52.0051,67100.0
2008-09-11 11:30:00,82.75,83.21,82.63,82.77,62100.0,51.9925,52.2815,51.9171,52.0051,62100.0
2008-09-11 12:00:00,82.77,83.33,82.56,82.6,70900.0,52.0051,52.3569,51.8731,51.8983,70900.0
2008-09-11 12:30:00,82.59,82.78,82.28,82.42,71900.0,51.892,52.0114,51.6972,51.7852,71900.0
2008-09-11 13:00:00,82.42,82.88,82.33,82.88,56400.0,51.7852,52.0742,51.7286,52.0742,56400.0
2008-09-11 13:30:00,82.87,83.07,82.71,82.81,98400.0,52.0679,52.1936,51.9674,52.0302,98400.0
2008-09-11 14:00:00,82.77,83.15,82.72,83.05,36000.0,52.0051,52.2438,51.9737,52.181,36000.0
2008-09-11 14:30:00,83.05,83.09,82.85,82.9,31000.0,52.181,52.2061,52.0553,52.0868,31000.0
2008-09-11 15:00:00,82.91,83.11,82.68,82.74,46800.0,52.093,52.2187,51.9485,51.9862,46800.0
2008-09-11 15:30:00,82.72,83.42,82.55,83.36,110700.0,51.9737,52.4135,51.8668,52.3758,110700.0
2008-09-12 09:30:00,82.38,82.63,81.58,82.21,66400.0,51.76,51.9171,51.2574,51.6532,66400.0
2008-09-12 10:00:00,82.17,82.99,82.11,82.39,48400.0,51.6281,52.1433,51.5904,51.7663,48400.0
2008-09-12 10:30:00,82.39,82.51,82.05,82.43,45500.0,51.7663,51.8417,51.5527,51.7915,45500.0
2008-09-12 11:00:00,82.42,83.0,82.39,82.64,44800.0,51.7852,52.1496,51.7663,51.9234,44800.0
2008-09-12 11:30:00,82.63,83.0,82.5,82.85,71600.0,51.9171,52.1496,51.8354,52.0553,71600.0
2008-09-12 12:00:00,82.9,82.91,82.37,82.64,46500.0,52.0868,52.093,51.7538,51.9234,46500.0
2008-09-12 12:30:00,82.63,82.68,81.9,82.04,34900.0,51.9171,51.9485,51.4584,51.5464,34900.0
2008-09-12 13:00:00,82.0,82.46,81.87,82.37,37400.0,51.5213,51.8103,51.4396,51.7538,37400.0
2008-09-12 13:30:00,82.39,82.71,82.02,82.58,35100.0,51.7663,51.9674,51.5338,51.8857,35100.0
2008-09-12 14:00:00,82.55,82.59,82.12,82.25,32300.0,51.8668,51.892,51.5967,51.6784,32300.0
2008-09-12 14:30:00,82.19,82.64,82.08,82.53,43700.0,51.6407,51.9234,51.5715,51.8543,43700.0
2008-09-12 15:00:00,82.46,82.63,82.15,82.4,68900.0,51.8103,51.9171,51.6155,51.7726,68900.0
2008-09-12 15:30:00,82.36,82.79,82.11,82.72,114000.0,51.7475,52.0176,51.5904,51.9737,114000.0
2008-09-15 09:30:00,81.17,82.33,80.55,82.33,97700.0,50.9998,51.7286,50.6102,51.7286,97700.0
2008-09-15 10:00:00,82.34,83.5,82.34,83.5,76500.0,51.7349,52.4637,51.7349,52.4637,76500.0
2008-09-15 10:30:00,83.49,84.0,83.23,83.9,71200.0,52.4575,52.7779,52.2941,52.7151,71200.0
2008-09-15 11:00:00,83.84,83.95,83.49,83.74,40100.0,52.6774,52.7465,52.4575,52.6145,40100.0
2008-09-15 11:30:00,83.74,83.98,83.65,83.81,78000.0,52.6145,52.7653,52.558,52.6585,78000.0
2008-09-15 12:00:00,83.88,83.99,83.75,83.98,91300.0,52.7025,52.7716,52.6208,52.7653,91300.0
2008-09-15 12:30:00,83.98,84.01,83.84,83.87,150900.0,52.7653,52.7842,52.6774,52.6962,150900.0
2008-09-15 13:00:00,83.84,83.99,83.7,83.75,40500.0,52.6774,52.7716,52.5894,52.6208,40500.0
2008-09-15 13:30:00,83.76,83.76,83.0,83.31,38900.0,52.6271,52.6271,52.1496,52.3444,38900.0
2008-09-15 14:00:00,83.26,83.58,83.15,83.28,34500.0,52.3129,52.514,52.2438,52.3255,34500.0
2008-09-15 14:30:00,83.26,83.44,82.78,83.04,38500.0,52.3129,52.426,52.0114,52.1747,38500.0
2008-09-15 15:00:00,83.04,83.05,81.78,81.91,56300.0,52.1747,52.181,51.3831,51.4647,56300.0
2008-09-15 15:30:00,81.91,82.1,81.64,81.82,157500.0,51.4647,51.5841,51.2951,51.4082,157500.0
2008-09-16 09:30:00,79.75,81.78,79.75,80.7,72000.0,50.1076,51.3831,50.1076,50.7045,72000.0
2008-09-16 10:00:00,80.72,81.67,80.71,81.38,94500.0,50.717,51.3139,50.7108,51.1317,94500.0
2008-09-16 10:30:00,81.38,82.1,80.98,81.61,115100.0,51.1317,51.5841,50.8804,51.2762,115100.0
2008-09-16 11:00:00,81.62,81.83,81.05,81.39,68600.0,51.2825,51.4145,50.9244,51.138,68600.0
2008-09-16 11:30:00,81.38,82.05,81.27,81.97,58300.0,51.1317,51.5527,51.0626,51.5024,58300.0
2008-09-16 12:00:00,81.97,82.22,81.69,82.12,41700.0,51.5024,51.6595,51.3265,51.5967,41700.0
2008-09-16 12:30:00,82.08,82.19,81.82,82.14,22800.0,51.5715,51.6407,51.4082,51.6092,22800.0
2008-09-16 13:00:00,82.12,82.68,81.92,82.6,27100.0,51.5967,51.9485,51.471,51.8983,27100.0
2008-09-16 13:30:00,82.63,82.68,81.98,82.01,38400.0,51.9171,51.9485,51.5087,51.5276,38400.0
2008-09-16 14:00:00,81.98,82.75,81.19,81.61,107300.0,51.5087,51.9925,51.0123,51.2762,107300.0
2008-09-16 14:30:00,81.67,83.06,81.64,82.33,130500.0,51.3139,52.1873,51.2951,51.7286,130500.0
2008-09-16 15:00:00,82.32,82.76,81.92,82.04,56200.0,51.7223,51.9988,51.471,51.5464,56200.0
2008-09-16 15:30:00,82.01,82.79,81.98,82.79,154000.0,51.5276,52.0176,51.5087,52.0176,154000.0
2008-09-17 09:30:00,81.92,82.75,81.11,82.07,83400.0,51.471,51.9925,50.9621,51.5653,83400.0
2008-09-17 10:00:00,82.01,82.18,80.98,81.0,108500.0,51.5276,51.6344,50.8804,50.893,108500.0
2008-09-17 10:30:00,81.0,81.73,81.0,81.04,86400.0,50.893,51.3516,50.893,50.9181,86400.0
2008-09-17 11:00:00,81.04,81.14,80.83,80.87,140800.0,50.9181,50.9809,50.7862,50.8113,140800.0
2008-09-17 11:30:00,80.86,81.32,80.83,81.32,73300.0,50.805,51.094,50.7862,51.094,73300.0
2008-09-17 12:00:00,81.23,81.23,80.64,80.74,86500.0,51.0375,51.0375,50.6668,50.7296,86500.0
2008-09-17 12:30:00,80.73,81.34,80.72,81.04,44300.0,50.7233,51.1066,50.717,50.9181,44300.0
2008-09-17 13:00:00,81.03,81.37,80.66,80.7,31600.0,50.9118,51.1254,50.6793,50.7045,31600.0
2008-09-17 13:30:00,80.66,80.66,80.0,80.31,44300.0,50.6793,50.6793,50.2647,50.4594,44300.0
2008-09-17 14:00:00,80.35,81.02,80.31,81.02,58900.0,50.4846,50.9055,50.4594,50.9055,58900.0
2008-09-17 14:30:00,81.01,81.62,80.79,81.08,97000.0,50.8993,51.2825,50.761,50.9432,97000.0
2008-09-17 15:00:00,81.08,81.5,80.74,80.81,72600.0,50.9432,51.2071,50.7296,50.7736,72600.0
2008-09-17 15:30:00,80.78,80.85,79.99,80.07,169000.0,50.7547,50.7987,50.2584,50.3086,169000.0
2008-09-18 09:30:00,80.73,81.0,79.2,80.02,60100.0,50.7233,50.893,49.762,50.2772,60100.0
2008-09-18 10:00:00,79.92,80.19,79.09,79.82,101600.0,50.2144,50.384,49.6929,50.1516,101600.0
2008-09-18 10:30:00,79.83,80.19,79.36,79.39,87800.0,50.1578,50.384,49.8625,49.8814,87800.0
2008-09-18 11:00:00,79.39,79.59,79.09,79.35,83000.0,49.8814,50.0071,49.6929,49.8563,83000.0
2008-09-18 11:30:00,79.33,79.4,78.36,78.86,88000.0,49.8437,49.8877,49.2342,49.5484,88000.0
2008-09-18 12:00:00,78.84,78.84,78.12,78.25,96300.0,49.5358,49.5358,49.0834,49.1651,96300.0
2008-09-18 12:30:00,78.27,78.33,77.47,77.5,132600.0,49.1777,49.2154,48.675,48.6939,132600.0
2008-09-18 13:00:00,77.58,78.16,77.26,77.99,145800.0,48.7442,49.1086,48.5431,49.0018,145800.0
2008-09-18 13:30:00,78.03,79.21,77.89,78.95,77400.0,49.0269,49.7683,48.9389,49.6049,77400.0
2008-09-18 14:00:00,78.99,79.13,78.6,78.97,117900.0,49.6301,49.718,49.385,49.6175,117900.0
2008-09-18 14:30:00,78.97,79.43,78.78,79.23,95900.0,49.6175,49.9065,49.4981,49.7809,95900.0
2008-09-18 15:00:00,79.22,81.15,79.12,81.1,154900.0,49.7746,50.9872,49.7118,50.9558,154900.0
2008-09-18 15:30:00,81.11,81.65,80.86,81.29,243700.0,50.9621,51.3014,50.805,51.0752,243700.0
2008-09-19 09:30:00,83.36,84.07,80.51,83.46,259400.0,52.3758,52.8219,50.5851,52.4386,259400.0
2008-09-19 10:00:00,83.45,83.8,81.34,81.66,213400.0,52.4323,52.6522,51.1066,51.3077,213400.0
2008-09-19 10:30:00,81.79,82.07,81.31,82.03,73500.0,51.3893,51.5653,51.0877,51.5401,73500.0
2008-09-19 11:00:00,82.02,83.1,81.93,82.05,139200.0,51.5338,52.2124,51.4773,51.5527,139200.0
2008-09-19 11:30:00,82.05,83.2,82.01,83.2,89000.0,51.5527,52.2752,51.5276,52.2752,89000.0
2008-09-19 12:00:00,83.2,83.36,83.03,83.29,55300.0,52.2752,52.3758,52.1684,52.3318,55300.0
2008-09-19 12:30:00,83.32,83.34,83.08,83.26,42200.0,52.3506,52.3632,52.1999,52.3129,42200.0
2008-09-19 13:00:00,83.27,83.28,82.98,83.03,51700.0,52.3192,52.3255,52.137,52.1684,51700.0
2008-09-19 13:30:00,83.07,83.07,82.42,82.71,44500.0,52.1936,52.1936,51.7852,51.9674,44500.0
2008-09-19 14:00:00,82.63,82.68,82.0,82.26,27700.0,51.9171,51.9485,51.5213,51.6846,27700.0
2008-09-19 14:30:00,82.3,82.42,81.84,81.92,43200.0,51.7098,51.7852,51.4207,51.471,43200.0
2008-09-19 15:00:00,81.96,82.15,81.06,81.86,123300.0,51.4961,51.6155,50.9307,51.4333,123300.0
2008-09-19 15:30:00,81.95,82.4,81.66,82.22,105100.0,51.4899,51.7726,51.3077,51.6595,105100.0
2008-09-22 09:30:00,79.95,81.95,79.4,80.01,107600.0,50.2332,51.4899,49.8877,50.2709,107600.0
2008-09-22 10:00:00,80.01,80.13,79.11,79.39,74100.0,50.2709,50.3463,49.7055,49.8814,74100.0
2008-09-22 10:30:00,79.41,79.56,78.88,78.9,66800.0,49.894,49.9882,49.561,49.5735,66800.0
2008-09-22 11:00:00,78.98,79.11,78.71,78.93,81600.0,49.6238,49.7055,49.4541,49.5924,81600.0
2008-09-22 11:30:00,78.98,79.12,78.69,79.0,80200.0,49.6238,49.7118,49.4416,49.6364,80200.0
2008-09-22 12:00:00,78.95,79.11,78.95,79.09,29400.0,49.6049,49.7055,49.6049,49.6929,29400.0
2008-09-22 12:30:00,79.09,79.25,78.95,78.99,28100.0,49.6929,49.7934,49.6049,49.6301,28100.0
2008-09-22 13:00:00,79.04,79.16,78.81,78.93,44500.0,49.6615,49.7369,49.517,49.5924,44500.0
2008-09-22 13:30:00,78.94,79.33,78.65,79.03,42800.0,49.5987,49.8437,49.4164,49.6552,42800.0
2008-09-22 14:00:00,79.02,79.25,78.84,78.97,50700.0,49.6489,49.7934,49.5358,49.6175,50700.0
2008-09-22 14:30:00,79.0,79.18,78.96,79.0,42100.0,49.6364,49.7494,49.6112,49.6364,42100.0
2008-09-22 15:00:00,79.02,79.08,78.44,78.5,43000.0,49.6489,49.6866,49.2845,49.3222,43000.0
2008-09-22 15:30:00,78.49,78.94,78.4,78.81,116300.0,49.3159,49.5987,49.2594,49.517,116300.0
2008-09-23 09:30:00,78.8,79.82,78.65,79.3,35600.0,49.5107,50.1516,49.4164,49.8248,35600.0
2008-09-23 10:00:00,79.3,79.42,78.88,79.08,46500.0,49.8248,49.9002,49.561,49.6866,46500.0
2008-09-23 10:30:00,79.06,79.24,78.16,78.57,50900.0,49.6741,49.7871,49.1086,49.3662,50900.0
2008-09-23 11:00:00,78.6,78.6,78.18,78.19,100700.0,49.385,49.385,49.1211,49.1274,100700.0
2008-09-23 11:30:00,78.26,78.8,78.24,78.3,95000.0,49.1714,49.5107,49.1588,49.1965,95000.0
2008-09-23 12:00:00,78.24,78.31,77.59,77.69,70900.0,49.1588,49.2028,48.7504,48.8133,70900.0
2008-09-23 12:30:00,77.67,77.74,76.57,76.63,149600.0,48.8007,48.8447,48.1096,48.1473,149600.0
2008-09-23 13:00:00,76.63,76.63,76.04,76.43,117500.0,48.1473,48.1473,47.7766,48.0216,117500.0
2008-09-23 13:30:00,76.37,76.37,75.58,75.77,86500.0,47.9839,47.9839,47.4875,47.6069,86500.0
2008-09-23 14:00:00,75.79,76.82,75.75,76.79,85400.0,47.6195,48.2666,47.5944,48.2478,85400.0
2008-09-23 14:30:00,76.82,77.42,76.69,77.19,80600.0,48.2666,48.6436,48.185,48.4991,80600.0
2008-09-23 15:00:00,77.25,77.56,77.01,77.26,48600.0,48.5368,48.7316,48.386,48.5431,48600.0
2008-09-23 15:30:00,77.32,77.42,76.75,76.85,159100.0,48.5808,48.6436,48.2227,48.2855,159100.0
2008-09-24 09:30:00,76.69,77.33,76.37,76.68,67500.0,48.185,48.5871,47.9839,48.1787,67500.0
2008-09-24 10:00:00,76.63,77.05,76.34,76.63,89500.0,48.1473,48.4112,47.9651,48.1473,89500.0
2008-09-24 10:30:00,76.64,78.2,76.64,78.14,82300.0,48.1535,49.1337,48.1535,49.096,82300.0
2008-09-24 11:00:00,78.15,78.37,78.01,78.37,139700.0,49.1023,49.2405,49.0143,49.2405,139700.0
2008-09-24 11:30:00,78.37,78.67,77.9,78.25,78100.0,49.2405,49.429,48.9452,49.1651,78100.0
2008-09-24 12:00:00,78.19,78.5,77.72,78.28,79700.0,49.1274,49.3222,48.8321,49.184,79700.0
2008-09-24 12:30:00,78.21,78.49,77.96,78.33,54700.0,49.14,49.3159,48.9829,49.2154,54700.0
2008-09-24 13:00:00,78.26,78.96,78.14,78.88,59100.0,49.1714,49.6112,49.096,49.561,59100.0
2008-09-24 13:30:00,78.86,78.86,78.48,78.52,65100.0,49.5484,49.5484,49.3096,49.3348,65100.0
2008-09-24 14:00:00,78.54,78.61,78.06,78.55,65800.0,49.3473,49.3913,49.0457,49.3536,65800.0
2008-09-24 14:30:00,78.62,78.98,78.31,78.34,54900.0,49.3976,49.6238,49.2028,49.2217,54900.0
2008-09-24 15:00:00,78.36,78.39,77.78,78.17,77200.0,49.2342,49.2531,48.8698,49.1149,77200.0
2008-09-24 15:30:00,78.19,78.25,77.17,77.49,148000.0,49.1274,49.1651,48.4865,48.6876,148000.0
2008-09-25 09:30:00,78.32,79.1,78.32,78.88,87300.0,49.2091,49.6992,49.2091,49.561,87300.0
2008-09-25 10:00:00,78.84,79.47,78.37,79.38,62500.0,49.5358,49.9317,49.2405,49.8751,62500.0
2008-09-25 10:30:00,79.42,79.61,79.21,79.41,80600.0,49.9002,50.0196,49.7683,49.894,80600.0
2008-09-25 11:00:00,79.43,80.24,79.4,80.19,76700.0,49.9065,50.4155,49.8877,50.384,76700.0
2008-09-25 11:30:00,80.16,80.52,80.13,80.43,70400.0,50.3652,50.5914,50.3463,50.5348,70400.0
2008-09-25 12:00:00,80.42,80.52,80.31,80.45,67200.0,50.5286,50.5914,50.4594,50.5474,67200.0
2008-09-25 12:30:00,80.47,80.71,80.28,80.59,39000.0,50.56,50.7108,50.4406,50.6354,39000.0
2008-09-25 13:00:00,80.59,80.83,80.28,80.39,62700.0,50.6354,50.7862,50.4406,50.5097,62700.0
2008-09-25 13:30:00,80.39,80.89,79.76,79.86,130900.0,50.5097,50.8239,50.1139,50.1767,130900.0
2008-09-25 14:00:00,79.81,79.99,79.14,79.36,139000.0,50.1453,50.2584,49.7243,49.8625,139000.0
2008-09-25 14:30:00,79.3,79.98,79.1,79.97,66700.0,49.8248,50.2521,49.6992,50.2458,66700.0
2008-09-25 15:00:00,79.96,80.3,79.87,80.19,83400.0,50.2395,50.4532,50.183,50.384,83400.0
2008-09-25 15:30:00,80.16,80.3,79.54,79.95,124200.0,50.3652,50.4532,49.9756,50.2332,124200.0
2008-09-26 09:30:00,79.02,79.86,77.97,79.6,36400.0,49.6489,50.1767,48.9892,50.0133,36400.0
2008-09-26 10:00:00,79.68,79.75,79.3,79.48,25300.0,50.0636,50.1076,49.8248,49.9379,25300.0
2008-09-26 10:30:00,79.57,79.82,79.39,79.5,64300.0,49.9945,50.1516,49.8814,49.9505,64300.0
2008-09-26 11:00:00,79.5,79.56,78.93,79.54,37700.0,49.9505,49.9882,49.5924,49.9756,37700.0
2008-09-26 11:30:00,79.55,79.7,79.03,79.21,38500.0,49.9819,50.0762,49.6552,49.7683,38500.0
2008-09-26 12:00:00,79.11,79.41,78.94,79.33,26500.0,49.7055,49.894,49.5987,49.8437,26500.0
2008-09-26 12:30:00,79.34,79.72,79.23,79.71,29700.0,49.85,50.0887,49.7809,50.0825,29700.0
2008-09-26 13:00:00,79.77,80.18,79.68,79.92,28400.0,50.1202,50.3778,50.0636,50.2144,28400.0
2008-09-26 13:30:00,79.86,79.95,79.43,79.51,12100.0,50.1767,50.2332,49.9065,49.9568,12100.0
2008-09-26 14:00:00,79.54,79.95,79.44,79.65,19200.0,49.9756,50.2332,49.9128,50.0448,19200.0
2008-09-26 14:30:00,79.67,79.8,79.54,79.61,19300.0,50.0573,50.139,49.9756,50.0196,19300.0
2008-09-26 15:00:00,79.54,79.98,79.14,79.74,80300.0,49.9756,50.2521,49.7243,50.1013,80300.0
2008-09-26 15:30:00,79.81,80.29,79.6,80.29,72300.0,50.1453,50.4469,50.0133,50.4469,72300.0
2008-09-29 09:30:00,79.97,79.98,77.5,78.14,140800.0,50.2458,50.2521,48.6939,49.096,140800.0
2008-09-29 10:00:00,78.0,78.79,78.0,78.79,56800.0,49.008,49.5044,49.008,49.5044,56800.0
2008-09-29 10:30:00,78.85,79.37,78.74,78.99,47500.0,49.5421,49.8688,49.473,49.6301,47500.0
2008-09-29 11:00:00,78.99,79.0,78.52,78.65,27900.0,49.6301,49.6364,49.3348,49.4164,27900.0
2008-09-29 11:30:00,78.68,78.89,78.4,78.81,22100.0,49.4353,49.5672,49.2594,49.517,22100.0
2008-09-29 12:00:00,78.77,78.79,78.2,78.28,26400.0,49.4918,49.5044,49.1337,49.184,26400.0
2008-09-29 12:30:00,78.2,78.87,78.2,78.62,28800.0,49.1337,49.5547,49.1337,49.3976,28800.0
2008-09-29 13:00:00,78.63,79.2,78.46,79.15,50600.0,49.4039,49.762,49.2971,49.7306,50600.0
2008-09-29 13:30:00,79.13,79.3,77.23,77.6,134400.0,49.718,49.8248,48.5242,48.7567,134400.0
2008-09-29 14:00:00,77.67,78.4,76.74,77.48,112300.0,48.8007,49.2594,48.2164,48.6813,112300.0
2008-09-29 14:30:00,77.48,78.17,77.22,77.22,88200.0,48.6813,49.1149,48.518,48.518,88200.0
2008-09-29 15:00:00,77.27,77.61,76.48,76.61,92300.0,48.5494,48.763,48.053,48.1347,92300.0
2008-09-29 15:30:00,76.62,77.28,75.93,76.65,233100.0,48.141,48.5557,47.7074,48.1598,233100.0
2008-09-30 09:30:00,77.73,78.0,75.58,75.97,122800.0,48.8384,49.008,47.4875,47.7326,122800.0
2008-09-30 10:00:00,76.05,76.49,75.65,75.9,67600.0,47.7828,48.0593,47.5315,47.6886,67600.0
2008-09-30 10:30:00,75.91,76.14,75.73,75.97,78900.0,47.6949,47.8394,47.5818,47.7326,78900.0
2008-09-30 11:00:00,75.96,76.02,75.39,75.51,62100.0,47.7263,47.764,47.3682,47.4436,62100.0
2008-09-30 11:30:00,75.51,76.01,75.45,75.96,54100.0,47.4436,47.7577,47.4059,47.7263,54100.0
2008-09-30 12:00:00,75.96,76.06,75.68,75.96,57000.0,47.7263,47.7891,47.5504,47.7263,57000.0
2008-09-30 12:30:00,75.94,76.39,75.9,76.35,52500.0,47.7137,47.9965,47.6886,47.9713,52500.0
2008-09-30 13:00:00,76.36,76.53,76.07,76.46,56100.0,47.9776,48.0844,47.7954,48.0405,56100.0
2008-09-30 13:30:00,76.46,76.65,76.22,76.35,50600.0,48.0405,48.1598,47.8897,47.9713,50600.0
2008-09-30 14:00:00,76.38,77.26,76.33,77.26,66700.0,47.9902,48.5431,47.9588,48.5431,66700.0
2008-09-30 14:30:00,77.25,77.39,77.15,77.3,55100.0,48.5368,48.6248,48.474,48.5682,55100.0
2008-09-30 15:00:00,77.3,77.48,76.97,77.33,73900.0,48.5682,48.6813,48.3609,48.5871,73900.0
2008-09-30 15:30:00,77.33,77.66,76.94,77.3,113900.0,48.5871,48.7944,48.342,48.5682,113900.0
2008-10-01 09:30:00,76.67,77.69,76.64,77.5,59200.0,48.1724,48.8133,48.1535,48.6939,59200.0
2008-10-01 10:00:00,77.53,77.53,76.85,77.27,73600.0,48.7127,48.7127,48.2855,48.5494,73600.0
2008-10-01 10:30:00,77.23,77.39,76.95,77.22,52700.0,48.5242,48.6248,48.3483,48.518,52700.0
2008-10-01 11:00:00,77.3,77.33,76.47,76.48,159400.0,48.5682,48.5871,48.0467,48.053,159400.0
2008-10-01 11:30:00,76.48,76.55,75.95,76.0,75900.0,48.053,48.097,47.72,47.7514,75900.0
2008-10-01 12:00:00,76.0,76.43,75.89,76.26,57900.0,47.7514,48.0216,47.6823,47.9148,57900.0
2008-10-01 12:30:00,76.29,76.72,76.28,76.48,32600.0,47.9336,48.2038,47.9274,48.053,32600.0
2008-10-01 13:00:00,76.48,76.48,76.1,76.18,23300.0,48.053,48.053,47.8143,47.8645,23300.0
2008-10-01 13:30:00,76.2,76.45,75.68,75.83,40900.0,47.8771,48.0342,47.5504,47.6446,40900.0
2008-10-01 14:00:00,75.81,76.25,75.64,76.12,53100.0,47.6321,47.9085,47.5252,47.8268,53100.0
2008-10-01 14:30:00,76.08,76.58,75.85,76.31,49700.0,47.8017,48.1158,47.6572,47.9462,49700.0
2008-10-01 15:00:00,76.31,76.44,75.91,76.03,56100.0,47.9462,48.0279,47.6949,47.7703,56100.0
2008-10-01 15:30:00,76.05,76.39,75.91,76.35,85700.0,47.7828,47.9965,47.6949,47.9713,85700.0
2008-10-02 09:30:00,75.62,76.5,75.62,75.89,77800.0,47.5127,48.0656,47.5127,47.6823,77800.0
2008-10-02 10:00:00,75.88,75.91,74.56,74.59,57200.0,47.676,47.6949,46.8467,46.8655,57200.0
2008-10-02 10:30:00,74.59,75.02,74.58,74.67,49900.0,46.8655,47.1357,46.8592,46.9158,49900.0
2008-10-02 11:00:00,74.72,74.79,74.01,74.48,82300.0,46.9472,46.9912,46.5011,46.7964,82300.0
2008-10-02 11:30:00,74.49,74.63,74.15,74.63,40000.0,46.8027,46.8906,46.5891,46.8906,40000.0
2008-10-02 12:00:00,74.65,75.0,74.56,74.72,62900.0,46.9032,47.1231,46.8467,46.9472,62900.0
2008-10-02 12:30:00,74.74,74.84,74.52,74.73,44700.0,46.9598,47.0226,46.8215,46.9535,44700.0
2008-10-02 13:00:00,74.74,74.74,74.18,74.27,36900.0,46.9598,46.9598,46.6079,46.6645,36900.0
2008-10-02 13:30:00,74.3,74.61,73.99,74.05,74300.0,46.6833,46.8781,46.4885,46.5262,74300.0
2008-10-02 14:00:00,74.04,74.09,73.55,73.68,90500.0,46.5199,46.5514,46.2121,46.2938,90500.0
2008-10-02 14:30:00,73.64,73.64,72.35,72.76,223700.0,46.2686,46.2686,45.4581,45.7157,223700.0
2008-10-02 15:00:00,72.82,73.02,72.53,72.84,141900.0,45.7534,45.8791,45.5712,45.766,141900.0
2008-10-02 15:30:00,72.84,73.81,72.83,73.58,230000.0,45.766,46.3754,45.7597,46.2309,230000.0
2008-10-03 09:30:00,74.47,74.47,72.77,73.46,89200.0,46.7901,46.7901,45.722,46.1555,89200.0
2008-10-03 10:00:00,73.39,73.77,73.15,73.45,113300.0,46.1115,46.3503,45.9608,46.1492,113300.0
2008-10-03 10:30:00,73.38,74.4,73.31,74.31,56800.0,46.1053,46.7461,46.0613,46.6896,56800.0
2008-10-03 11:00:00,74.24,74.82,74.23,74.69,58500.0,46.6456,47.01,46.6393,46.9283,58500.0
2008-10-03 11:30:00,74.68,74.87,74.18,74.51,69800.0,46.9221,47.0414,46.6079,46.8152,69800.0
2008-10-03 12:00:00,74.47,74.67,73.7,73.88,104700.0,46.7901,46.9158,46.3063,46.4194,104700.0
2008-10-03 12:30:00,73.91,74.68,73.74,74.46,39300.0,46.4383,46.9221,46.3315,46.7838,39300.0
2008-10-03 13:00:00,74.43,74.83,73.47,73.71,74500.0,46.765,47.0163,46.1618,46.3126,74500.0
2008-10-03 13:30:00,73.61,73.74,72.55,73.17,81500.0,46.2498,46.3315,45.5838,45.9733,81500.0
2008-10-03 14:00:00,73.17,73.6,72.61,72.82,49500.0,45.9733,46.2435,45.6215,45.7534,49500.0
2008-10-03 14:30:00,72.82,73.3,72.4,73.29,57400.0,45.7534,46.055,45.4895,46.0487,57400.0
2008-10-03 15:00:00,73.29,73.66,72.46,72.6,77500.0,46.0487,46.2812,45.5272,45.6152,77500.0
2008-10-03 15:30:00,72.6,72.95,72.06,72.12,124600.0,45.6152,45.8351,45.2759,45.3136,124600.0
2008-10-06 09:30:00,71.13,71.8,70.13,70.86,61200.0,44.6916,45.1125,44.0633,44.5219,61200.0
2008-10-06 10:00:00,70.9,71.06,70.15,70.45,69400.0,44.5471,44.6476,44.0758,44.2643,69400.0
2008-10-06 10:30:00,70.52,70.68,69.33,69.95,99100.0,44.3083,44.4088,43.5606,43.9502,99100.0
2008-10-06 11:00:00,69.98,70.09,69.45,69.45,82800.0,43.969,44.0381,43.636,43.636,82800.0
2008-10-06 11:30:00,69.43,69.65,69.07,69.28,44300.0,43.6234,43.7617,43.3973,43.5292,44300.0
2008-10-06 12:00:00,69.25,69.49,68.62,68.79,48900.0,43.5103,43.6611,43.1145,43.2213,48900.0
2008-10-06 12:30:00,68.83,69.08,68.3,68.41,58800.0,43.2465,43.4035,42.9135,42.9826,58800.0
2008-10-06 13:00:00,68.39,68.79,68.17,68.33,55000.0,42.97,43.2213,42.8318,42.9323,55000.0
2008-10-06 13:30:00,68.37,68.37,67.69,67.73,64600.0,42.9574,42.9574,42.5302,42.5553,64600.0
2008-10-06 14:00:00,67.74,67.74,66.36,66.56,103400.0,42.5616,42.5616,41.6945,41.8202,103400.0
2008-10-06 14:30:00,66.61,66.68,65.61,65.93,196400.0,41.8516,41.8956,41.2233,41.4244,196400.0
2008-10-06 15:00:00,65.93,68.27,65.48,68.07,238500.0,41.4244,42.8946,41.1416,42.7689,238500.0
2008-10-06 15:30:00,68.05,69.31,67.93,69.09,300900.0,42.7564,43.548,42.681,43.4098,300900.0
2008-10-07 09:30:00,69.56,70.29,68.9,69.0,131200.0,43.7051,44.1638,43.2904,43.3533,131200.0
2008-10-07 10:00:00,69.02,69.62,68.59,69.58,79900.0,43.3658,43.7428,43.0957,43.7177,79900.0
2008-10-07 10:30:00,69.59,69.68,68.84,68.93,67800.0,43.724,43.7805,43.2527,43.3093,67800.0
2008-10-07 11:00:00,68.92,69.0,68.09,68.43,52900.0,43.303,43.3533,42.7815,42.9951,52900.0
2008-10-07 11:30:00,68.4,69.0,68.32,68.68,63900.0,42.9763,43.3533,42.926,43.1522,63900.0
2008-10-07 12:00:00,68.65,68.78,68.27,68.6,89500.0,43.1334,43.215,42.8946,43.1019,89500.0
2008-10-07 12:30:00,68.64,68.68,67.71,68.1,47900.0,43.1271,43.1522,42.5428,42.7878,47900.0
2008-10-07 13:00:00,68.08,68.8,67.19,67.27,101600.0,42.7752,43.2276,42.216,42.2663,101600.0
2008-10-07 13:30:00,67.27,67.52,66.04,66.16,171900.0,42.2663,42.4234,41.4935,41.5689,171900.0
2008-10-07 14:00:00,66.06,67.18,65.8,67.12,134000.0,41.506,42.2097,41.3427,42.1721,134000.0
2008-10-07 14:30:00,67.13,67.56,66.98,67.11,123900.0,42.1783,42.4485,42.0841,42.1658,123900.0
2008-10-07 15:00:00,67.15,67.44,66.33,66.74,137400.0,42.1909,42.3731,41.6757,41.9333,137400.0
2008-10-07 15:30:00,66.77,66.96,65.68,65.8,182300.0,41.9521,42.0715,41.2673,41.3427,182300.0
2008-10-08 09:30:00,64.28,66.24,63.24,66.21,115800.0,40.3877,41.6191,39.7342,41.6003,115800.0
2008-10-08 10:00:00,66.3,66.57,65.07,65.59,161200.0,41.6568,41.8265,40.884,41.2107,161200.0
2008-10-08 10:30:00,65.53,65.77,64.8,65.12,208700.0,41.173,41.3238,40.7144,40.9154,208700.0
2008-10-08 11:00:00,65.14,65.59,64.43,65.1,140900.0,40.928,41.2107,40.4819,40.9029,140900.0
2008-10-08 11:30:00,65.1,65.18,63.64,64.77,130700.0,40.9029,40.9531,39.9855,40.6955,130700.0
2008-10-08 12:00:00,64.77,64.85,63.19,63.28,95800.0,40.6955,40.7458,39.7028,39.7593,95800.0
2008-10-08 12:30:00,63.27,63.78,62.95,63.15,128900.0,39.7531,40.0735,39.552,39.6777,128900.0
2008-10-08 13:00:00,63.13,64.58,63.13,63.72,172200.0,39.6651,40.5761,39.6651,40.0358,172200.0
2008-10-08 13:30:00,63.75,65.0,63.73,64.99,74400.0,40.0547,40.84,40.0421,40.8338,74400.0
2008-10-08 14:00:00,64.87,65.14,64.57,64.95,147700.0,40.7584,40.928,40.5699,40.8086,147700.0
2008-10-08 14:30:00,64.91,65.09,64.55,64.85,137000.0,40.7835,40.8966,40.5573,40.7458,137000.0
2008-10-08 15:00:00,64.88,65.12,64.49,64.81,116700.0,40.7646,40.9154,40.5196,40.7207,116700.0
2008-10-08 15:30:00,64.84,65.09,63.36,63.49,210500.0,40.7395,40.8966,39.8096,39.8913,210500.0
2008-10-09 09:30:00,62.99,63.9,62.4,62.79,133500.0,39.5771,40.1489,39.2064,39.4515,133500.0
2008-10-09 10:00:00,62.73,63.17,62.37,62.76,93000.0,39.4138,39.6902,39.1876,39.4326,93000.0
2008-10-09 10:30:00,62.7,63.19,62.5,62.69,181700.0,39.3949,39.7028,39.2693,39.3886,181700.0
2008-10-09 11:00:00,62.67,62.78,61.69,62.0,98600.0,39.3761,39.4452,38.7603,38.9551,98600.0
2008-10-09 11:30:00,62.12,62.99,62.04,62.59,83300.0,39.0305,39.5771,38.9802,39.3258,83300.0
2008-10-09 12:00:00,62.62,62.84,62.4,62.43,91700.0,39.3447,39.4829,39.2064,39.2253,91700.0
2008-10-09 12:30:00,62.44,62.52,61.97,62.06,93100.0,39.2316,39.2818,38.9363,38.9928,93100.0
2008-10-09 13:00:00,62.04,62.16,61.5,61.95,118100.0,38.9802,39.0556,38.641,38.9237,118100.0
2008-10-09 13:30:00,61.9,62.05,61.55,61.82,61300.0,38.8923,38.9865,38.6724,38.842,61300.0
2008-10-09 14:00:00,61.76,61.95,61.05,61.28,71100.0,38.8043,38.9237,38.3582,38.5027,71100.0
2008-10-09 14:30:00,61.33,61.47,60.31,60.31,118000.0,38.5341,38.6221,37.8933,37.8933,118000.0
2008-10-09 15:00:00,60.29,60.39,58.97,58.97,166800.0,37.8807,37.9435,37.0513,37.0513,166800.0
2008-10-09 15:30:00,58.99,59.41,57.36,58.28,283900.0,37.0639,37.3278,36.0398,36.6178,283900.0
2008-10-10 09:30:00,53.64,58.69,53.64,56.38,229800.0,33.7025,36.8754,33.7025,35.424,229800.0
2008-10-10 10:00:00,56.45,58.01,56.44,57.74,143200.0,35.468,36.4482,35.4617,36.2785,143200.0
2008-10-10 10:30:00,57.68,57.87,56.41,56.56,154800.0,36.2408,36.3602,35.4429,35.5371,154800.0
2008-10-10 11:00:00,56.67,56.88,55.7,56.28,159600.0,35.6062,35.7382,34.9968,35.3612,159600.0
2008-10-10 11:30:00,56.33,56.94,55.94,56.64,225800.0,35.3926,35.7759,35.1476,35.5874,225800.0
2008-10-10 12:00:00,56.62,57.4,56.58,56.87,154800.0,35.5748,36.0649,35.5497,35.7319,154800.0
2008-10-10 12:30:00,56.84,57.34,56.42,56.68,150200.0,35.713,36.0272,35.4492,35.6125,150200.0
2008-10-10 13:00:00,56.68,56.9,56.06,56.81,169900.0,35.6125,35.7507,35.223,35.6942,169900.0
2008-10-10 13:30:00,56.78,56.97,55.96,56.97,131100.0,35.6753,35.7947,35.1601,35.7947,131100.0
2008-10-10 14:00:00,56.91,57.99,56.56,57.07,212000.0,35.757,36.4356,35.5371,35.8576,212000.0
2008-10-10 14:30:00,57.09,58.04,56.95,57.31,194100.0,35.8701,36.467,35.7822,36.0083,194100.0
2008-10-10 15:00:00,57.26,61.82,57.19,61.73,319000.0,35.9769,38.842,35.933,38.7855,319000.0
2008-10-10 15:30:00,61.73,65.34,61.56,63.62,593000.0,38.7855,41.0537,38.6787,39.973,593000.0
2008-10-13 09:30:00,65.86,65.86,62.82,63.55,195400.0,41.3804,41.3804,39.4703,39.929,195400.0
2008-10-13 10:00:00,63.59,63.59,62.11,63.09,95000.0,39.9541,39.9541,39.0242,39.64,95000.0
2008-10-13 10:30:00,63.05,63.11,62.29,62.29,82800.0,39.6148,39.6525,39.1373,39.1373,82800.0
2008-10-13 11:00:00,62.25,62.47,61.5,61.55,74900.0,39.1122,39.2504,38.641,38.6724,74900.0
2008-10-13 11:30:00,61.62,62.07,61.32,61.38,149000.0,38.7164,38.9991,38.5279,38.5656,149000.0
2008-10-13 12:00:00,61.39,61.89,61.34,61.63,123300.0,38.5718,38.886,38.5404,38.7226,123300.0
2008-10-13 12:30:00,61.68,61.83,61.52,61.72,56500.0,38.7541,38.8483,38.6535,38.7792,56500.0
2008-10-13 13:00:00,61.7,61.77,61.35,61.49,74900.0,38.7666,38.8106,38.5467,38.6347,74900.0
2008-10-13 13:30:00,61.54,61.65,61.07,61.11,64100.0,38.6661,38.7352,38.3708,38.3959,64100.0
2008-10-13 14:00:00,61.15,61.25,60.63,60.71,81600.0,38.4211,38.4839,38.0943,38.1446,81600.0
2008-10-13 14:30:00,60.74,61.35,60.65,61.31,70500.0,38.1634,38.5467,38.1069,38.5216,70500.0
2008-10-13 15:00:00,61.25,61.46,60.98,61.06,94300.0,38.4839,38.6158,38.3142,38.3645,94300.0
2008-10-13 15:30:00,61.08,61.59,60.67,61.51,234900.0,38.3771,38.6975,38.1195,38.6472,234900.0
2008-10-14 09:30:00,64.41,64.6,62.21,62.35,154200.0,40.4693,40.5887,39.0871,39.175,154200.0
2008-10-14 10:00:00,62.37,63.34,61.94,62.27,142600.0,39.1876,39.797,38.9174,39.1248,142600.0
2008-10-14 10:30:00,62.32,62.44,61.16,61.86,65500.0,39.1562,39.2316,38.4273,38.8671,65500.0
2008-10-14 11:00:00,61.81,62.14,61.3,61.96,77300.0,38.8357,39.0431,38.5153,38.93,77300.0
2008-10-14 11:30:00,61.85,62.03,60.96,61.36,74200.0,38.8609,38.974,38.3017,38.553,74200.0
2008-10-14 12:00:00,61.33,61.33,60.36,60.38,93200.0,38.5341,38.5341,37.9247,37.9373,93200.0
2008-10-14 12:30:00,60.36,61.05,60.19,60.27,67400.0,37.9247,38.3582,37.8179,37.8681,67400.0
2008-10-14 13:00:00,60.24,60.46,60.06,60.35,79600.0,37.8493,37.9875,37.7362,37.9184,79600.0
2008-10-14 13:30:00,60.39,60.7,59.5,59.64,85600.0,37.9435,38.1383,37.3843,37.4723,85600.0
2008-10-14 14:00:00,59.64,59.81,58.23,58.72,180600.0,37.4723,37.5791,36.5864,36.8943,180600.0
2008-10-14 14:30:00,58.72,58.75,57.27,57.33,194800.0,36.8943,36.9131,35.9832,36.0209,194800.0
2008-10-14 15:00:00,57.35,58.81,57.22,58.75,182600.0,36.0335,36.9508,35.9518,36.9131,182600.0
2008-10-14 15:30:00,58.81,59.4,58.49,59.06,262200.0,36.9508,37.3215,36.7498,37.1079,262200.0
2008-10-15 09:30:00,58.08,58.16,55.88,56.03,156100.0,36.4921,36.5424,35.1099,35.2041,156100.0
2008-10-15 10:00:00,55.97,56.5,55.29,56.1,224500.0,35.1664,35.4994,34.7392,35.2481,224500.0
2008-10-15 10:30:00,56.07,56.54,55.37,55.49,160000.0,35.2292,35.5245,34.7894,34.8648,160000.0
2008-10-15 11:00:00,55.49,57.67,55.33,55.53,116800.0,34.8648,36.2345,34.7643,34.89,116800.0
2008-10-15 11:30:00,55.5,55.98,55.32,55.51,84600.0,34.8711,35.1727,34.758,34.8774,84600.0
2008-10-15 12:00:00,55.57,55.92,55.34,55.7,148000.0,34.9151,35.135,34.7706,34.9968,148000.0
2008-10-15 12:30:00,55.71,56.18,55.69,55.84,93500.0,35.0031,35.2984,34.9905,35.0847,93500.0
2008-10-15 13:00:00,55.84,56.04,55.57,55.89,52600.0,35.0847,35.2104,34.9151,35.1161,52600.0
2008-10-15 13:30:00,55.87,55.91,55.0,55.11,90400.0,35.1036,35.1287,34.557,34.6261,90400.0
2008-10-15 14:00:00,55.11,55.89,55.07,55.76,68900.0,34.6261,35.1161,34.6009,35.0345,68900.0
2008-10-15 14:30:00,55.84,56.21,55.66,55.7,116800.0,35.0847,35.3172,34.9716,34.9968,116800.0
2008-10-15 15:00:00,55.66,56.04,55.3,55.53,122600.0,34.9716,35.2104,34.7454,34.89,122600.0
2008-10-15 15:30:00,55.54,55.58,54.46,54.68,207800.0,34.8962,34.9214,34.2177,34.3559,207800.0
2008-10-16 09:30:00,55.26,55.94,54.75,54.93,123900.0,34.7203,35.1476,34.3999,34.513,123900.0
2008-10-16 10:00:00,54.93,54.93,52.8,52.81,130900.0,34.513,34.513,33.1747,33.181,130900.0
2008-10-16 10:30:00,52.85,53.44,52.32,52.32,109900.0,33.2061,33.5768,32.8731,32.8731,109900.0
2008-10-16 11:00:00,52.43,52.47,51.71,51.94,141900.0,32.9422,32.9673,32.4898,32.6343,141900.0
2008-10-16 11:30:00,51.93,52.69,51.92,52.38,265600.0,32.628,33.1056,32.6218,32.9108,265600.0
2008-10-16 12:00:00,52.38,54.02,52.2,53.38,78800.0,32.9108,33.9412,32.7977,33.5391,78800.0
2008-10-16 12:30:00,53.38,54.25,53.06,53.12,169300.0,33.5391,34.0857,33.338,33.3757,169300.0
2008-10-16 13:00:00,53.1,53.93,52.91,53.76,78100.0,33.3632,33.8847,33.2438,33.7779,78100.0
2008-10-16 13:30:00,53.76,55.19,53.59,54.94,151400.0,33.7779,34.6763,33.671,34.5193,151400.0
2008-10-16 14:00:00,54.94,55.2,54.18,54.4,89500.0,34.5193,34.6826,34.0417,34.18,89500.0
2008-10-16 14:30:00,54.39,55.62,54.17,54.97,106300.0,34.1737,34.9465,34.0355,34.5381,106300.0
2008-10-16 15:00:00,54.98,56.38,54.8,56.15,143800.0,34.5444,35.424,34.4313,35.2795,143800.0
2008-10-16 15:30:00,56.23,58.83,56.14,58.54,516000.0,35.3298,36.9634,35.2732,36.7812,516000.0
2008-10-17 09:30:00,55.47,56.43,53.22,54.6,498500.0,34.8523,35.4554,33.4386,34.3056,498500.0
2008-10-17 10:00:00,54.58,55.63,54.4,55.62,337300.0,34.2931,34.9528,34.18,34.9465,337300.0
2008-10-17 10:30:00,55.6,56.5,55.04,56.39,196600.0,34.9339,35.4994,34.5821,35.4303,196600.0
2008-10-17 11:00:00,56.39,56.69,55.86,55.94,162800.0,35.4303,35.6188,35.0973,35.1476,162800.0
2008-10-17 11:30:00,55.95,56.49,55.87,56.15,69700.0,35.1538,35.4931,35.1036,35.2795,69700.0
2008-10-17 12:00:00,56.17,56.39,55.7,55.92,124500.0,35.2921,35.4303,34.9968,35.135,124500.0
2008-10-17 12:30:00,55.93,57.0,55.92,56.84,73100.0,35.1413,35.8136,35.135,35.713,73100.0
2008-10-17 13:00:00,56.9,57.79,56.89,57.08,183400.0,35.7507,36.3099,35.7445,35.8638,183400.0
2008-10-17 13:30:00,57.07,57.7,56.8,56.96,143100.0,35.8576,36.2534,35.6879,35.7884,143100.0
2008-10-17 14:00:00,56.94,57.28,56.02,56.11,86900.0,35.7759,35.9895,35.1978,35.2544,86900.0
2008-10-17 14:30:00,56.11,56.47,55.64,56.24,97100.0,35.2544,35.4806,34.9591,35.3361,97100.0
2008-10-17 15:00:00,56.26,56.63,55.56,56.08,136700.0,35.3486,35.5811,34.9088,35.2355,136700.0
2008-10-17 15:30:00,56.14,56.3,55.56,55.8,194600.0,35.2732,35.3738,34.9088,35.0596,194600.0
2008-10-20 09:30:00,56.09,56.29,54.85,55.94,140700.0,35.2418,35.3675,34.4627,35.1476,140700.0
2008-10-20 10:00:00,55.99,56.38,55.3,55.32,91700.0,35.179,35.424,34.7454,34.758,91700.0
2008-10-20 10:30:00,55.32,55.71,55.0,55.09,59100.0,34.758,35.0031,34.557,34.6135,59100.0
2008-10-20 11:00:00,55.08,55.12,54.33,54.54,86800.0,34.6072,34.6324,34.136,34.2679,86800.0
2008-10-20 11:30:00,54.55,55.09,54.42,54.78,62700.0,34.2742,34.6135,34.1925,34.4187,62700.0
2008-10-20 12:00:00,54.77,54.95,54.5,54.57,53000.0,34.4124,34.5255,34.2428,34.2868,53000.0
2008-10-20 12:30:00,54.53,54.82,54.4,54.46,68400.0,34.2617,34.4439,34.18,34.2177,68400.0
2008-10-20 13:00:00,54.48,54.8,54.29,54.64,69800.0,34.2302,34.4313,34.1109,34.3308,69800.0
2008-10-20 13:30:00,54.69,54.82,54.42,54.42,84700.0,34.3622,34.4439,34.1925,34.1925,84700.0
2008-10-20 14:00:00,54.41,54.84,54.15,54.2,47000.0,34.1863,34.4564,34.0229,34.0543,47000.0
2008-10-20 14:30:00,54.16,54.62,54.0,54.33,55000.0,34.0292,34.3182,33.9286,34.136,55000.0
2008-10-20 15:00:00,54.4,54.7,53.9,54.02,178100.0,34.18,34.3685,33.8658,33.9412,178100.0
2008-10-20 15:30:00,53.94,54.6,53.88,54.48,233100.0,33.8909,34.3056,33.8532,34.2302,233100.0
2008-10-21 09:30:00,54.66,55.53,54.38,54.95,136200.0,34.3433,34.89,34.1674,34.5255,136200.0
2008-10-21 10:00:00,54.95,55.59,54.95,55.14,107300.0,34.5255,34.9277,34.5255,34.6449,107300.0
2008-10-21 10:30:00,55.13,55.55,55.08,55.25,66400.0,34.6386,34.9025,34.6072,34.714,66400.0
2008-10-21 11:00:00,55.24,55.6,55.15,55.41,42000.0,34.7077,34.9339,34.6512,34.8146,42000.0
2008-10-21 11:30:00,55.41,55.85,54.81,54.81,72600.0,34.8146,35.091,34.4376,34.4376,72600.0
2008-10-21 12:00:00,54.86,55.31,54.75,55.16,63500.0,34.469,34.7517,34.3999,34.6575,63500.0
2008-10-21 12:30:00,55.16,55.48,54.84,54.84,51600.0,34.6575,34.8585,34.4564,34.4564,51600.0
2008-10-21 13:00:00,54.83,55.58,54.78,55.28,63300.0,34.4501,34.9214,34.4187,34.7329,63300.0
2008-10-21 13:30:00,55.28,55.59,55.11,55.24,55800.0,34.7329,34.9277,34.6261,34.7077,55800.0
2008-10-21 14:00:00,55.29,55.7,55.21,55.63,52600.0,34.7392,34.9968,34.6889,34.9528,52600.0
2008-10-21 14:30:00,55.69,55.99,55.3,55.36,61700.0,34.9905,35.179,34.7454,34.7831,61700.0
2008-10-21 15:00:00,55.35,55.65,54.68,54.68,88400.0,34.7769,34.9654,34.3559,34.3559,88400.0
2008-10-21 15:30:00,54.71,54.84,54.02,54.22,130100.0,34.3747,34.4564,33.9412,34.0669,130100.0
2008-10-22 09:30:00,53.17,53.56,51.94,52.0,131500.0,33.4072,33.6522,32.6343,32.672,131500.0
2008-10-22 10:00:00,51.99,52.53,51.81,52.13,87400.0,32.6657,33.005,32.5527,32.7537,87400.0
2008-10-22 10:30:00,52.11,52.95,51.94,52.45,114000.0,32.7411,33.2689,32.6343,32.9548,114000.0
2008-10-22 11:00:00,52.47,52.51,51.73,51.95,69300.0,32.9673,32.9925,32.5024,32.6406,69300.0
2008-10-22 11:30:00,51.94,52.71,51.94,52.62,53100.0,32.6343,33.1181,32.6343,33.0616,53100.0
2008-10-22 12:00:00,52.62,52.78,52.21,52.54,63600.0,33.0616,33.1621,32.804,33.0113,63600.0
2008-10-22 12:30:00,52.58,52.78,52.41,52.58,28600.0,33.0364,33.1621,32.9296,33.0364,28600.0
2008-10-22 13:00:00,52.55,52.55,51.96,52.1,58500.0,33.0176,33.0176,32.6469,32.7349,58500.0
2008-10-22 13:30:00,52.14,52.25,51.32,51.46,116400.0,32.76,32.8291,32.2448,32.3327,116400.0
2008-10-22 14:00:00,51.42,51.45,51.0,51.24,136100.0,32.3076,32.3265,32.0437,32.1945,136100.0
2008-10-22 14:30:00,51.24,51.25,50.25,50.43,115500.0,32.1945,32.2008,31.5725,31.6856,115500.0
2008-10-22 15:00:00,50.44,50.54,49.76,49.76,188500.0,31.6919,31.7547,31.2646,31.2646,188500.0
2008-10-22 15:30:00,49.76,50.13,48.63,49.78,284700.0,31.2646,31.4971,30.5546,31.2772,284700.0
2008-10-23 09:30:00,49.84,50.44,48.8,49.08,118500.0,31.3149,31.6919,30.6614,30.8374,118500.0
2008-10-23 10:00:00,49.08,49.91,48.88,49.7,150900.0,30.8374,31.3589,30.7117,31.2269,150900.0
2008-10-23 10:30:00,49.61,51.47,49.58,51.38,165300.0,31.1704,32.339,31.1515,32.2825,165300.0
2008-10-23 11:00:00,51.4,51.62,50.74,51.05,53100.0,32.295,32.4333,31.8804,32.0751,53100.0
2008-10-23 11:30:00,51.05,51.42,50.88,51.09,71200.0,32.0751,32.3076,31.9683,32.1003,71200.0
2008-10-23 12:00:00,51.08,51.08,49.93,50.04,69900.0,32.094,32.094,31.3714,31.4405,69900.0
2008-10-23 12:30:00,50.04,50.24,49.63,49.89,114500.0,31.4405,31.5662,31.1829,31.3463,114500.0
2008-10-23 13:00:00,49.88,50.21,49.65,49.66,96600.0,31.34,31.5474,31.1955,31.2018,96600.0
2008-10-23 13:30:00,49.65,49.92,49.28,49.56,79100.0,31.1955,31.3651,30.963,31.139,79100.0
2008-10-23 14:00:00,49.57,49.57,48.7,49.08,108100.0,31.1452,31.1452,30.5986,30.8374,108100.0
2008-10-23 14:30:00,49.09,49.44,48.27,48.64,170900.0,30.8437,31.0636,30.3284,30.5609,170900.0
2008-10-23 15:00:00,48.73,49.49,48.54,48.94,399900.0,30.6175,31.095,30.4981,30.7494,399900.0
2008-10-23 15:30:00,48.92,50.04,48.51,49.44,343500.0,30.7368,31.4405,30.4792,31.0636,343500.0
2008-10-24 09:30:00,46.05,47.3,44.25,47.16,226300.0,28.9336,29.719,27.8026,29.631,226300.0
2008-10-24 10:00:00,47.27,47.57,46.49,46.9,197300.0,29.7001,29.8886,29.2101,29.4677,197300.0
2008-10-24 10:30:00,46.9,47.31,46.45,47.1,164300.0,29.4677,29.7253,29.1849,29.5933,164300.0
2008-10-24 11:00:00,47.11,47.65,46.37,47.65,133100.0,29.5996,29.9389,29.1347,29.9389,133100.0
2008-10-24 11:30:00,47.65,48.32,47.52,47.77,111000.0,29.9389,30.3599,29.8572,30.0143,111000.0
2008-10-24 12:00:00,47.78,47.78,46.85,46.89,45400.0,30.0206,30.0206,29.4362,29.4614,45400.0
2008-10-24 12:30:00,46.87,47.55,46.69,47.07,91400.0,29.4488,29.8761,29.3357,29.5745,91400.0
2008-10-24 13:00:00,47.09,47.72,47.09,47.72,83900.0,29.587,29.9829,29.587,29.9829,83900.0
2008-10-24 13:30:00,47.65,47.77,47.05,47.05,106800.0,29.9389,30.0143,29.5619,29.5619,106800.0
2008-10-24 14:00:00,47.05,47.44,46.85,47.11,99100.0,29.5619,29.8069,29.4362,29.5996,99100.0
2008-10-24 14:30:00,47.14,47.52,46.79,47.36,147400.0,29.6185,29.8572,29.3985,29.7567,147400.0
2008-10-24 15:00:00,47.31,47.75,46.46,46.9,190500.0,29.7253,30.0017,29.1912,29.4677,190500.0
2008-10-24 15:30:00,46.88,46.88,46.1,46.35,246000.0,29.4551,29.4551,28.965,29.1221,246000.0
2008-10-27 09:30:00,46.57,46.75,45.29,46.63,93000.0,29.2603,29.3734,28.4561,29.298,93000.0
2008-10-27 10:00:00,46.69,47.83,46.69,47.02,120300.0,29.3357,30.052,29.3357,29.5431,120300.0
2008-10-27 10:30:00,47.05,47.77,46.46,47.65,43300.0,29.5619,30.0143,29.1912,29.9389,43300.0
2008-10-27 11:00:00,47.64,47.94,46.99,47.23,38900.0,29.9326,30.1211,29.5242,29.675,38900.0
2008-10-27 11:30:00,47.25,47.49,46.98,47.27,37100.0,29.6876,29.8384,29.5179,29.7001,37100.0
2008-10-27 12:00:00,47.3,47.79,46.96,46.97,38400.0,29.719,30.0269,29.5054,29.5116,38400.0
2008-10-27 12:30:00,46.93,47.6,46.93,47.58,32000.0,29.4865,29.9075,29.4865,29.8949,32000.0
2008-10-27 13:00:00,47.52,47.71,47.12,47.46,24600.0,29.8572,29.9766,29.6059,29.8195,24600.0
2008-10-27 13:30:00,47.47,47.71,47.23,47.33,50600.0,29.8258,29.9766,29.675,29.7378,50600.0
2008-10-27 14:00:00,47.36,47.46,47.03,47.23,89500.0,29.7567,29.8195,29.5493,29.675,89500.0
2008-10-27 14:30:00,47.22,47.53,46.97,47.09,106700.0,29.6687,29.8635,29.5116,29.587,106700.0
2008-10-27 15:00:00,47.02,47.54,47.0,47.14,79200.0,29.5431,29.8698,29.5305,29.6185,79200.0
2008-10-27 15:30:00,47.14,47.25,45.9,45.95,198700.0,29.6185,29.6876,28.8393,28.8708,198700.0
2008-10-28 09:30:00,45.8,48.43,45.8,48.33,161400.0,28.7765,30.429,28.7765,30.3661,161400.0
2008-10-28 10:00:00,48.4,48.7,47.02,47.09,156900.0,30.4101,30.5986,29.5431,29.587,156900.0
2008-10-28 10:30:00,47.02,47.18,46.26,46.43,74200.0,29.5431,29.6436,29.0655,29.1724,74200.0
2008-10-28 11:00:00,46.44,47.2,46.39,47.17,70200.0,29.1786,29.6562,29.1472,29.6373,70200.0
2008-10-28 11:30:00,47.18,47.96,47.18,47.76,57800.0,29.6436,30.1337,29.6436,30.008,57800.0
2008-10-28 12:00:00,47.73,47.97,47.5,47.91,45000.0,29.9892,30.1399,29.8446,30.1022,45000.0
2008-10-28 12:30:00,47.87,48.47,47.84,48.46,82000.0,30.0771,30.4541,30.0583,30.4478,82000.0
2008-10-28 13:00:00,48.42,48.88,48.36,48.64,51500.0,30.4227,30.7117,30.385,30.5609,51500.0
2008-10-28 13:30:00,48.65,48.85,48.34,48.46,60100.0,30.5672,30.6929,30.3724,30.4478,60100.0
2008-10-28 14:00:00,48.45,48.98,48.38,48.95,180100.0,30.4415,30.7745,30.3976,30.7557,180100.0
2008-10-28 14:30:00,48.96,49.7,48.84,49.54,270600.0,30.762,31.2269,30.6866,31.1264,270600.0
2008-10-28 15:00:00,49.59,50.13,48.99,49.98,261600.0,31.1578,31.4971,30.7808,31.4028,261600.0
2008-10-28 15:30:00,49.95,52.36,49.55,52.25,470700.0,31.384,32.8982,31.1327,32.8291,470700.0
2008-10-29 09:30:00,51.83,52.64,51.45,51.71,139500.0,32.5652,33.0741,32.3265,32.4898,139500.0
2008-10-29 10:00:00,51.63,53.12,51.38,52.83,155900.0,32.4396,33.3757,32.2825,33.1935,155900.0
2008-10-29 10:30:00,52.83,52.91,52.38,52.71,124800.0,33.1935,33.2438,32.9108,33.1181,124800.0
2008-10-29 11:00:00,52.71,53.92,52.63,53.9,151300.0,33.1181,33.8784,33.0679,33.8658,151300.0
2008-10-29 11:30:00,53.89,54.25,53.75,54.21,120200.0,33.8595,34.0857,33.7716,34.0606,120200.0
2008-10-29 12:00:00,54.25,54.95,54.2,54.82,138700.0,34.0857,34.5255,34.0543,34.4439,138700.0
2008-10-29 12:30:00,54.83,55.34,54.83,55.05,125700.0,34.4501,34.7706,34.4501,34.5884,125700.0
2008-10-29 13:00:00,55.05,55.72,54.98,55.62,120300.0,34.5884,35.0093,34.5444,34.9465,120300.0
2008-10-29 13:30:00,55.63,56.09,55.63,56.01,115600.0,34.9528,35.2418,34.9528,35.1915,115600.0
2008-10-29 14:00:00,56.01,56.75,55.73,56.39,258100.0,35.1915,35.6565,35.0156,35.4303,258100.0
2008-10-29 14:30:00,56.37,56.93,55.61,56.52,185200.0,35.4177,35.7696,34.9402,35.512,185200.0
2008-10-29 15:00:00,56.56,57.96,56.11,57.28,188600.0,35.5371,36.4167,35.2544,35.9895,188600.0
2008-10-29 15:30:00,57.28,57.59,55.14,55.18,298000.0,35.9895,36.1843,34.6449,34.6701,298000.0
2008-10-30 09:30:00,56.28,58.33,56.28,57.46,126500.0,35.3612,36.6492,35.3612,36.1026,126500.0
2008-10-30 10:00:00,57.42,57.68,56.02,56.07,97300.0,36.0775,36.2408,35.1978,35.2292,97300.0
2008-10-30 10:30:00,56.12,56.23,54.77,54.78,114000.0,35.2607,35.3298,34.4124,34.4187,114000.0
2008-10-30 11:00:00,54.83,55.32,54.33,54.79,126700.0,34.4501,34.758,34.136,34.425,126700.0
2008-10-30 11:30:00,54.81,55.05,54.11,54.46,65900.0,34.4376,34.5884,33.9978,34.2177,65900.0
2008-10-30 12:00:00,54.41,54.83,54.31,54.62,83800.0,34.1863,34.4501,34.1234,34.3182,83800.0
2008-10-30 12:30:00,54.61,55.16,54.39,54.39,42400.0,34.3119,34.6575,34.1737,34.1737,42400.0
2008-10-30 13:00:00,54.39,54.68,54.18,54.18,23100.0,34.1737,34.3559,34.0417,34.0417,23100.0
2008-10-30 13:30:00,54.17,54.48,53.95,54.39,25200.0,34.0355,34.2302,33.8972,34.1737,25200.0
2008-10-30 14:00:00,54.4,54.65,53.97,54.41,29000.0,34.18,34.337,33.9098,34.1863,29000.0
2008-10-30 14:30:00,54.41,54.6,54.08,54.33,46100.0,34.1863,34.3056,33.9789,34.136,46100.0
2008-10-30 15:00:00,54.29,54.84,54.02,54.44,84400.0,34.1109,34.4564,33.9412,34.2051,84400.0
2008-10-30 15:30:00,54.48,55.15,53.96,54.88,277000.0,34.2302,34.6512,33.9035,34.4816,277000.0
2008-10-31 09:30:00,54.8,54.89,53.74,54.74,130700.0,34.4313,34.4878,33.7653,34.3936,130700.0
2008-10-31 10:00:00,54.68,54.98,54.51,54.62,154200.0,34.3559,34.5444,34.2491,34.3182,154200.0
2008-10-31 10:30:00,54.58,54.86,54.31,54.82,78800.0,34.2931,34.469,34.1234,34.4439,78800.0
2008-10-31 11:00:00,54.74,55.07,54.64,54.89,58000.0,34.3936,34.6009,34.3308,34.4878,58000.0
2008-10-31 11:30:00,54.87,55.12,54.75,54.8,55800.0,34.4753,34.6324,34.3999,34.4313,55800.0
2008-10-31 12:00:00,54.84,55.04,54.72,54.85,34100.0,34.4564,34.5821,34.381,34.4627,34100.0
2008-10-31 12:30:00,54.83,55.08,54.67,54.98,169600.0,34.4501,34.6072,34.3496,34.5444,169600.0
2008-10-31 13:00:00,54.99,55.84,54.97,55.75,81800.0,34.5507,35.0847,34.5381,35.0282,81800.0
2008-10-31 13:30:00,55.81,55.97,55.64,55.81,99000.0,35.0659,35.1664,34.9591,35.0659,99000.0
2008-10-31 14:00:00,55.78,55.99,55.36,55.48,113700.0,35.047,35.179,34.7831,34.8585,113700.0
2008-10-31 14:30:00,55.5,55.75,55.16,55.5,222000.0,34.8711,35.0282,34.6575,34.8711,222000.0
2008-10-31 15:00:00,55.51,55.77,54.4,54.54,148500.0,34.8774,35.0408,34.18,34.2679,148500.0
2008-10-31 15:30:00,54.53,55.25,54.35,55.05,160700.0,34.2617,34.714,34.1486,34.5884,160700.0
2008-11-03 09:30:00,55.8,56.18,55.51,55.94,85000.0,35.0596,35.2984,34.8774,35.1476,85000.0
2008-11-03 10:00:00,55.96,56.02,55.5,55.68,102800.0,35.1601,35.1978,34.8711,34.9842,102800.0
2008-11-03 10:30:00,55.62,55.83,55.46,55.56,74100.0,34.9465,35.0785,34.846,34.9088,74100.0
2008-11-03 11:00:00,55.56,55.69,55.17,55.23,43000.0,34.9088,34.9905,34.6638,34.7015,43000.0
2008-11-03 11:30:00,55.22,55.25,55.0,55.14,21500.0,34.6952,34.714,34.557,34.6449,21500.0
2008-11-03 12:00:00,55.14,55.16,54.83,54.91,39300.0,34.6449,34.6575,34.4501,34.5004,39300.0
2008-11-03 12:30:00,54.9,54.95,54.71,54.87,32100.0,34.4941,34.5255,34.3747,34.4753,32100.0
2008-11-03 13:00:00,54.86,54.87,54.6,54.8,47000.0,34.469,34.4753,34.3056,34.4313,47000.0
2008-11-03 13:30:00,54.81,55.05,54.66,54.83,97800.0,34.4376,34.5884,34.3433,34.4501,97800.0
2008-11-03 14:00:00,54.83,54.83,54.25,54.47,27400.0,34.4501,34.4501,34.0857,34.224,27400.0
2008-11-03 14:30:00,54.54,54.81,54.47,54.51,30000.0,34.2679,34.4376,34.224,34.2491,30000.0
2008-11-03 15:00:00,54.51,54.65,54.16,54.64,46700.0,34.2491,34.337,34.0292,34.3308,46700.0
2008-11-03 15:30:00,54.66,54.9,54.56,54.74,75400.0,34.3433,34.4941,34.2805,34.3936,75400.0
2008-11-04 09:30:00,54.62,56.2,54.01,55.4,124300.0,34.3182,35.3109,33.9349,34.8083,124300.0
2008-11-04 10:00:00,55.39,56.1,55.35,56.06,63900.0,34.802,35.2481,34.7769,35.223,63900.0
2008-11-04 10:30:00,56.09,56.8,56.01,56.65,49600.0,35.2418,35.6879,35.1915,35.5937,49600.0
2008-11-04 11:00:00,56.64,56.94,56.32,56.35,37400.0,35.5874,35.7759,35.3863,35.4052,37400.0
2008-11-04 11:30:00,56.39,56.56,56.23,56.38,43300.0,35.4303,35.5371,35.3298,35.424,43300.0
2008-11-04 12:00:00,56.38,56.58,56.11,56.43,38700.0,35.424,35.5497,35.2544,35.4554,38700.0
2008-11-04 12:30:00,56.35,56.45,56.21,56.23,21600.0,35.4052,35.468,35.3172,35.3298,21600.0
2008-11-04 13:00:00,56.28,56.66,56.24,56.48,25300.0,35.3612,35.5999,35.3361,35.4869,25300.0
2008-11-04 13:30:00,56.55,56.61,56.32,56.53,38300.0,35.5308,35.5685,35.3863,35.5183,38300.0
2008-11-04 14:00:00,56.52,56.66,55.99,56.6,61200.0,35.512,35.5999,35.179,35.5622,61200.0
2008-11-04 14:30:00,56.62,56.82,56.31,56.43,48100.0,35.5748,35.7005,35.38,35.4554,48100.0
2008-11-04 15:00:00,56.4,56.8,56.2,56.69,57300.0,35.4366,35.6879,35.3109,35.6188,57300.0
2008-11-04 15:30:00,56.71,57.09,56.66,56.98,126100.0,35.6314,35.8701,35.5999,35.801,126100.0
2008-11-05 09:30:00,56.58,57.49,55.92,56.1,53400.0,35.5497,36.1214,35.135,35.2481,53400.0
2008-11-05 10:00:00,56.05,56.73,56.01,56.49,37800.0,35.2167,35.6439,35.1915,35.4931,37800.0
2008-11-05 10:30:00,56.5,56.74,56.31,56.35,30600.0,35.4994,35.6502,35.38,35.4052,30600.0
2008-11-05 11:00:00,56.37,56.65,56.33,56.42,23800.0,35.4177,35.5937,35.3926,35.4492,23800.0
2008-11-05 11:30:00,56.39,56.39,55.86,56.03,36200.0,35.4303,35.4303,35.0973,35.2041,36200.0
2008-11-05 12:00:00,56.05,56.19,55.2,55.21,27700.0,35.2167,35.3046,34.6826,34.6889,27700.0
2008-11-05 12:30:00,55.23,55.37,54.9,55.18,30300.0,34.7015,34.7894,34.4941,34.6701,30300.0
2008-11-05 13:00:00,55.16,55.47,55.1,55.29,30800.0,34.6575,34.8523,34.6198,34.7392,30800.0
2008-11-05 13:30:00,55.27,55.32,54.83,54.86,58000.0,34.7266,34.758,34.4501,34.469,58000.0
2008-11-05 14:00:00,54.86,54.98,54.5,54.65,36000.0,34.469,34.5444,34.2428,34.337,36000.0
2008-11-05 14:30:00,54.71,55.22,54.67,55.08,46400.0,34.3747,34.6952,34.3496,34.6072,46400.0
2008-11-05 15:00:00,55.08,55.28,54.7,54.75,80600.0,34.6072,34.7329,34.3685,34.3999,80600.0
2008-11-05 15:30:00,54.73,55.25,54.46,54.7,158200.0,34.3873,34.714,34.2177,34.3685,158200.0
2008-11-06 09:30:00,53.93,54.58,53.29,53.56,70800.0,33.8847,34.2931,33.4825,33.6522,70800.0
2008-11-06 10:00:00,53.56,53.94,53.04,53.34,29800.0,33.6522,33.8909,33.3255,33.514,29800.0
2008-11-06 10:30:00,53.37,53.39,52.68,52.95,27400.0,33.5328,33.5454,33.0993,33.2689,27400.0
2008-11-06 11:00:00,52.89,53.02,52.49,52.79,22000.0,33.2312,33.3129,32.9799,33.1684,22000.0
2008-11-06 11:30:00,52.75,53.06,52.58,52.98,37000.0,33.1433,33.338,33.0364,33.2878,37000.0
2008-11-06 12:00:00,52.95,52.95,52.28,52.31,68400.0,33.2689,33.2689,32.848,32.8668,68400.0
2008-11-06 12:30:00,52.24,52.63,52.04,52.37,22200.0,32.8228,33.0679,32.6972,32.9045,22200.0
2008-11-06 13:00:00,52.36,52.4,51.77,51.89,43100.0,32.8982,32.9234,32.5275,32.6029,43100.0
2008-11-06 13:30:00,51.86,51.98,51.57,51.88,32800.0,32.5841,32.6595,32.4019,32.5966,32800.0
2008-11-06 14:00:00,51.92,52.43,51.82,51.84,40800.0,32.6218,32.9422,32.5589,32.5715,40800.0
2008-11-06 14:30:00,51.88,52.57,51.81,52.18,56300.0,32.5966,33.0302,32.5527,32.7851,56300.0
2008-11-06 15:00:00,52.23,52.44,51.37,51.52,78000.0,32.8165,32.9485,32.2762,32.3704,78000.0
2008-11-06 15:30:00,51.54,51.78,51.16,51.48,123700.0,32.383,32.5338,32.1443,32.3453,123700.0
2008-11-07 09:30:00,51.77,52.24,51.5,51.65,64200.0,32.5275,32.8228,32.3579,32.4521,64200.0
2008-11-07 10:00:00,51.63,52.95,51.56,52.61,80500.0,32.4396,33.2689,32.3956,33.0553,80500.0
2008-11-07 10:30:00,52.65,53.02,52.3,52.33,36300.0,33.0804,33.3129,32.8605,32.8794,36300.0
2008-11-07 11:00:00,52.27,52.38,51.34,51.43,47600.0,32.8417,32.9108,32.2573,32.3139,47600.0
2008-11-07 11:30:00,51.42,51.48,50.95,51.48,75300.0,32.3076,32.3453,32.0123,32.3453,75300.0
2008-11-07 12:00:00,51.48,51.8,51.14,51.21,33900.0,32.3453,32.5464,32.1317,32.1757,33900.0
2008-11-07 12:30:00,51.21,51.25,50.92,51.11,55800.0,32.1757,32.2008,31.9935,32.1128,55800.0
2008-11-07 13:00:00,51.1,51.18,50.57,50.73,82700.0,32.1066,32.1568,31.7735,31.8741,82700.0
2008-11-07 13:30:00,50.8,50.83,50.47,50.79,51200.0,31.9181,31.9369,31.7107,31.9118,51200.0
2008-11-07 14:00:00,50.82,51.0,50.65,50.82,68000.0,31.9306,32.0437,31.8238,31.9306,68000.0
2008-11-07 14:30:00,50.89,51.56,50.76,50.76,65200.0,31.9746,32.3956,31.8929,31.8929,65200.0
2008-11-07 15:00:00,50.65,51.01,50.32,50.53,50500.0,31.8238,32.05,31.6165,31.7484,50500.0
2008-11-07 15:30:00,50.58,51.65,50.42,51.57,118500.0,31.7798,32.4521,31.6793,32.4019,118500.0
2008-11-10 09:30:00,52.73,52.75,51.41,51.45,66100.0,33.1307,33.1433,32.3013,32.3265,66100.0
2008-11-10 10:00:00,51.45,51.83,51.01,51.18,127700.0,32.3265,32.5652,32.05,32.1568,127700.0
2008-11-10 10:30:00,51.19,51.31,50.95,51.11,51500.0,32.1631,32.2385,32.0123,32.1128,51500.0
2008-11-10 11:00:00,51.07,51.36,50.93,51.18,50200.0,32.0877,32.2699,31.9997,32.1568,50200.0
2008-11-10 11:30:00,51.22,51.32,50.63,50.77,40400.0,32.1819,32.2448,31.8112,31.8992,40400.0
2008-11-10 12:00:00,50.76,50.77,50.12,50.16,24500.0,31.8929,31.8992,31.4908,31.5159,24500.0
2008-11-10 12:30:00,50.16,50.2,49.79,50.0,34000.0,31.5159,31.5411,31.2835,31.4154,34000.0
2008-11-10 13:00:00,50.01,50.37,49.75,50.37,34800.0,31.4217,31.6479,31.2583,31.6479,34800.0
2008-11-10 13:30:00,50.37,51.01,50.34,50.96,38400.0,31.6479,32.05,31.629,32.0186,38400.0
2008-11-10 14:00:00,50.94,51.06,50.69,50.84,63900.0,32.006,32.0814,31.8489,31.9432,63900.0
2008-11-10 14:30:00,50.77,50.83,50.27,50.4,44400.0,31.8992,31.9369,31.5851,31.6667,44400.0
2008-11-10 15:00:00,50.38,50.58,50.14,50.32,115300.0,31.6542,31.7798,31.5034,31.6165,115300.0
2008-11-10 15:30:00,50.31,50.94,49.93,50.86,151100.0,31.6102,32.006,31.3714,31.9558,151100.0
2008-11-11 09:30:00,50.44,50.44,48.78,48.83,67800.0,31.6919,31.6919,30.6489,30.6803,67800.0
2008-11-11 10:00:00,48.81,49.27,48.68,49.06,62500.0,30.6677,30.9567,30.586,30.8248,62500.0
2008-11-11 10:30:00,49.03,49.58,48.89,49.29,48900.0,30.806,31.1515,30.718,30.9693,48900.0
2008-11-11 11:00:00,49.28,49.3,48.9,49.21,41700.0,30.963,30.9756,30.7243,30.9191,41700.0
2008-11-11 11:30:00,49.24,49.28,48.53,48.56,37400.0,30.9379,30.963,30.4918,30.5106,37400.0
2008-11-11 12:00:00,48.56,48.57,48.26,48.38,49200.0,30.5106,30.5169,30.3222,30.3976,49200.0
2008-11-11 12:30:00,48.33,48.76,48.31,48.76,29500.0,30.3661,30.6363,30.3536,30.6363,29500.0
2008-11-11 13:00:00,48.71,49.0,48.7,48.84,33800.0,30.6049,30.7871,30.5986,30.6866,33800.0
2008-11-11 13:30:00,48.86,49.56,48.61,49.5,65500.0,30.6991,31.139,30.5421,31.1013,65500.0
2008-11-11 14:00:00,49.47,50.39,49.36,50.39,90800.0,31.0824,31.6605,31.0133,31.6605,90800.0
2008-11-11 14:30:00,50.36,50.73,49.09,49.09,138400.0,31.6416,31.8741,30.8437,30.8437,138400.0
2008-11-11 15:00:00,49.09,49.48,48.9,49.19,122600.0,30.8437,31.0887,30.7243,30.9065,122600.0
2008-11-11 15:30:00,49.19,49.45,48.54,49.18,140200.0,30.9065,31.0698,30.4981,30.9002,140200.0
2008-11-12 09:30:00,48.43,48.62,47.58,47.99,61700.0,30.429,30.5483,29.8949,30.1525,61700.0
2008-11-12 10:00:00,47.91,48.07,47.23,47.29,87700.0,30.1022,30.2028,29.675,29.7127,87700.0
2008-11-12 10:30:00,47.29,47.37,46.78,47.1,150000.0,29.7127,29.763,29.3923,29.5933,150000.0
2008-11-12 11:00:00,47.08,47.32,46.69,47.32,78800.0,29.5808,29.7315,29.3357,29.7315,78800.0
2008-11-12 11:30:00,47.31,47.53,46.94,47.19,76100.0,29.7253,29.8635,29.4928,29.6499,76100.0
2008-11-12 12:00:00,47.19,47.56,46.9,47.5,47100.0,29.6499,29.8823,29.4677,29.8446,47100.0
2008-11-12 12:30:00,47.5,47.82,47.47,47.82,30700.0,29.8446,30.0457,29.8258,30.0457,30700.0
2008-11-12 13:00:00,47.8,47.86,47.48,47.7,32800.0,30.0331,30.0708,29.8321,29.9703,32800.0
2008-11-12 13:30:00,47.66,48.02,47.23,47.24,87300.0,29.9452,30.1714,29.675,29.6813,87300.0
2008-11-12 14:00:00,47.27,47.55,46.92,47.44,50800.0,29.7001,29.8761,29.4802,29.8069,50800.0
2008-11-12 14:30:00,47.42,47.64,47.04,47.04,37300.0,29.7944,29.9326,29.5556,29.5556,37300.0
2008-11-12 15:00:00,47.08,47.17,46.94,47.11,79900.0,29.5808,29.6373,29.4928,29.5996,79900.0
2008-11-12 15:30:00,47.1,47.37,46.84,47.06,183800.0,29.5933,29.763,29.43,29.5682,183800.0
2008-11-13 09:30:00,47.72,47.72,46.39,46.49,63400.0,29.9829,29.9829,29.1472,29.2101,63400.0
2008-11-13 10:00:00,46.49,47.32,46.32,47.28,119700.0,29.2101,29.7315,29.1032,29.7064,119700.0
2008-11-13 10:30:00,47.29,47.39,46.78,47.05,47400.0,29.7127,29.7755,29.3923,29.5619,47400.0
2008-11-13 11:00:00,47.1,47.31,46.15,46.75,80100.0,29.5933,29.7253,28.9964,29.3734,80100.0
2008-11-13 11:30:00,46.77,46.86,46.16,46.24,90900.0,29.386,29.4425,29.0027,29.053,90900.0
2008-11-13 12:00:00,46.23,46.37,45.84,45.93,37700.0,29.0467,29.1347,28.8017,28.8582,37700.0
2008-11-13 12:30:00,45.95,45.95,44.33,44.33,88100.0,28.8708,28.8708,27.8529,27.8529,88100.0
2008-11-13 13:00:00,44.37,45.41,44.28,45.3,209500.0,27.878,28.5315,27.8215,28.4624,209500.0
2008-11-13 13:30:00,45.39,46.28,45.17,45.51,116500.0,28.5189,29.0781,28.3807,28.5943,116500.0
2008-11-13 14:00:00,45.46,47.15,45.4,47.07,125000.0,28.5629,29.6247,28.5252,29.5745,125000.0
2008-11-13 14:30:00,47.06,48.63,47.05,48.09,201100.0,29.5682,30.5546,29.5619,30.2153,201100.0
2008-11-13 15:00:00,48.11,48.69,47.1,48.66,106300.0,30.2279,30.5923,29.5933,30.5735,106300.0
2008-11-13 15:30:00,48.69,49.84,48.59,49.78,172500.0,30.5923,31.3149,30.5295,31.2772,172500.0
2008-11-14 09:30:00,49.51,49.7,48.51,49.26,103100.0,31.1075,31.2269,30.4792,30.9505,103100.0
2008-11-14 10:00:00,49.2,49.37,47.77,47.95,62200.0,30.9128,31.0196,30.0143,30.1274,62200.0
2008-11-14 10:30:00,47.92,47.92,47.44,47.68,28000.0,30.1085,30.1085,29.8069,29.9577,28000.0
2008-11-14 11:00:00,47.64,48.25,47.34,47.98,37500.0,29.9326,30.3159,29.7441,30.1462,37500.0
2008-11-14 11:30:00,47.96,47.96,47.27,47.32,39400.0,30.1337,30.1337,29.7001,29.7315,39400.0
2008-11-14 12:00:00,47.25,47.29,46.64,46.98,39200.0,29.6876,29.7127,29.3043,29.5179,39200.0
2008-11-14 12:30:00,47.01,47.76,46.74,47.7,72700.0,29.5368,30.008,29.3671,29.9703,72700.0
2008-11-14 13:00:00,47.65,47.66,46.86,47.5,32000.0,29.9389,29.9452,29.4425,29.8446,32000.0
2008-11-14 13:30:00,47.59,47.83,46.83,47.14,40100.0,29.9012,30.052,29.4237,29.6185,40100.0
2008-11-14 14:00:00,47.17,48.33,47.02,47.93,42800.0,29.6373,30.3661,29.5431,30.1148,42800.0
2008-11-14 14:30:00,47.94,49.14,47.61,49.08,69700.0,30.1211,30.8751,29.9138,30.8374,69700.0
2008-11-14 15:00:00,49.15,49.41,48.05,48.25,96700.0,30.8814,31.0447,30.1902,30.3159,96700.0
2008-11-14 15:30:00,48.22,48.32,47.0,47.19,159800.0,30.297,30.3599,29.5305,29.6499,159800.0
2008-11-17 09:30:00,47.31,47.36,46.35,46.99,46400.0,29.7253,29.7567,29.1221,29.5242,46400.0
2008-11-17 10:00:00,46.93,46.99,45.8,46.06,39700.0,29.4865,29.5242,28.7765,28.9399,39700.0
2008-11-17 10:30:00,46.06,46.07,45.8,45.81,68500.0,28.9399,28.9462,28.7765,28.7828,68500.0
2008-11-17 11:00:00,45.79,46.35,45.79,46.23,35500.0,28.7702,29.1221,28.7702,29.0467,35500.0
2008-11-17 11:30:00,46.22,47.15,46.09,47.15,34200.0,29.0404,29.6247,28.9587,29.6247,34200.0
2008-11-17 12:00:00,47.11,47.37,47.02,47.35,40700.0,29.5996,29.763,29.5431,29.7504,40700.0
2008-11-17 12:30:00,47.35,47.35,46.7,46.98,42000.0,29.7504,29.7504,29.342,29.5179,42000.0
2008-11-17 13:00:00,46.88,46.91,46.56,46.69,17400.0,29.4551,29.4739,29.254,29.3357,17400.0
2008-11-17 13:30:00,46.82,46.87,46.27,46.7,20200.0,29.4174,29.4488,29.0718,29.342,20200.0
2008-11-17 14:00:00,46.64,46.98,46.22,46.25,36100.0,29.3043,29.5179,29.0404,29.0593,36100.0
2008-11-17 14:30:00,46.27,46.71,46.06,46.17,81900.0,29.0718,29.3483,28.9399,29.009,81900.0
2008-11-17 15:00:00,46.14,46.5,46.01,46.33,71000.0,28.9901,29.2163,28.9085,29.1095,71000.0
2008-11-17 15:30:00,46.3,46.43,45.5,45.52,136100.0,29.0907,29.1724,28.588,28.6006,136100.0
2008-11-18 09:30:00,45.02,45.48,43.45,44.48,262800.0,28.2864,28.5755,27.3,27.9472,262800.0
2008-11-18 10:00:00,44.49,45.05,44.08,44.97,119900.0,27.9534,28.3053,27.6958,28.255,119900.0
2008-11-18 10:30:00,44.97,45.04,44.61,44.75,97500.0,28.255,28.299,28.0288,28.1168,97500.0
2008-11-18 11:00:00,44.71,44.71,44.3,44.47,44300.0,28.0917,28.0917,27.8341,27.9409,44300.0
2008-11-18 11:30:00,44.48,44.56,44.32,44.35,92400.0,27.9472,27.9974,27.8466,27.8655,92400.0
2008-11-18 12:00:00,44.37,44.42,44.01,44.1,43600.0,27.878,27.9095,27.6518,27.7084,43600.0
2008-11-18 12:30:00,44.07,44.07,43.61,43.93,60600.0,27.6895,27.6895,27.4005,27.6016,60600.0
2008-11-18 13:00:00,43.89,43.9,43.24,43.59,86300.0,27.5765,27.5827,27.168,27.388,86300.0
2008-11-18 13:30:00,43.56,43.62,43.15,43.38,89600.0,27.3691,27.4068,27.1115,27.256,89600.0
2008-11-18 14:00:00,43.39,43.48,42.94,43.38,83400.0,27.2623,27.3188,26.9796,27.256,83400.0
2008-11-18 14:30:00,43.36,43.4,42.69,42.91,79400.0,27.2434,27.2686,26.8225,26.9607,79400.0
2008-11-18 15:00:00,42.91,44.02,42.85,43.54,93000.0,26.9607,27.6581,26.923,27.3565,93000.0
2008-11-18 15:30:00,43.48,44.6,43.08,44.36,214700.0,27.3188,28.0225,27.0675,27.8718,214700.0
2008-11-19 09:30:00,44.11,45.15,43.22,43.71,133000.0,27.7147,28.3681,27.1555,27.4634,133000.0
2008-11-19 10:00:00,43.67,43.9,43.15,43.25,77400.0,27.4382,27.5827,27.1115,27.1743,77400.0
2008-11-19 10:30:00,43.23,43.24,41.9,41.96,137800.0,27.1618,27.168,26.3261,26.3638,137800.0
2008-11-19 11:00:00,41.95,42.04,41.09,41.26,153500.0,26.3575,26.4141,25.8172,25.924,153500.0
2008-11-19 11:30:00,41.26,41.36,40.86,40.88,165600.0,25.924,25.9868,25.6727,25.6852,165600.0
2008-11-19 12:00:00,40.94,41.24,40.79,40.91,91400.0,25.7229,25.9114,25.6287,25.7041,91400.0
2008-11-19 12:30:00,40.91,41.69,40.91,41.51,74700.0,25.7041,26.1942,25.7041,26.0811,74700.0
2008-11-19 13:00:00,41.5,41.69,40.91,40.91,48500.0,26.0748,26.1942,25.7041,25.7041,48500.0
2008-11-19 13:30:00,40.92,41.28,40.67,41.23,78600.0,25.7104,25.9366,25.5533,25.9052,78600.0
2008-11-19 14:00:00,41.23,41.23,40.88,40.97,68400.0,25.9052,25.9052,25.6852,25.7418,68400.0
2008-11-19 14:30:00,40.91,41.77,40.76,41.4,165300.0,25.7041,26.2444,25.6098,26.012,165300.0
2008-11-19 15:00:00,41.41,41.5,40.76,40.82,142600.0,26.0182,26.0748,25.6098,25.6475,142600.0
2008-11-19 15:30:00,40.8,40.97,39.45,39.94,328400.0,25.635,25.7418,24.7868,25.0946,328400.0
2008-11-20 09:30:00,39.89,40.01,38.22,39.58,141000.0,25.0632,25.1386,24.0139,24.8684,141000.0
2008-11-20 10:00:00,39.5,40.46,39.39,40.46,107300.0,24.8182,25.4214,24.7491,25.4214,107300.0
2008-11-20 10:30:00,40.45,41.7,40.45,41.46,180500.0,25.4151,26.2005,25.4151,26.0497,180500.0
2008-11-20 11:00:00,41.48,42.35,41.37,41.96,170300.0,26.0622,26.6089,25.9931,26.3638,170300.0
2008-11-20 11:30:00,42.01,42.18,41.62,41.71,167300.0,26.3952,26.502,26.1502,26.2067,167300.0
2008-11-20 12:00:00,41.68,42.48,41.18,42.32,95100.0,26.1879,26.6905,25.8737,26.59,95100.0
2008-11-20 12:30:00,42.28,43.12,42.19,42.27,192300.0,26.5649,27.0927,26.5083,26.5586,192300.0
2008-11-20 13:00:00,42.29,42.75,41.85,42.2,133000.0,26.5712,26.8602,26.2947,26.5146,133000.0
2008-11-20 13:30:00,42.2,42.57,41.82,42.51,153900.0,26.5146,26.7471,26.2759,26.7094,153900.0
2008-11-20 14:00:00,42.52,42.59,41.81,41.98,129900.0,26.7157,26.7596,26.2696,26.3764,129900.0
2008-11-20 14:30:00,41.98,42.21,41.45,41.58,137200.0,26.3764,26.5209,26.0434,26.1251,137200.0
2008-11-20 15:00:00,41.65,42.1,41.3,41.48,200100.0,26.169,26.4518,25.9491,26.0622,200100.0
2008-11-20 15:30:00,41.48,41.58,39.97,40.04,315900.0,26.0622,26.1251,25.1135,25.1575,315900.0
2008-11-21 09:30:00,40.59,41.34,40.28,40.34,130900.0,25.503,25.9743,25.3083,25.346,130900.0
2008-11-21 10:00:00,40.33,40.76,39.79,39.83,75000.0,25.3397,25.6098,25.0004,25.0255,75000.0
2008-11-21 10:30:00,39.88,40.6,39.79,39.93,81800.0,25.0569,25.5093,25.0004,25.0883,81800.0
2008-11-21 11:00:00,39.96,40.45,39.29,40.33,87300.0,25.1072,25.4151,24.6862,25.3397,87300.0
2008-11-21 11:30:00,40.38,41.19,40.36,40.61,73300.0,25.3711,25.88,25.3585,25.5156,73300.0
2008-11-21 12:00:00,40.61,41.17,40.39,41.04,57100.0,25.5156,25.8675,25.3774,25.7858,57100.0
2008-11-21 12:30:00,41.04,41.48,40.92,41.07,47200.0,25.7858,26.0622,25.7104,25.8046,47200.0
2008-11-21 13:00:00,41.07,41.2,40.53,40.75,39600.0,25.8046,25.8863,25.4653,25.6036,39600.0
2008-11-21 13:30:00,40.74,41.0,40.07,40.12,64900.0,25.5973,25.7606,25.1763,25.2077,64900.0
2008-11-21 14:00:00,40.09,40.97,40.03,40.7,53200.0,25.1889,25.7418,25.1512,25.5721,53200.0
2008-11-21 14:30:00,40.64,40.87,40.25,40.48,73900.0,25.5344,25.679,25.2894,25.4339,73900.0
2008-11-21 15:00:00,40.49,41.83,40.48,41.6,172400.0,25.4402,26.2821,25.4339,26.1376,172400.0
2008-11-21 15:30:00,41.59,42.87,41.42,42.8,249000.0,26.1313,26.9356,26.0245,26.8916,249000.0
2008-11-24 09:30:00,43.35,43.57,42.29,42.86,56200.0,27.2372,27.3754,26.5712,26.9293,56200.0
2008-11-24 10:00:00,42.92,44.35,42.92,44.33,53500.0,26.967,27.8655,26.967,27.8529,53500.0
2008-11-24 10:30:00,44.33,44.49,44.0,44.15,91400.0,27.8529,27.9534,27.6456,27.7398,91400.0
2008-11-24 11:00:00,44.19,44.4,43.85,44.22,161100.0,27.7649,27.8969,27.5513,27.7838,161100.0
2008-11-24 11:30:00,44.27,44.75,44.11,44.53,48100.0,27.8152,28.1168,27.7147,27.9786,48100.0
2008-11-24 12:00:00,44.54,44.68,43.81,44.2,64300.0,27.9849,28.0728,27.5262,27.7712,64300.0
2008-11-24 12:30:00,44.13,45.1,44.12,44.94,56200.0,27.7272,28.3367,27.721,28.2362,56200.0
2008-11-24 13:00:00,45.02,45.16,44.67,44.94,32900.0,28.2864,28.3744,28.0665,28.2362,32900.0
2008-11-24 13:30:00,44.95,45.49,44.91,45.49,37400.0,28.2425,28.5817,28.2173,28.5817,37400.0
2008-11-24 14:00:00,45.5,45.6,44.97,45.45,56700.0,28.588,28.6509,28.255,28.5566,56700.0
2008-11-24 14:30:00,45.45,45.86,45.4,45.77,124800.0,28.5566,28.8142,28.5252,28.7577,124800.0
2008-11-24 15:00:00,45.77,46.84,45.72,46.83,111700.0,28.7577,29.43,28.7263,29.4237,111700.0
2008-11-24 15:30:00,46.83,47.14,45.77,45.95,155300.0,29.4237,29.6185,28.7577,28.8708,155300.0
2008-11-25 09:30:00,46.95,48.12,46.16,47.21,114100.0,29.4991,30.2342,29.0027,29.6624,114100.0
2008-11-25 10:00:00,47.27,47.86,47.24,47.75,152900.0,29.7001,30.0708,29.6813,30.0017,152900.0
2008-11-25 10:30:00,47.73,47.84,47.0,47.2,117700.0,29.9892,30.0583,29.5305,29.6562,117700.0
2008-11-25 11:00:00,47.14,47.84,47.11,47.75,169700.0,29.6185,30.0583,29.5996,30.0017,169700.0
2008-11-25 11:30:00,47.76,48.24,47.75,47.98,136900.0,30.008,30.3096,30.0017,30.1462,136900.0
2008-11-25 12:00:00,48.02,48.25,47.27,47.51,108400.0,30.1714,30.3159,29.7001,29.8509,108400.0
2008-11-25 12:30:00,47.55,47.84,46.81,47.06,134700.0,29.8761,30.0583,29.4111,29.5682,134700.0
2008-11-25 13:00:00,47.04,47.89,46.93,47.75,90600.0,29.5556,30.0897,29.4865,30.0017,90600.0
2008-11-25 13:30:00,47.72,48.0,47.3,47.33,94700.0,29.9829,30.1588,29.719,29.7378,94700.0
2008-11-25 14:00:00,47.32,47.58,47.0,47.28,118000.0,29.7315,29.8949,29.5305,29.7064,118000.0
2008-11-25 14:30:00,47.28,48.48,47.28,48.43,87500.0,29.7064,30.4604,29.7064,30.429,87500.0
2008-11-25 15:00:00,48.42,49.0,47.9,48.33,136100.0,30.4227,30.7871,30.096,30.3661,136100.0
2008-11-25 15:30:00,48.32,48.95,48.14,48.46,297100.0,30.3599,30.7557,30.2468,30.4478,297100.0
2008-11-26 09:30:00,47.8,48.89,47.22,48.83,101300.0,30.0331,30.718,29.6687,30.6803,101300.0
2008-11-26 10:00:00,48.82,49.8,48.69,49.68,82700.0,30.674,31.2898,30.5923,31.2144,82700.0
2008-11-26 10:30:00,49.72,50.36,49.6,50.27,76200.0,31.2395,31.6416,31.1641,31.5851,76200.0
2008-11-26 11:00:00,50.23,50.62,50.02,50.16,78000.0,31.5599,31.805,31.428,31.5159,78000.0
2008-11-26 11:30:00,50.12,51.26,50.05,50.97,70400.0,31.4908,32.2071,31.4468,32.0249,70400.0
2008-11-26 12:00:00,50.99,51.25,50.8,51.19,66000.0,32.0374,32.2008,31.9181,32.1631,66000.0
2008-11-26 12:30:00,51.19,51.32,51.01,51.08,85600.0,32.1631,32.2448,32.05,32.094,85600.0
2008-11-26 13:00:00,51.15,51.55,51.1,51.55,82200.0,32.138,32.3893,32.1066,32.3893,82200.0
2008-11-26 13:30:00,51.6,51.6,50.67,50.79,38800.0,32.4207,32.4207,31.8364,31.9118,38800.0
2008-11-26 14:00:00,50.78,51.19,50.51,51.15,29300.0,31.9055,32.1631,31.7359,32.138,29300.0
2008-11-26 14:30:00,51.16,51.75,51.16,51.62,91200.0,32.1443,32.515,32.1443,32.4333,91200.0
2008-11-26 15:00:00,51.66,52.1,51.56,51.7,110600.0,32.4584,32.7349,32.3956,32.4835,110600.0
2008-11-26 15:30:00,51.73,51.86,50.87,51.17,245900.0,32.5024,32.5841,31.962,32.1505,245900.0
2008-11-28 09:30:00,51.0,51.55,50.01,50.3,66100.0,32.0437,32.3893,31.4217,31.6039,66100.0
2008-11-28 10:00:00,50.35,50.96,50.0,50.91,42100.0,31.6353,32.0186,31.4154,31.9872,42100.0
2008-11-28 10:30:00,50.89,51.38,50.72,51.38,37300.0,31.9746,32.2825,31.8678,32.2825,37300.0
2008-11-28 11:00:00,51.34,51.92,51.21,51.89,42600.0,32.2573,32.6218,32.1757,32.6029,42600.0
2008-11-28 11:30:00,51.91,51.91,51.55,51.79,37600.0,32.6155,32.6155,32.3893,32.5401,37600.0
2008-11-28 12:00:00,51.79,51.95,51.57,51.67,39800.0,32.5401,32.6406,32.4019,32.4647,39800.0
2008-11-28 12:30:00,51.64,52.23,51.58,52.11,124600.0,32.4458,32.8165,32.4081,32.7411,124600.0
2008-11-28 13:00:00,52.29,52.61,52.03,52.29,109400.0,32.8542,33.0553,32.6909,32.8542,109400.0
2008-11-28 13:30:00,52.29,52.29,52.29,52.29,0.0,32.8542,32.8542,32.8542,32.8542,0.0
2008-11-28 14:00:00,52.29,52.29,52.29,52.29,0.0,32.8542,32.8542,32.8542,32.8542,0.0
2008-11-28 14:30:00,52.29,52.29,52.29,52.29,0.0,32.8542,32.8542,32.8542,32.8542,0.0
2008-11-28 15:00:00,52.29,52.29,52.29,52.29,0.0,32.8542,32.8542,32.8542,32.8542,0.0
2008-11-28 15:30:00,52.29,52.29,52.29,52.29,0.0,32.8542,32.8542,32.8542,32.8542,0.0
2008-12-01 09:30:00,51.45,51.45,49.09,49.42,118200.0,32.3265,32.3265,30.8437,31.051,118200.0
2008-12-01 10:00:00,49.45,49.9,49.32,49.52,87100.0,31.0698,31.3526,30.9882,31.1138,87100.0
2008-12-01 10:30:00,49.57,49.57,49.07,49.09,64200.0,31.1452,31.1452,30.8311,30.8437,64200.0
2008-12-01 11:00:00,49.04,49.04,48.66,48.85,66800.0,30.8122,30.8122,30.5735,30.6929,66800.0
2008-12-01 11:30:00,48.87,49.29,48.83,49.06,58100.0,30.7054,30.9693,30.6803,30.8248,58100.0
2008-12-01 12:00:00,49.03,49.25,48.85,49.08,61300.0,30.806,30.9442,30.6929,30.8374,61300.0
2008-12-01 12:30:00,49.09,49.1,48.5,48.54,59300.0,30.8437,30.8499,30.473,30.4981,59300.0
2008-12-01 13:00:00,48.56,49.0,48.5,48.72,69100.0,30.5106,30.7871,30.473,30.6112,69100.0
2008-12-01 13:30:00,48.72,49.0,48.13,48.53,96900.0,30.6112,30.7871,30.2405,30.4918,96900.0
2008-12-01 14:00:00,48.51,48.58,47.96,48.3,66200.0,30.4792,30.5232,30.1337,30.3473,66200.0
2008-12-01 14:30:00,48.28,48.59,48.08,48.13,98100.0,30.3347,30.5295,30.2091,30.2405,98100.0
2008-12-01 15:00:00,48.09,48.33,47.76,48.02,85000.0,30.2153,30.3661,30.008,30.1714,85000.0
2008-12-01 15:30:00,48.0,48.14,47.34,47.37,177500.0,30.1588,30.2468,29.7441,29.763,177500.0
2008-12-02 09:30:00,48.07,48.15,47.05,47.53,74500.0,30.2028,30.253,29.5619,29.8635,74500.0
2008-12-02 10:00:00,47.56,49.07,47.5,48.96,78500.0,29.8823,30.8311,29.8446,30.762,78500.0
2008-12-02 10:30:00,48.97,49.55,48.97,49.03,60100.0,30.7683,31.1327,30.7683,30.806,60100.0
2008-12-02 11:00:00,49.06,49.35,48.63,49.31,52400.0,30.8248,31.007,30.5546,30.9819,52400.0
2008-12-02 11:30:00,49.26,49.62,48.98,49.39,54800.0,30.9505,31.1767,30.7745,31.0321,54800.0
2008-12-02 12:00:00,49.43,49.47,48.9,48.96,48000.0,31.0573,31.0824,30.7243,30.762,48000.0
2008-12-02 12:30:00,49.01,49.03,48.43,48.73,38100.0,30.7934,30.806,30.429,30.6175,38100.0
2008-12-02 13:00:00,48.81,48.89,48.54,48.77,35000.0,30.6677,30.718,30.4981,30.6426,35000.0
2008-12-02 13:30:00,48.78,48.78,47.64,47.75,41600.0,30.6489,30.6489,29.9326,30.0017,41600.0
2008-12-02 14:00:00,47.78,47.83,47.03,47.26,78800.0,30.0206,30.052,29.5493,29.6938,78800.0
2008-12-02 14:30:00,47.21,48.07,47.11,48.02,94100.0,29.6624,30.2028,29.5996,30.1714,94100.0
2008-12-02 15:00:00,48.01,48.55,47.38,48.44,125000.0,30.1651,30.5044,29.7692,30.4353,125000.0
2008-12-02 15:30:00,48.38,49.02,48.28,48.93,244100.0,30.3976,30.7997,30.3347,30.7431,244100.0
2008-12-03 09:30:00,48.45,48.72,47.9,48.37,90300.0,30.4415,30.6112,30.096,30.3913,90300.0
2008-12-03 10:00:00,48.35,49.59,48.05,49.45,50300.0,30.3787,31.1578,30.1902,31.0698,50300.0
2008-12-03 10:30:00,49.48,51.15,49.44,51.04,79000.0,31.0887,32.138,31.0636,32.0689,79000.0
2008-12-03 11:00:00,51.04,51.54,50.71,51.05,53000.0,32.0689,32.383,31.8615,32.0751,53000.0
2008-12-03 11:30:00,51.07,51.34,50.81,51.17,47700.0,32.0877,32.2573,31.9243,32.1505,47700.0
2008-12-03 12:00:00,51.16,51.16,50.29,50.95,53100.0,32.1443,32.1443,31.5976,32.0123,53100.0
2008-12-03 12:30:00,50.97,51.03,50.57,50.67,41000.0,32.0249,32.0626,31.7735,31.8364,41000.0
2008-12-03 13:00:00,50.75,51.02,50.2,50.3,42700.0,31.8866,32.0563,31.5411,31.6039,42700.0
2008-12-03 13:30:00,50.23,50.31,49.71,50.0,51400.0,31.5599,31.6102,31.2332,31.4154,51400.0
2008-12-03 14:00:00,49.98,51.18,49.76,50.86,57900.0,31.4028,32.1568,31.2646,31.9558,57900.0
2008-12-03 14:30:00,50.87,51.73,50.87,50.96,115200.0,31.962,32.5024,31.962,32.0186,115200.0
2008-12-03 15:00:00,50.99,51.54,50.53,51.36,89600.0,32.0374,32.383,31.7484,32.2699,89600.0
2008-12-03 15:30:00,51.4,52.61,51.03,52.34,178500.0,32.295,33.0553,32.0626,32.8857,178500.0
2008-12-04 09:30:00,51.8,53.29,51.52,52.97,87400.0,32.5464,33.4825,32.3704,33.2815,87400.0
2008-12-04 10:00:00,52.97,53.34,52.66,52.94,55600.0,33.2815,33.514,33.0867,33.2626,55600.0
2008-12-04 10:30:00,52.95,54.48,52.95,54.3,71600.0,33.2689,34.2302,33.2689,34.1171,71600.0
2008-12-04 11:00:00,54.29,54.47,53.74,54.29,83100.0,34.1109,34.224,33.7653,34.1109,83100.0
2008-12-04 11:30:00,54.3,54.72,53.99,54.46,99300.0,34.1171,34.381,33.9224,34.2177,99300.0
2008-12-04 12:00:00,54.45,54.48,53.98,53.98,70700.0,34.2114,34.2302,33.9161,33.9161,70700.0
2008-12-04 12:30:00,54.04,54.28,53.94,54.14,81100.0,33.9538,34.1046,33.8909,34.0166,81100.0
2008-12-04 13:00:00,54.13,54.21,53.87,53.92,67000.0,34.0103,34.0606,33.847,33.8784,67000.0
2008-12-04 13:30:00,53.89,54.83,53.89,54.44,64300.0,33.8595,34.4501,33.8595,34.2051,64300.0
2008-12-04 14:00:00,54.47,54.89,54.36,54.57,61500.0,34.224,34.4878,34.1548,34.2868,61500.0
2008-12-04 14:30:00,54.55,54.99,54.22,54.62,95100.0,34.2742,34.5507,34.0669,34.3182,95100.0
2008-12-04 15:00:00,54.63,54.71,53.41,53.49,204300.0,34.3245,34.3747,33.5579,33.6082,204300.0
2008-12-04 15:30:00,53.44,53.79,52.55,53.35,316100.0,33.5768,33.7967,33.0176,33.5202,316100.0
2008-12-05 09:30:00,51.88,52.57,50.04,50.73,181400.0,32.948,33.3862,31.7794,32.2176,181400.0
2008-12-05 10:00:00,50.78,50.8,49.84,50.17,76700.0,32.2494,32.2621,31.6524,31.862,76700.0
2008-12-05 10:30:00,50.1,51.11,49.86,50.87,59200.0,31.8175,32.459,31.6651,32.3065,59200.0
2008-12-05 11:00:00,50.82,51.33,50.71,50.81,56600.0,32.2748,32.5987,32.2049,32.2684,56600.0
2008-12-05 11:30:00,50.78,51.6,50.57,51.44,34800.0,32.2494,32.7701,32.116,32.6685,34800.0
2008-12-05 12:00:00,51.45,52.02,51.36,52.02,19400.0,32.6749,33.0369,32.6177,33.0369,19400.0
2008-12-05 12:30:00,52.0,52.0,51.2,51.45,24100.0,33.0242,33.0242,32.5161,32.6749,24100.0
2008-12-05 13:00:00,51.46,52.5,51.46,52.12,43400.0,32.6812,33.3417,32.6812,33.1004,43400.0
2008-12-05 13:30:00,52.04,53.49,52.03,53.1,65600.0,33.0496,33.9704,33.0432,33.7228,65600.0
2008-12-05 14:00:00,53.12,53.22,52.07,52.16,60700.0,33.7355,33.799,33.0686,33.1258,60700.0
2008-12-05 14:30:00,52.21,54.2,52.17,53.61,68600.0,33.1575,34.4214,33.1321,34.0467,68600.0
2008-12-05 15:00:00,53.68,53.97,52.99,53.78,78800.0,34.0911,34.2753,33.6529,34.1546,78800.0
2008-12-05 15:30:00,53.69,54.96,53.69,54.64,195300.0,34.0975,34.904,34.0975,34.7008,195300.0
2008-12-08 09:30:00,55.69,56.99,54.86,56.28,197400.0,35.3676,36.1932,34.8405,35.7423,197400.0
2008-12-08 10:00:00,56.31,56.65,55.84,56.36,154000.0,35.7614,35.9773,35.4629,35.7931,154000.0
2008-12-08 10:30:00,56.33,56.62,56.15,56.56,96600.0,35.7741,35.9582,35.6598,35.9201,96600.0
2008-12-08 11:00:00,56.57,56.9,56.28,56.87,63400.0,35.9265,36.1361,35.7423,36.117,63400.0
2008-12-08 11:30:00,56.86,57.36,56.74,57.0,62100.0,36.1107,36.4282,36.0345,36.1996,62100.0
2008-12-08 12:00:00,57.0,57.31,56.77,57.2,89200.0,36.1996,36.3965,36.0535,36.3266,89200.0
2008-12-08 12:30:00,57.21,57.22,56.54,56.8,29600.0,36.3329,36.3393,35.9074,36.0726,29600.0
2008-12-08 13:00:00,56.8,57.01,56.19,56.38,106400.0,36.0726,36.2059,35.6852,35.8058,106400.0
2008-12-08 13:30:00,56.35,56.35,55.74,55.99,52300.0,35.7868,35.7868,35.3994,35.5581,52300.0
2008-12-08 14:00:00,56.0,57.0,55.96,56.9,37900.0,35.5645,36.1996,35.5391,36.1361,37900.0
2008-12-08 14:30:00,56.91,57.0,56.38,56.53,79200.0,36.1424,36.1996,35.8058,35.9011,79200.0
2008-12-08 15:00:00,56.59,56.61,56.24,56.46,125400.0,35.9392,35.9519,35.7169,35.8566,125400.0
2008-12-08 15:30:00,56.43,56.6,55.62,56.26,179800.0,35.8376,35.9455,35.3232,35.7296,179800.0
2008-12-09 09:30:00,55.68,56.0,55.1,55.35,41700.0,35.3613,35.5645,34.9929,35.1517,41700.0
2008-12-09 10:00:00,55.36,56.55,55.3,56.26,45700.0,35.158,35.9138,35.1199,35.7296,45700.0
2008-12-09 10:30:00,56.3,56.74,56.25,56.4,47500.0,35.755,36.0345,35.7233,35.8185,47500.0
2008-12-09 11:00:00,56.32,56.57,55.9,55.9,63400.0,35.7677,35.9265,35.501,35.501,63400.0
2008-12-09 11:30:00,55.92,56.2,55.57,55.7,39300.0,35.5137,35.6915,35.2914,35.374,39300.0
2008-12-09 12:00:00,55.71,55.97,55.4,55.66,25700.0,35.3803,35.5454,35.1834,35.3486,25700.0
2008-12-09 12:30:00,55.69,55.96,55.41,55.51,20200.0,35.3676,35.5391,35.1898,35.2533,20200.0
2008-12-09 13:00:00,55.43,55.58,54.88,54.88,17000.0,35.2025,35.2978,34.8532,34.8532,17000.0
2008-12-09 13:30:00,54.91,55.42,54.66,55.1,35300.0,34.8723,35.1962,34.7135,34.9929,35300.0
2008-12-09 14:00:00,55.11,55.13,54.06,54.14,44000.0,34.9993,35.012,34.3324,34.3832,44000.0
2008-12-09 14:30:00,54.09,54.88,53.88,54.83,58100.0,34.3515,34.8532,34.2181,34.8215,58100.0
2008-12-09 15:00:00,54.81,55.12,53.89,54.01,67800.0,34.8088,35.0056,34.2245,34.3007,67800.0
2008-12-09 15:30:00,53.97,54.18,53.46,53.75,98800.0,34.2753,34.4087,33.9514,34.1356,98800.0
2008-12-10 09:30:00,54.52,54.86,53.46,53.88,53500.0,34.6246,34.8405,33.9514,34.2181,53500.0
2008-12-10 10:00:00,53.89,54.7,53.85,54.64,66500.0,34.2245,34.7389,34.1991,34.7008,66500.0
2008-12-10 10:30:00,54.64,54.91,53.82,53.91,44200.0,34.7008,34.8723,34.18,34.2372,44200.0
2008-12-10 11:00:00,53.97,54.14,53.57,53.75,78600.0,34.2753,34.3832,34.0213,34.1356,78600.0
2008-12-10 11:30:00,53.76,54.53,53.58,54.5,63200.0,34.1419,34.6309,34.0276,34.6119,63200.0
2008-12-10 12:00:00,54.5,54.77,54.05,54.2,71500.0,34.6119,34.7833,34.3261,34.4214,71500.0
2008-12-10 12:30:00,54.24,54.3,53.9,53.96,20000.0,34.4468,34.4849,34.2308,34.2689,20000.0
2008-12-10 13:00:00,53.97,54.41,53.87,53.88,25700.0,34.2753,34.5547,34.2118,34.2181,25700.0
2008-12-10 13:30:00,53.92,54.04,53.15,53.25,58900.0,34.2435,34.3197,33.7545,33.818,58900.0
2008-12-10 14:00:00,53.28,53.58,53.08,53.44,80000.0,33.8371,34.0276,33.7101,33.9387,80000.0
2008-12-10 14:30:00,53.44,53.97,53.27,53.58,38900.0,33.9387,34.2753,33.8307,34.0276,38900.0
2008-12-10 15:00:00,53.58,54.32,53.41,54.32,84600.0,34.0276,34.4976,33.9196,34.4976,84600.0
2008-12-10 15:30:00,54.36,54.48,53.73,54.34,137500.0,34.523,34.5992,34.1229,34.5103,137500.0
2008-12-11 09:30:00,54.0,54.0,52.35,53.48,147900.0,34.2943,34.2943,33.2465,33.9641,147900.0
2008-12-11 10:00:00,53.54,53.95,53.06,53.43,66700.0,34.0022,34.2626,33.6974,33.9323,66700.0
2008-12-11 10:30:00,53.43,53.5,52.92,53.14,256500.0,33.9323,33.9768,33.6085,33.7482,256500.0
2008-12-11 11:00:00,53.11,53.11,52.63,52.74,33800.0,33.7291,33.7291,33.4243,33.4941,33800.0
2008-12-11 11:30:00,52.75,53.49,52.75,53.45,37500.0,33.5005,33.9704,33.5005,33.945,37500.0
2008-12-11 12:00:00,53.46,53.84,53.37,53.41,50300.0,33.9514,34.1927,33.8942,33.9196,50300.0
2008-12-11 12:30:00,53.43,53.56,53.18,53.37,43700.0,33.9323,34.0149,33.7736,33.8942,43700.0
2008-12-11 13:00:00,53.36,53.43,52.84,53.22,110900.0,33.8879,33.9323,33.5576,33.799,110900.0
2008-12-11 13:30:00,53.25,53.41,52.93,52.95,25100.0,33.818,33.9196,33.6148,33.6275,25100.0
2008-12-11 14:00:00,52.97,53.15,52.9,53.06,25100.0,33.6402,33.7545,33.5957,33.6974,25100.0
2008-12-11 14:30:00,53.05,53.32,52.12,52.19,68200.0,33.691,33.8625,33.1004,33.1448,68200.0
2008-12-11 15:00:00,52.19,52.22,51.56,51.68,71800.0,33.1448,33.1639,32.7447,32.821,71800.0
2008-12-11 15:30:00,51.71,52.0,51.12,51.86,188000.0,32.84,33.0242,32.4653,32.9353,188000.0
2008-12-12 09:30:00,50.24,51.74,50.24,51.4,91200.0,31.9064,32.8591,31.9064,32.6431,91200.0
2008-12-12 10:00:00,51.4,51.98,50.9,50.97,440000.0,32.6431,33.0115,32.3256,32.37,440000.0
2008-12-12 10:30:00,51.13,51.73,50.6,51.7,87100.0,32.4717,32.8527,32.1351,32.8337,87100.0
2008-12-12 11:00:00,51.68,52.07,51.49,51.53,41000.0,32.821,33.0686,32.7003,32.7257,41000.0
2008-12-12 11:30:00,51.49,51.8,51.06,51.18,56900.0,32.7003,32.8972,32.4272,32.5034,56900.0
2008-12-12 12:00:00,51.19,51.94,51.19,51.86,42700.0,32.5098,32.9861,32.5098,32.9353,42700.0
2008-12-12 12:30:00,51.83,52.72,51.7,52.6,68400.0,32.9162,33.4814,32.8337,33.4052,68400.0
2008-12-12 13:00:00,52.63,52.8,52.21,52.46,45300.0,33.4243,33.5322,33.1575,33.3163,45300.0
2008-12-12 13:30:00,52.46,52.5,51.66,51.87,74700.0,33.3163,33.3417,32.8082,32.9416,74700.0
2008-12-12 14:00:00,51.82,52.74,51.78,52.26,84500.0,32.9099,33.4941,32.8845,33.1893,84500.0
2008-12-12 14:30:00,52.18,53.25,51.8,53.06,74600.0,33.1385,33.818,32.8972,33.6974,74600.0
2008-12-12 15:00:00,53.06,53.35,52.42,52.92,83300.0,33.6974,33.8815,33.2909,33.6085,83300.0
2008-12-12 15:30:00,52.94,53.08,52.48,52.99,106900.0,33.6212,33.7101,33.329,33.6529,106900.0
2008-12-15 09:30:00,53.8,53.8,52.65,52.68,67200.0,34.1673,34.1673,33.437,33.456,67200.0
2008-12-15 10:00:00,52.7,52.85,51.62,51.88,144900.0,33.4687,33.564,32.7828,32.948,144900.0
2008-12-15 10:30:00,51.83,51.93,50.55,50.65,493500.0,32.9162,32.9797,32.1033,32.1668,493500.0
2008-12-15 11:00:00,50.58,51.41,50.55,51.22,56200.0,32.1224,32.6495,32.1033,32.5288,56200.0
2008-12-15 11:30:00,51.22,51.25,50.72,51.16,59800.0,32.5288,32.5479,32.2113,32.4907,59800.0
2008-12-15 12:00:00,51.1,51.44,50.92,51.44,49500.0,32.4526,32.6685,32.3383,32.6685,49500.0
2008-12-15 12:30:00,51.43,51.45,50.87,51.0,43300.0,32.6622,32.6749,32.3065,32.3891,43300.0
2008-12-15 13:00:00,50.93,51.1,50.46,51.07,40200.0,32.3446,32.4526,32.0462,32.4336,40200.0
2008-12-15 13:30:00,51.07,51.39,50.99,51.14,41000.0,32.4336,32.6368,32.3827,32.478,41000.0
2008-12-15 14:00:00,51.13,51.47,50.94,50.94,54800.0,32.4717,32.6876,32.351,32.351,54800.0
2008-12-15 14:30:00,50.94,51.17,50.6,50.61,53700.0,32.351,32.4971,32.1351,32.1414,53700.0
2008-12-15 15:00:00,50.63,50.74,50.1,50.55,83000.0,32.1541,32.224,31.8175,32.1033,83000.0
2008-12-15 15:30:00,50.53,51.48,50.35,51.09,171700.0,32.0906,32.6939,31.9763,32.4463,171700.0
2008-12-16 09:30:00,52.35,52.35,51.1,51.76,55500.0,33.2465,33.2465,32.4526,32.8718,55500.0
2008-12-16 10:00:00,51.71,52.48,51.71,52.26,139900.0,32.84,33.329,32.84,33.1893,139900.0
2008-12-16 10:30:00,52.31,52.7,52.28,52.63,55000.0,33.2211,33.4687,33.202,33.4243,55000.0
2008-12-16 11:00:00,52.67,52.92,52.46,52.71,41400.0,33.4497,33.6085,33.3163,33.4751,41400.0
2008-12-16 11:30:00,52.71,53.26,52.7,53.18,39200.0,33.4751,33.8244,33.4687,33.7736,39200.0
2008-12-16 12:00:00,53.13,53.21,53.0,53.2,21500.0,33.7418,33.7926,33.6593,33.7863,21500.0
2008-12-16 12:30:00,53.16,53.3,53.03,53.03,23100.0,33.7609,33.8498,33.6783,33.6783,23100.0
2008-12-16 13:00:00,53.01,53.26,52.95,53.26,24800.0,33.6656,33.8244,33.6275,33.8244,24800.0
2008-12-16 13:30:00,53.28,53.34,52.94,53.12,39000.0,33.8371,33.8752,33.6212,33.7355,39000.0
2008-12-16 14:00:00,53.15,53.85,53.08,53.75,54300.0,33.7545,34.1991,33.7101,34.1356,54300.0
2008-12-16 14:30:00,53.79,54.3,53.14,53.97,102600.0,34.161,34.4849,33.7482,34.2753,102600.0
2008-12-16 15:00:00,54.02,55.31,53.63,54.82,119900.0,34.307,35.1263,34.0594,34.8151,119900.0
2008-12-16 15:30:00,54.87,55.47,54.53,55.26,161500.0,34.8469,35.2279,34.6309,35.0945,161500.0
2008-12-17 09:30:00,54.55,55.96,54.16,55.95,64200.0,34.6436,35.5391,34.396,35.5327,64200.0
2008-12-17 10:00:00,55.96,56.02,55.13,55.19,414600.0,35.5391,35.5772,35.012,35.0501,414600.0
2008-12-17 10:30:00,55.24,55.67,55.12,55.35,31200.0,35.0818,35.3549,35.0056,35.1517,31200.0
2008-12-17 11:00:00,55.35,55.48,54.77,54.91,21900.0,35.1517,35.2343,34.7833,34.8723,21900.0
2008-12-17 11:30:00,54.93,55.47,54.63,55.25,53400.0,34.885,35.2279,34.6944,35.0882,53400.0
2008-12-17 12:00:00,55.23,56.12,55.14,56.09,33000.0,35.0755,35.6407,35.0183,35.6217,33000.0
2008-12-17 12:30:00,56.09,56.72,55.95,56.53,32000.0,35.6217,36.0218,35.5327,35.9011,32000.0
2008-12-17 13:00:00,56.51,56.93,56.27,56.77,23400.0,35.8884,36.1551,35.736,36.0535,23400.0
2008-12-17 13:30:00,56.8,57.57,56.69,57.2,33100.0,36.0726,36.5616,36.0027,36.3266,33100.0
2008-12-17 14:00:00,57.25,57.41,56.5,56.5,43300.0,36.3583,36.46,35.882,35.882,43300.0
2008-12-17 14:30:00,56.44,56.63,55.92,56.36,50700.0,35.8439,35.9646,35.5137,35.7931,50700.0
2008-12-17 15:00:00,56.36,57.11,56.36,56.62,72100.0,35.7931,36.2694,35.7931,35.9582,72100.0
2008-12-17 15:30:00,56.66,56.92,56.22,56.42,113000.0,35.9837,36.1488,35.7042,35.8312,113000.0
2008-12-18 09:30:00,57.11,57.11,56.17,56.95,214700.0,36.2694,36.2694,35.6725,36.1678,214700.0
2008-12-18 10:00:00,56.96,57.35,56.74,57.0,45200.0,36.1742,36.4219,36.0345,36.1996,45200.0
2008-12-18 10:30:00,56.97,57.39,56.94,57.05,143000.0,36.1805,36.4473,36.1615,36.2313,143000.0
2008-12-18 11:00:00,57.01,57.09,56.64,56.93,23000.0,36.2059,36.2567,35.9709,36.1551,23000.0
2008-12-18 11:30:00,57.0,57.5,56.92,57.5,120100.0,36.1996,36.5171,36.1488,36.5171,120100.0
2008-12-18 12:00:00,57.5,57.6,57.01,57.01,29300.0,36.5171,36.5806,36.2059,36.2059,29300.0
2008-12-18 12:30:00,57.01,57.17,56.63,56.98,30300.0,36.2059,36.3075,35.9646,36.1869,30300.0
2008-12-18 13:00:00,56.98,57.16,56.85,56.89,25900.0,36.1869,36.3012,36.1043,36.1297,25900.0
2008-12-18 13:30:00,56.89,56.98,56.53,56.53,17200.0,36.1297,36.1869,35.9011,35.9011,17200.0
2008-12-18 14:00:00,56.57,56.81,56.03,56.26,33500.0,35.9265,36.0789,35.5836,35.7296,33500.0
2008-12-18 14:30:00,56.3,56.78,56.09,56.52,36700.0,35.755,36.0599,35.6217,35.8947,36700.0
2008-12-18 15:00:00,56.5,56.5,55.27,55.36,65400.0,35.882,35.882,35.1009,35.158,65400.0
2008-12-18 15:30:00,55.36,56.42,55.31,56.33,159400.0,35.158,35.8312,35.1263,35.7741,159400.0
2008-12-19 09:30:00,56.67,57.79,55.95,56.61,257200.0,35.99,36.7013,35.5327,35.9519,257200.0
2008-12-19 10:00:00,56.66,57.35,56.42,57.13,51400.0,35.9837,36.4219,35.8312,36.2821,51400.0
2008-12-19 10:30:00,57.22,57.36,56.72,56.87,44300.0,36.3393,36.4282,36.0218,36.117,44300.0
2008-12-19 11:00:00,56.86,56.86,56.2,56.28,38700.0,36.1107,36.1107,35.6915,35.7423,38700.0
2008-12-19 11:30:00,56.32,56.37,55.41,55.48,66000.0,35.7677,35.7995,35.1898,35.2343,66000.0
2008-12-19 12:00:00,55.48,55.57,55.05,55.28,346900.0,35.2343,35.2914,34.9612,35.1072,346900.0
2008-12-19 12:30:00,55.32,55.66,55.26,55.6,28000.0,35.1326,35.3486,35.0945,35.3105,28000.0
2008-12-19 13:00:00,55.61,56.07,55.59,56.07,28200.0,35.3168,35.609,35.3041,35.609,28200.0
2008-12-19 13:30:00,56.01,56.19,55.76,55.89,29600.0,35.5708,35.6852,35.4121,35.4946,29600.0
2008-12-19 14:00:00,55.86,56.16,55.7,55.82,34500.0,35.4756,35.6661,35.374,35.4502,34500.0
2008-12-19 14:30:00,55.84,56.31,55.7,55.83,28000.0,35.4629,35.7614,35.374,35.4565,28000.0
2008-12-19 15:00:00,55.81,55.94,55.34,55.83,54100.0,35.4438,35.5264,35.1453,35.4565,54100.0
2008-12-19 15:30:00,55.84,55.89,55.26,55.67,172400.0,35.4629,35.4946,35.0945,35.3549,172400.0
2008-12-22 09:30:00,56.0,56.16,54.78,54.79,46900.0,35.5645,35.6661,34.7897,34.7961,46900.0
2008-12-22 10:00:00,54.79,54.83,54.45,54.53,27500.0,34.7961,34.8215,34.5801,34.6309,27500.0
2008-12-22 10:30:00,54.53,54.76,53.7,53.7,482400.0,34.6309,34.777,34.1038,34.1038,482400.0
2008-12-22 11:00:00,53.73,53.83,53.55,53.56,28200.0,34.1229,34.1864,34.0086,34.0149,28200.0
2008-12-22 11:30:00,53.56,53.58,53.2,53.28,68900.0,34.0149,34.0276,33.7863,33.8371,68900.0
2008-12-22 12:00:00,53.28,53.34,52.94,53.05,148300.0,33.8371,33.8752,33.6212,33.691,148300.0
2008-12-22 12:30:00,53.04,53.52,52.98,53.4,28800.0,33.6847,33.9895,33.6466,33.9133,28800.0
2008-12-22 13:00:00,53.4,53.57,53.28,53.52,42700.0,33.9133,34.0213,33.8371,33.9895,42700.0
2008-12-22 13:30:00,53.51,53.87,53.2,53.31,61700.0,33.9831,34.2118,33.7863,33.8561,61700.0
2008-12-22 14:00:00,53.26,53.4,52.83,52.91,44700.0,33.8244,33.9133,33.5513,33.6021,44700.0
2008-12-22 14:30:00,52.93,53.24,52.68,52.81,56700.0,33.6148,33.8117,33.456,33.5386,56700.0
2008-12-22 15:00:00,52.86,52.88,52.42,52.65,69600.0,33.5703,33.583,33.2909,33.437,69600.0
2008-12-22 15:30:00,52.66,53.74,52.62,53.64,150000.0,33.4433,34.1292,33.4179,34.0657,150000.0
2008-12-23 09:30:00,53.73,54.91,52.93,53.13,71900.0,34.1229,34.8723,33.6148,33.7418,71900.0
2008-12-23 10:00:00,53.12,53.21,52.12,52.49,83800.0,33.7355,33.7926,33.1004,33.3354,83800.0
2008-12-23 10:30:00,52.5,52.99,52.46,52.93,60500.0,33.3417,33.6529,33.3163,33.6148,60500.0
2008-12-23 11:00:00,52.97,53.17,52.94,53.02,50200.0,33.6402,33.7672,33.6212,33.672,50200.0
2008-12-23 11:30:00,53.03,53.12,52.9,52.9,52400.0,33.6783,33.7355,33.5957,33.5957,52400.0
2008-12-23 12:00:00,52.85,53.03,52.65,52.86,47900.0,33.564,33.6783,33.437,33.5703,47900.0
2008-12-23 12:30:00,52.89,52.9,52.63,52.69,26800.0,33.5894,33.5957,33.4243,33.4624,26800.0
2008-12-23 13:00:00,52.67,52.92,52.66,52.76,31600.0,33.4497,33.6085,33.4433,33.5068,31600.0
2008-12-23 13:30:00,52.76,52.97,52.64,52.91,36900.0,33.5068,33.6402,33.4306,33.6021,36900.0
2008-12-23 14:00:00,52.89,52.99,52.67,52.8,72500.0,33.5894,33.6529,33.4497,33.5322,72500.0
2008-12-23 14:30:00,52.76,52.82,52.15,52.34,159600.0,33.5068,33.5449,33.1194,33.2401,159600.0
2008-12-23 15:00:00,52.38,52.75,52.15,52.57,77700.0,33.2655,33.5005,33.1194,33.3862,77700.0
2008-12-23 15:30:00,52.58,52.75,52.4,52.66,112200.0,33.3925,33.5005,33.2782,33.4433,112200.0
2008-12-24 09:30:00,52.22,53.0,52.22,52.65,114600.0,33.1639,33.6593,33.1639,33.437,114600.0
2008-12-24 10:00:00,52.59,53.29,52.43,53.03,49500.0,33.3989,33.8434,33.2973,33.6783,49500.0
2008-12-24 10:30:00,53.02,53.26,52.89,53.14,43700.0,33.672,33.8244,33.5894,33.7482,43700.0
2008-12-24 11:00:00,53.12,53.13,52.75,52.75,59600.0,33.7355,33.7418,33.5005,33.5005,59600.0
2008-12-24 11:30:00,52.76,53.12,52.76,53.0,38000.0,33.5068,33.7355,33.5068,33.6593,38000.0
2008-12-24 12:00:00,53.02,53.4,53.01,53.22,51600.0,33.672,33.9133,33.6656,33.799,51600.0
2008-12-24 12:30:00,53.2,53.3,52.98,53.03,29600.0,33.7863,33.8498,33.6466,33.6783,29600.0
2008-12-26 09:30:00,53.43,54.23,53.43,53.5,91100.0,33.9323,34.4404,33.9323,33.9768,91100.0
2008-12-26 10:00:00,53.57,53.93,53.56,53.58,66000.0,34.0213,34.2499,34.0149,34.0276,66000.0
2008-12-26 10:30:00,53.6,53.67,53.42,53.62,30900.0,34.0403,34.0848,33.926,34.053,30900.0
2008-12-26 11:00:00,53.57,53.83,53.57,53.76,37900.0,34.0213,34.1864,34.0213,34.1419,37900.0
2008-12-26 11:30:00,53.75,53.87,53.74,53.87,15500.0,34.1356,34.2118,34.1292,34.2118,15500.0
2008-12-26 12:00:00,53.87,53.98,53.82,53.96,15400.0,34.2118,34.2816,34.18,34.2689,15400.0
2008-12-26 12:30:00,53.95,54.04,53.82,53.89,9300.0,34.2626,34.3197,34.18,34.2245,9300.0
2008-12-26 13:00:00,53.91,54.03,53.88,53.95,11900.0,34.2372,34.3134,34.2181,34.2626,11900.0
2008-12-26 13:30:00,53.95,54.21,53.95,54.04,58100.0,34.2626,34.4277,34.2626,34.3197,58100.0
2008-12-26 14:00:00,54.05,54.21,53.93,54.14,29300.0,34.3261,34.4277,34.2499,34.3832,29300.0
2008-12-26 14:30:00,54.08,54.32,54.08,54.21,24200.0,34.3451,34.4976,34.3451,34.4277,24200.0
2008-12-26 15:00:00,54.22,54.59,54.09,54.54,22000.0,34.4341,34.669,34.3515,34.6373,22000.0
2008-12-26 15:30:00,54.51,54.57,54.22,54.42,61600.0,34.6182,34.6563,34.4341,34.5611,61600.0
2008-12-29 09:30:00,54.53,54.75,53.48,53.48,140000.0,34.6309,34.7706,33.9641,33.9641,140000.0
2008-12-29 10:00:00,53.51,53.64,53.07,53.64,76000.0,33.9831,34.0657,33.7037,34.0657,76000.0
2008-12-29 10:30:00,53.64,53.64,53.18,53.31,73600.0,34.0657,34.0657,33.7736,33.8561,73600.0
2008-12-29 11:00:00,53.34,53.41,53.11,53.16,58800.0,33.8752,33.9196,33.7291,33.7609,58800.0
2008-12-29 11:30:00,53.13,53.37,53.1,53.34,16900.0,33.7418,33.8942,33.7228,33.8752,16900.0
2008-12-29 12:00:00,53.35,53.41,53.15,53.19,61500.0,33.8815,33.9196,33.7545,33.7799,61500.0
2008-12-29 12:30:00,53.18,53.23,52.97,53.0,36000.0,33.7736,33.8053,33.6402,33.6593,36000.0
2008-12-29 13:00:00,52.95,52.96,52.75,52.77,33000.0,33.6275,33.6339,33.5005,33.5132,33000.0
2008-12-29 13:30:00,52.77,53.19,52.77,53.18,29700.0,33.5132,33.7799,33.5132,33.7736,29700.0
2008-12-29 14:00:00,53.15,53.15,52.64,52.7,35100.0,33.7545,33.7545,33.4306,33.4687,35100.0
2008-12-29 14:30:00,52.7,52.89,52.62,52.88,23800.0,33.4687,33.5894,33.4179,33.583,23800.0
2008-12-29 15:00:00,52.88,53.36,52.87,52.88,60300.0,33.583,33.8879,33.5767,33.583,60300.0
2008-12-29 15:30:00,52.87,53.25,52.66,53.25,85100.0,33.5767,33.818,33.4433,33.818,85100.0
2008-12-30 09:30:00,53.45,54.24,53.15,53.23,158200.0,33.945,34.4468,33.7545,33.8053,158200.0
2008-12-30 10:00:00,53.22,53.22,52.51,53.1,83600.0,33.799,33.799,33.3481,33.7228,83600.0
2008-12-30 10:30:00,53.1,53.3,52.9,53.08,124500.0,33.7228,33.8498,33.5957,33.7101,124500.0
2008-12-30 11:00:00,53.09,53.23,52.79,53.1,104500.0,33.7164,33.8053,33.5259,33.7228,104500.0
2008-12-30 11:30:00,53.16,53.47,53.02,53.38,86700.0,33.7609,33.9577,33.672,33.9006,86700.0
2008-12-30 12:00:00,53.38,53.54,53.01,53.2,84100.0,33.9006,34.0022,33.6656,33.7863,84100.0
2008-12-30 12:30:00,53.18,53.23,52.76,52.99,76000.0,33.7736,33.8053,33.5068,33.6529,76000.0
2008-12-30 13:00:00,53.0,53.0,52.61,52.74,38600.0,33.6593,33.6593,33.4116,33.4941,38600.0
2008-12-30 13:30:00,52.73,52.74,52.36,52.42,51600.0,33.4878,33.4941,33.2528,33.2909,51600.0
2008-12-30 14:00:00,52.42,52.63,52.31,52.59,64900.0,33.2909,33.4243,33.2211,33.3989,64900.0
2008-12-30 14:30:00,52.63,52.68,52.42,52.53,88700.0,33.4243,33.456,33.2909,33.3608,88700.0
2008-12-30 15:00:00,52.55,53.23,52.55,53.15,58000.0,33.3735,33.8053,33.3735,33.7545,58000.0
2008-12-30 15:30:00,53.16,53.95,53.16,53.74,97500.0,33.7609,34.2626,33.7609,34.1292,97500.0
2008-12-31 09:30:00,54.0,54.61,53.52,54.05,103000.0,34.2943,34.6817,33.9895,34.3261,103000.0
2008-12-31 10:00:00,54.05,54.55,54.05,54.3,50800.0,34.3261,34.6436,34.3261,34.4849,50800.0
2008-12-31 10:30:00,54.33,54.57,54.16,54.51,48500.0,34.5039,34.6563,34.396,34.6182,48500.0
2008-12-31 11:00:00,54.51,54.51,54.08,54.42,36900.0,34.6182,34.6182,34.3451,34.5611,36900.0
2008-12-31 11:30:00,54.46,54.69,54.44,54.63,61200.0,34.5865,34.7325,34.5738,34.6944,61200.0
2008-12-31 12:00:00,54.64,54.86,54.5,54.69,53100.0,34.7008,34.8405,34.6119,34.7325,53100.0
2008-12-31 12:30:00,54.69,54.97,54.67,54.83,68500.0,34.7325,34.9104,34.7198,34.8215,68500.0
2008-12-31 13:00:00,54.84,54.89,54.25,54.26,26800.0,34.8278,34.8596,34.4531,34.4595,26800.0
2008-12-31 13:30:00,54.28,54.53,54.24,54.49,79000.0,34.4722,34.6309,34.4468,34.6055,79000.0
2008-12-31 14:00:00,54.49,54.73,54.44,54.56,37600.0,34.6055,34.7579,34.5738,34.65,37600.0
2008-12-31 14:30:00,54.52,54.73,54.44,54.57,42000.0,34.6246,34.7579,34.5738,34.6563,42000.0
2008-12-31 15:00:00,54.61,54.85,54.41,54.68,55900.0,34.6817,34.8342,34.5547,34.7262,55900.0
2008-12-31 15:30:00,54.66,55.02,54.28,54.57,132900.0,34.7135,34.9421,34.4722,34.6563,132900.0
2009-01-02 09:30:00,55.5,55.5,54.18,54.71,87800.0,35.247,35.247,34.4087,34.7452,87800.0
2009-01-02 10:00:00,54.67,54.89,54.52,54.78,125700.0,34.7198,34.8596,34.6246,34.7897,125700.0
2009-01-02 10:30:00,54.78,55.16,54.6,55.08,164300.0,34.7897,35.031,34.6754,34.9802,164300.0
2009-01-02 11:00:00,55.06,55.15,54.93,55.02,75200.0,34.9675,35.0247,34.885,34.9421,75200.0
2009-01-02 11:30:00,55.04,55.42,55.03,55.16,66200.0,34.9548,35.1962,34.9485,35.031,66200.0
2009-01-02 12:00:00,55.2,55.73,55.19,55.66,50700.0,35.0564,35.393,35.0501,35.3486,50700.0
2009-01-02 12:30:00,55.64,55.88,55.63,55.88,33900.0,35.3359,35.4883,35.3295,35.4883,33900.0
2009-01-02 13:00:00,55.85,56.34,55.85,56.34,48800.0,35.4692,35.7804,35.4692,35.7804,48800.0
2009-01-02 13:30:00,56.35,56.69,56.24,56.63,46700.0,35.7868,36.0027,35.7169,35.9646,46700.0
2009-01-02 14:00:00,56.68,56.94,56.49,56.87,63800.0,35.9964,36.1615,35.8757,36.117,63800.0
2009-01-02 14:30:00,56.88,57.05,56.67,56.74,72900.0,36.1234,36.2313,35.99,36.0345,72900.0
2009-01-02 15:00:00,56.75,56.91,56.63,56.9,100000.0,36.0408,36.1424,35.9646,36.1361,100000.0
2009-01-02 15:30:00,56.9,57.0,56.62,56.66,124400.0,36.1361,36.1996,35.9582,35.9837,124400.0
2009-01-05 09:30:00,55.92,56.74,55.6,55.62,66800.0,35.5137,36.0345,35.3105,35.3232,66800.0
2009-01-05 10:00:00,55.64,56.59,55.64,56.51,52900.0,35.3359,35.9392,35.3359,35.8884,52900.0
2009-01-05 10:30:00,56.54,56.99,56.43,56.68,81700.0,35.9074,36.1932,35.8376,35.9964,81700.0
2009-01-05 11:00:00,56.69,56.78,56.11,56.14,43400.0,36.0027,36.0599,35.6344,35.6534,43400.0
2009-01-05 11:30:00,56.14,56.46,56.07,56.16,75400.0,35.6534,35.8566,35.609,35.6661,75400.0
2009-01-05 12:00:00,56.2,56.64,55.99,56.28,49200.0,35.6915,35.9709,35.5581,35.7423,49200.0
2009-01-05 12:30:00,56.25,56.39,56.08,56.25,105400.0,35.7233,35.8122,35.6153,35.7233,105400.0
2009-01-05 13:00:00,56.29,56.37,56.0,56.13,51900.0,35.7487,35.7995,35.5645,35.6471,51900.0
2009-01-05 13:30:00,56.16,56.71,55.94,56.6,56700.0,35.6661,36.0154,35.5264,35.9455,56700.0
2009-01-05 14:00:00,56.58,56.75,56.18,56.24,68000.0,35.9328,36.0408,35.6788,35.7169,68000.0
2009-01-05 14:30:00,56.27,56.49,55.98,56.39,65600.0,35.736,35.8757,35.5518,35.8122,65600.0
2009-01-05 15:00:00,56.38,56.63,56.15,56.55,100800.0,35.8058,35.9646,35.6598,35.9138,100800.0
2009-01-05 15:30:00,56.47,57.0,56.42,56.93,174900.0,35.863,36.1996,35.8312,36.1551,174900.0
2009-01-06 09:30:00,57.0,57.25,56.4,57.05,84900.0,36.1996,36.3583,35.8185,36.2313,84900.0
2009-01-06 10:00:00,57.05,57.26,56.18,56.3,145400.0,36.2313,36.3647,35.6788,35.755,145400.0
2009-01-06 10:30:00,56.3,56.44,56.19,56.37,89500.0,35.755,35.8439,35.6852,35.7995,89500.0
2009-01-06 11:00:00,56.38,56.77,56.19,56.68,144300.0,35.8058,36.0535,35.6852,35.9964,144300.0
2009-01-06 11:30:00,56.76,57.22,56.73,57.1,98100.0,36.0472,36.3393,36.0281,36.2631,98100.0
2009-01-06 12:00:00,57.13,57.2,56.97,57.17,106900.0,36.2821,36.3266,36.1805,36.3075,106900.0
2009-01-06 12:30:00,57.17,57.57,57.17,57.37,57400.0,36.3075,36.5616,36.3075,36.4346,57400.0
2009-01-06 13:00:00,57.38,57.44,56.86,57.1,43500.0,36.4409,36.479,36.1107,36.2631,43500.0
2009-01-06 13:30:00,57.11,57.53,57.04,57.38,55100.0,36.2694,36.5362,36.225,36.4409,55100.0
2009-01-06 14:00:00,57.37,57.97,57.22,57.69,74400.0,36.4346,36.8156,36.3393,36.6378,74400.0
2009-01-06 14:30:00,57.65,57.78,57.37,57.75,77100.0,36.6124,36.6949,36.4346,36.6759,77100.0
2009-01-06 15:00:00,57.74,57.78,57.22,57.57,86600.0,36.6695,36.6949,36.3393,36.5616,86600.0
2009-01-06 15:30:00,57.58,57.95,57.45,57.73,163700.0,36.5679,36.8029,36.4854,36.6632,163700.0
2009-01-07 09:30:00,56.88,56.88,55.35,55.36,198100.0,36.1234,36.1234,35.1517,35.158,198100.0
2009-01-07 10:00:00,55.37,55.44,54.73,55.41,81600.0,35.1644,35.2089,34.7579,35.1898,81600.0
2009-01-07 10:30:00,55.43,55.9,55.35,55.78,83500.0,35.2025,35.501,35.1517,35.4248,83500.0
2009-01-07 11:00:00,55.7,55.85,55.5,55.8,39500.0,35.374,35.4692,35.247,35.4375,39500.0
2009-01-07 11:30:00,55.79,55.96,55.77,55.9,34800.0,35.4311,35.5391,35.4184,35.501,34800.0
2009-01-07 12:00:00,55.89,55.92,55.57,55.66,35000.0,35.4946,35.5137,35.2914,35.3486,35000.0
2009-01-07 12:30:00,55.62,55.96,55.59,55.65,59600.0,35.3232,35.5391,35.3041,35.3422,59600.0
2009-01-07 13:00:00,55.65,55.77,55.6,55.75,37800.0,35.3422,35.4184,35.3105,35.4057,37800.0
2009-01-07 13:30:00,55.72,55.8,55.37,55.38,36900.0,35.3867,35.4375,35.1644,35.1707,36900.0
2009-01-07 14:00:00,55.34,55.53,55.18,55.29,36000.0,35.1453,35.266,35.0437,35.1136,36000.0
2009-01-07 14:30:00,55.29,55.45,55.15,55.19,51300.0,35.1136,35.2152,35.0247,35.0501,51300.0
2009-01-07 15:00:00,55.15,55.39,54.95,55.35,84400.0,35.0247,35.1771,34.8977,35.1517,84400.0
2009-01-07 15:30:00,55.34,55.59,55.06,55.45,131100.0,35.1453,35.3041,34.9675,35.2152,131100.0
2009-01-08 09:30:00,55.0,55.0,53.66,54.09,155300.0,34.9294,34.9294,34.0784,34.3515,155300.0
2009-01-08 10:00:00,54.08,54.2,53.56,53.95,47400.0,34.3451,34.4214,34.0149,34.2626,47400.0
2009-01-08 10:30:00,54.0,54.75,53.93,54.37,68700.0,34.2943,34.7706,34.2499,34.5293,68700.0
2009-01-08 11:00:00,54.4,54.55,53.71,53.73,84500.0,34.5484,34.6436,34.1102,34.1229,84500.0
2009-01-08 11:30:00,53.71,53.94,53.18,53.2,145500.0,34.1102,34.2562,33.7736,33.7863,145500.0
2009-01-08 12:00:00,53.22,53.68,53.16,53.45,76500.0,33.799,34.0911,33.7609,33.945,76500.0
2009-01-08 12:30:00,53.45,53.83,53.33,53.54,38200.0,33.945,34.1864,33.8688,34.0022,38200.0
2009-01-08 13:00:00,53.5,53.56,53.14,53.4,55800.0,33.9768,34.0149,33.7482,33.9133,55800.0
2009-01-08 13:30:00,53.35,53.8,53.34,53.61,51200.0,33.8815,34.1673,33.8752,34.0467,51200.0
2009-01-08 14:00:00,53.65,54.17,53.65,53.89,62700.0,34.0721,34.4023,34.0721,34.2245,62700.0
2009-01-08 14:30:00,53.89,54.38,53.65,54.2,93000.0,34.2245,34.5357,34.0721,34.4214,93000.0
2009-01-08 15:00:00,54.23,54.3,53.68,54.03,150400.0,34.4404,34.4849,34.0911,34.3134,150400.0
2009-01-08 15:30:00,54.04,54.63,53.81,54.54,225300.0,34.3197,34.6944,34.1737,34.6373,225300.0
2009-01-09 09:30:00,54.64,54.64,52.75,52.97,92300.0,34.7008,34.7008,33.5005,33.6402,92300.0
2009-01-09 10:00:00,52.92,53.13,52.5,52.5,116100.0,33.6085,33.7418,33.3417,33.3417,116100.0
2009-01-09 10:30:00,52.5,52.54,52.12,52.5,103000.0,33.3417,33.3671,33.1004,33.3417,103000.0
2009-01-09 11:00:00,52.45,52.72,52.25,52.61,69900.0,33.31,33.4814,33.1829,33.4116,69900.0
2009-01-09 11:30:00,52.58,52.65,52.0,52.08,101700.0,33.3925,33.437,33.0242,33.075,101700.0
2009-01-09 12:00:00,52.08,52.69,52.04,52.23,48600.0,33.075,33.4624,33.0496,33.1702,48600.0
2009-01-09 12:30:00,52.19,52.56,52.16,52.55,33100.0,33.1448,33.3798,33.1258,33.3735,33100.0
2009-01-09 13:00:00,52.53,52.71,52.2,52.25,66800.0,33.3608,33.4751,33.1512,33.1829,66800.0
2009-01-09 13:30:00,52.25,52.25,51.92,51.98,77200.0,33.1829,33.1829,32.9734,33.0115,77200.0
2009-01-09 14:00:00,52.02,52.5,52.02,52.35,36800.0,33.0369,33.3417,33.0369,33.2465,36800.0
2009-01-09 14:30:00,52.34,52.6,52.25,52.45,68600.0,33.2401,33.4052,33.1829,33.31,68600.0
2009-01-09 15:00:00,52.44,52.56,51.97,52.24,101600.0,33.3036,33.3798,33.0051,33.1766,101600.0
2009-01-09 15:30:00,52.23,52.48,51.8,51.95,185800.0,33.1702,33.329,32.8972,32.9924,185800.0
2009-01-12 09:30:00,51.39,51.51,49.99,50.41,239600.0,32.6368,32.713,31.7477,32.0144,239600.0
2009-01-12 10:00:00,50.45,50.93,50.33,50.93,105000.0,32.0398,32.3446,31.9636,32.3446,105000.0
2009-01-12 10:30:00,50.93,51.25,50.89,50.95,49100.0,32.3446,32.5479,32.3192,32.3573,49100.0
2009-01-12 11:00:00,50.95,51.15,50.36,50.4,67800.0,32.3573,32.4844,31.9826,32.008,67800.0
2009-01-12 11:30:00,50.43,50.66,50.31,50.5,93600.0,32.0271,32.1732,31.9509,32.0716,93600.0
2009-01-12 12:00:00,50.48,50.79,50.47,50.7,38400.0,32.0589,32.2557,32.0525,32.1986,38400.0
2009-01-12 12:30:00,50.69,50.94,50.64,50.66,58000.0,32.1922,32.351,32.1605,32.1732,58000.0
2009-01-12 13:00:00,50.67,50.87,50.64,50.66,38900.0,32.1795,32.3065,32.1605,32.1732,38900.0
2009-01-12 13:30:00,50.63,50.88,50.6,50.61,27200.0,32.1541,32.3129,32.1351,32.1414,27200.0
2009-01-12 14:00:00,50.61,50.61,50.37,50.42,44400.0,32.1414,32.1414,31.989,32.0207,44400.0
2009-01-12 14:30:00,50.39,50.4,50.14,50.33,55900.0,32.0017,32.008,31.8429,31.9636,55900.0
2009-01-12 15:00:00,50.33,50.71,50.15,50.49,72100.0,31.9636,32.2049,31.8493,32.0652,72100.0
2009-01-12 15:30:00,50.43,50.69,50.0,50.44,214400.0,32.0271,32.1922,31.754,32.0335,214400.0
2009-01-13 09:30:00,51.19,51.49,49.98,51.25,165000.0,32.5098,32.7003,31.7413,32.5479,165000.0
2009-01-13 10:00:00,51.29,51.36,50.56,50.63,100000.0,32.5733,32.6177,32.1097,32.1541,100000.0
2009-01-13 10:30:00,50.67,51.19,50.44,51.11,56600.0,32.1795,32.5098,32.0335,32.459,56600.0
2009-01-13 11:00:00,51.07,51.42,50.79,51.08,64500.0,32.4336,32.6558,32.2557,32.4399,64500.0
2009-01-13 11:30:00,51.05,51.13,50.78,51.05,43500.0,32.4209,32.4717,32.2494,32.4209,43500.0
2009-01-13 12:00:00,51.06,51.11,50.8,50.88,36500.0,32.4272,32.459,32.2621,32.3129,36500.0
2009-01-13 12:30:00,50.91,51.18,50.85,51.01,34500.0,32.3319,32.5034,32.2938,32.3954,34500.0
2009-01-13 13:00:00,51.01,51.05,50.51,50.63,22000.0,32.3954,32.4209,32.0779,32.1541,22000.0
2009-01-13 13:30:00,50.63,50.75,50.28,50.46,44500.0,32.1541,32.2303,31.9318,32.0462,44500.0
2009-01-13 14:00:00,50.41,50.79,50.24,50.34,33000.0,32.0144,32.2557,31.9064,31.9699,33000.0
2009-01-13 14:30:00,50.35,51.2,50.35,50.71,72400.0,31.9763,32.5161,31.9763,32.2049,72400.0
2009-01-13 15:00:00,50.72,50.85,50.13,50.71,74700.0,32.2113,32.2938,31.8366,32.2049,74700.0
2009-01-13 15:30:00,50.73,51.09,50.39,50.67,162900.0,32.2176,32.4463,32.0017,32.1795,162900.0
2009-01-14 09:30:00,48.9,51.77,48.9,50.1,496700.0,31.0554,32.8781,31.0554,31.8175,496700.0
2009-01-14 10:00:00,50.13,50.49,49.85,50.08,194200.0,31.8366,32.0652,31.6588,31.8048,194200.0
2009-01-14 10:30:00,50.04,50.17,49.75,49.97,143600.0,31.7794,31.862,31.5952,31.735,143600.0
2009-01-14 11:00:00,49.9,50.72,49.9,50.67,127000.0,31.6905,32.2113,31.6905,32.1795,127000.0
2009-01-14 11:30:00,50.67,51.43,50.63,51.23,163500.0,32.1795,32.6622,32.1541,32.5352,163500.0
2009-01-14 12:00:00,51.24,51.94,51.24,51.92,197200.0,32.5415,32.9861,32.5415,32.9734,197200.0
2009-01-14 12:30:00,51.92,52.34,51.83,52.33,187700.0,32.9734,33.2401,32.9162,33.2338,187700.0
2009-01-14 13:00:00,52.33,52.56,52.1,52.4,151800.0,33.2338,33.3798,33.0877,33.2782,151800.0
2009-01-14 13:30:00,52.4,53.5,52.39,53.31,330600.0,33.2782,33.9768,33.2719,33.8561,330600.0
2009-01-14 14:00:00,53.32,53.44,52.96,53.22,222300.0,33.8625,33.9387,33.6339,33.799,222300.0
2009-01-14 14:30:00,53.19,53.64,53.06,53.42,205700.0,33.7799,34.0657,33.6974,33.926,205700.0
2009-01-14 15:00:00,53.42,53.81,53.1,53.67,314100.0,33.926,34.1737,33.7228,34.0848,314100.0
2009-01-14 15:30:00,53.68,54.33,53.58,53.99,524600.0,34.0911,34.5039,34.0276,34.288,524600.0
2009-01-15 09:30:00,54.0,54.22,53.2,53.53,168200.0,34.2943,34.4341,33.7863,33.9958,168200.0
2009-01-15 10:00:00,53.57,54.0,53.08,53.16,104200.0,34.0213,34.2943,33.7101,33.7609,104200.0
2009-01-15 10:30:00,53.18,53.88,53.03,53.81,81800.0,33.7736,34.2181,33.6783,34.1737,81800.0
2009-01-15 11:00:00,53.78,54.0,53.59,53.82,73000.0,34.1546,34.2943,34.034,34.18,73000.0
2009-01-15 11:30:00,53.81,53.88,53.44,53.79,56100.0,34.1737,34.2181,33.9387,34.161,56100.0
2009-01-15 12:00:00,53.79,53.95,53.61,53.75,51300.0,34.161,34.2626,34.0467,34.1356,51300.0
2009-01-15 12:30:00,53.7,53.95,53.66,53.94,63500.0,34.1038,34.2626,34.0784,34.2562,63500.0
2009-01-15 13:00:00,53.95,54.18,53.79,54.01,108500.0,34.2626,34.4087,34.161,34.3007,108500.0
2009-01-15 13:30:00,54.01,54.89,53.99,54.84,112100.0,34.3007,34.8596,34.288,34.8278,112100.0
2009-01-15 14:00:00,54.87,55.0,54.53,54.91,178400.0,34.8469,34.9294,34.6309,34.8723,178400.0
2009-01-15 14:30:00,54.94,55.38,54.67,54.72,185000.0,34.8913,35.1707,34.7198,34.7516,185000.0
2009-01-15 15:00:00,54.7,55.06,54.39,54.56,161400.0,34.7389,34.9675,34.542,34.65,161400.0
2009-01-15 15:30:00,54.58,54.66,53.64,54.64,304900.0,34.6627,34.7135,34.0657,34.7008,304900.0
2009-01-16 09:30:00,55.43,55.67,54.21,54.47,160000.0,35.2025,35.3549,34.4277,34.5928,160000.0
2009-01-16 10:00:00,54.47,55.19,54.41,55.14,102100.0,34.5928,35.0501,34.5547,35.0183,102100.0
2009-01-16 10:30:00,55.06,55.48,55.01,55.34,75500.0,34.9675,35.2343,34.9358,35.1453,75500.0
2009-01-16 11:00:00,55.3,55.94,55.2,55.93,72800.0,35.1199,35.5264,35.0564,35.52,72800.0
2009-01-16 11:30:00,55.93,56.03,55.22,55.33,127800.0,35.52,35.5836,35.0691,35.139,127800.0
2009-01-16 12:00:00,55.37,55.4,54.72,54.8,68900.0,35.1644,35.1834,34.7516,34.8024,68900.0
2009-01-16 12:30:00,54.82,55.2,54.74,55.06,93300.0,34.8151,35.0564,34.7643,34.9675,93300.0
2009-01-16 13:00:00,55.09,55.6,55.08,55.4,61200.0,34.9866,35.3105,34.9802,35.1834,61200.0
2009-01-16 13:30:00,55.52,56.05,55.38,56.0,75100.0,35.2597,35.5963,35.1707,35.5645,75100.0
2009-01-16 14:00:00,56.0,56.48,55.82,56.14,113100.0,35.5645,35.8693,35.4502,35.6534,113100.0
2009-01-16 14:30:00,56.11,56.42,55.6,56.38,240500.0,35.6344,35.8312,35.3105,35.8058,240500.0
2009-01-16 15:00:00,56.35,56.44,55.9,55.93,94300.0,35.7868,35.8439,35.501,35.52,94300.0
2009-01-16 15:30:00,55.94,56.21,55.75,56.08,186300.0,35.5264,35.6979,35.4057,35.6153,186300.0
2009-01-20 09:30:00,55.64,55.64,53.01,53.1,297900.0,35.3359,35.3359,33.6656,33.7228,297900.0
2009-01-20 10:00:00,53.08,53.92,52.62,53.92,141200.0,33.7101,34.2435,33.4179,34.2435,141200.0
2009-01-20 10:30:00,53.9,53.93,52.86,53.26,118700.0,34.2308,34.2499,33.5703,33.8244,118700.0
2009-01-20 11:00:00,53.24,53.49,52.85,53.22,120900.0,33.8117,33.9704,33.564,33.799,120900.0
2009-01-20 11:30:00,53.23,53.75,53.18,53.31,45100.0,33.8053,34.1356,33.7736,33.8561,45100.0
2009-01-20 12:00:00,53.34,53.63,52.76,52.87,61400.0,33.8752,34.0594,33.5068,33.5767,61400.0
2009-01-20 12:30:00,52.9,53.38,52.9,53.0,54000.0,33.5957,33.9006,33.5957,33.6593,54000.0
2009-01-20 13:00:00,52.96,53.18,52.67,53.01,69600.0,33.6339,33.7736,33.4497,33.6656,69600.0
2009-01-20 13:30:00,53.01,53.02,52.55,52.7,35300.0,33.6656,33.672,33.3735,33.4687,35300.0
2009-01-20 14:00:00,52.65,52.88,52.22,52.56,59200.0,33.437,33.583,33.1639,33.3798,59200.0
2009-01-20 14:30:00,52.56,52.8,52.31,52.62,105200.0,33.3798,33.5322,33.2211,33.4179,105200.0
2009-01-20 15:00:00,52.62,52.63,52.0,52.43,74800.0,33.4179,33.4243,33.0242,33.2973,74800.0
2009-01-20 15:30:00,52.37,52.77,52.03,52.07,184600.0,33.2592,33.5132,33.0432,33.0686,184600.0
2009-01-21 09:30:00,52.23,53.08,50.59,51.96,150900.0,33.1702,33.7101,32.1287,32.9988,150900.0
2009-01-21 10:00:00,51.93,52.26,51.49,51.59,175700.0,32.9797,33.1893,32.7003,32.7638,175700.0
2009-01-21 10:30:00,51.59,52.1,51.41,51.49,109900.0,32.7638,33.0877,32.6495,32.7003,109900.0
2009-01-21 11:00:00,51.47,52.1,51.41,52.07,74500.0,32.6876,33.0877,32.6495,33.0686,74500.0
2009-01-21 11:30:00,52.1,52.35,51.94,52.12,48800.0,33.0877,33.2465,32.9861,33.1004,48800.0
2009-01-21 12:00:00,52.08,52.65,52.0,52.32,76100.0,33.075,33.437,33.0242,33.2274,76100.0
2009-01-21 12:30:00,52.32,52.84,52.21,52.84,62000.0,33.2274,33.5576,33.1575,33.5576,62000.0
2009-01-21 13:00:00,52.84,53.17,52.49,52.49,113100.0,33.5576,33.7672,33.3354,33.3354,113100.0
2009-01-21 13:30:00,52.52,53.15,52.47,53.15,64700.0,33.3544,33.7545,33.3227,33.7545,64700.0
2009-01-21 14:00:00,53.16,53.99,52.85,53.59,187600.0,33.7609,34.288,33.564,34.034,187600.0
2009-01-21 14:30:00,53.59,54.01,53.48,53.98,112100.0,34.034,34.3007,33.9641,34.2816,112100.0
2009-01-21 15:00:00,54.01,54.37,53.72,53.94,137000.0,34.3007,34.5293,34.1165,34.2562,137000.0
2009-01-21 15:30:00,53.91,54.55,53.68,54.28,307800.0,34.2372,34.6436,34.0911,34.4722,307800.0
2009-01-22 09:30:00,53.79,54.42,52.62,53.65,178700.0,34.161,34.5611,33.4179,34.0721,178700.0
2009-01-22 10:00:00,53.61,53.95,53.23,53.31,135800.0,34.0467,34.2626,33.8053,33.8561,135800.0
2009-01-22 10:30:00,53.28,53.31,52.71,53.01,96900.0,33.8371,33.8561,33.4751,33.6656,96900.0
2009-01-22 11:00:00,52.96,53.3,52.78,53.02,69900.0,33.6339,33.8498,33.5195,33.672,69900.0
2009-01-22 11:30:00,53.04,53.05,52.86,52.96,88900.0,33.6847,33.691,33.5703,33.6339,88900.0
2009-01-22 12:00:00,52.99,53.45,52.97,53.4,47800.0,33.6529,33.945,33.6402,33.9133,47800.0
2009-01-22 12:30:00,53.38,53.84,53.25,53.69,49100.0,33.9006,34.1927,33.818,34.0975,49100.0
2009-01-22 13:00:00,53.67,54.19,53.65,54.03,48600.0,34.0848,34.415,34.0721,34.3134,48600.0
2009-01-22 13:30:00,54.01,54.98,53.95,54.97,103500.0,34.3007,34.9167,34.2626,34.9104,103500.0
2009-01-22 14:00:00,54.97,55.84,54.84,55.56,105600.0,34.9104,35.4629,34.8278,35.2851,105600.0
2009-01-22 14:30:00,55.53,55.53,54.44,55.02,133700.0,35.266,35.266,34.5738,34.9421,133700.0
2009-01-22 15:00:00,54.98,55.03,54.14,54.77,201300.0,34.9167,34.9485,34.3832,34.7833,201300.0
2009-01-22 15:30:00,54.77,55.46,54.32,54.95,289000.0,34.7833,35.2216,34.4976,34.8977,289000.0
2009-01-23 09:30:00,54.06,54.5,53.38,54.01,115800.0,34.3324,34.6119,33.9006,34.3007,115800.0
2009-01-23 10:00:00,54.0,54.35,53.37,53.45,140200.0,34.2943,34.5166,33.8942,33.945,140200.0
2009-01-23 10:30:00,53.42,54.03,53.26,53.81,76600.0,33.926,34.3134,33.8244,34.1737,76600.0
2009-01-23 11:00:00,53.8,54.8,53.8,54.5,66200.0,34.1673,34.8024,34.1673,34.6119,66200.0
2009-01-23 11:30:00,54.51,54.72,53.77,53.93,86300.0,34.6182,34.7516,34.1483,34.2499,86300.0
2009-01-23 12:00:00,53.97,54.84,53.9,54.54,99500.0,34.2753,34.8278,34.2308,34.6373,99500.0
2009-01-23 12:30:00,54.56,54.7,54.05,54.34,87100.0,34.65,34.7389,34.3261,34.5103,87100.0
2009-01-23 13:00:00,54.3,55.19,54.26,55.0,81400.0,34.4849,35.0501,34.4595,34.9294,81400.0
2009-01-23 13:30:00,55.0,55.67,54.97,55.65,68000.0,34.9294,35.3549,34.9104,35.3422,68000.0
2009-01-23 14:00:00,55.72,55.86,55.06,55.1,77200.0,35.3867,35.4756,34.9675,34.9929,77200.0
2009-01-23 14:30:00,55.14,55.21,54.2,54.47,110300.0,35.0183,35.0628,34.4214,34.5928,110300.0
2009-01-23 15:00:00,54.52,54.82,54.29,54.39,159000.0,34.6246,34.8151,34.4785,34.542,159000.0
2009-01-23 15:30:00,54.38,54.89,54.22,54.61,273100.0,34.5357,34.8596,34.4341,34.6817,273100.0
2009-01-26 09:30:00,55.55,56.87,54.33,56.31,139100.0,35.2787,36.117,34.5039,35.7614,139100.0
2009-01-26 10:00:00,56.36,57.0,56.36,56.48,70200.0,35.7931,36.1996,35.7931,35.8693,70200.0
2009-01-26 10:30:00,56.54,56.89,56.47,56.76,34600.0,35.9074,36.1297,35.863,36.0472,34600.0
2009-01-26 11:00:00,56.78,56.97,56.05,56.44,47600.0,36.0599,36.1805,35.5963,35.8439,47600.0
2009-01-26 11:30:00,56.49,56.69,55.99,56.15,18400.0,35.8757,36.0027,35.5581,35.6598,18400.0
2009-01-26 12:00:00,56.19,56.46,56.04,56.4,26000.0,35.6852,35.8566,35.5899,35.8185,26000.0
2009-01-26 12:30:00,56.32,56.5,55.94,56.12,37200.0,35.7677,35.882,35.5264,35.6407,37200.0
2009-01-26 13:00:00,56.12,56.5,55.92,56.34,49400.0,35.6407,35.882,35.5137,35.7804,49400.0
2009-01-26 13:30:00,56.3,56.3,55.63,55.65,43800.0,35.755,35.755,35.3295,35.3422,43800.0
2009-01-26 14:00:00,55.64,55.64,55.06,55.37,64500.0,35.3359,35.3359,34.9675,35.1644,64500.0
2009-01-26 14:30:00,55.34,55.95,55.26,55.81,66000.0,35.1453,35.5327,35.0945,35.4438,66000.0
2009-01-26 15:00:00,55.88,56.1,55.64,56.01,104100.0,35.4883,35.628,35.3359,35.5708,104100.0
2009-01-26 15:30:00,55.95,56.19,55.42,55.82,184900.0,35.5327,35.6852,35.1962,35.4502,184900.0
2009-01-27 09:30:00,55.88,56.37,55.42,55.52,71700.0,35.4883,35.7995,35.1962,35.2597,71700.0
2009-01-27 10:00:00,55.53,55.74,54.76,55.46,61100.0,35.266,35.3994,34.777,35.2216,61100.0
2009-01-27 10:30:00,55.41,55.75,55.17,55.71,34700.0,35.1898,35.4057,35.0374,35.3803,34700.0
2009-01-27 11:00:00,55.77,56.0,55.64,56.0,110800.0,35.4184,35.5645,35.3359,35.5645,110800.0
2009-01-27 11:30:00,56.0,56.01,55.43,55.66,31000.0,35.5645,35.5708,35.2025,35.3486,31000.0
2009-01-27 12:00:00,55.67,56.22,55.54,56.22,38100.0,35.3549,35.7042,35.2724,35.7042,38100.0
2009-01-27 12:30:00,56.16,56.2,55.89,56.14,38500.0,35.6661,35.6915,35.4946,35.6534,38500.0
2009-01-27 13:00:00,56.09,56.22,55.72,55.93,58500.0,35.6217,35.7042,35.3867,35.52,58500.0
2009-01-27 13:30:00,55.96,56.19,55.75,56.01,41300.0,35.5391,35.6852,35.4057,35.5708,41300.0
2009-01-27 14:00:00,55.92,56.11,55.69,55.74,55700.0,35.5137,35.6344,35.3676,35.3994,55700.0
2009-01-27 14:30:00,55.7,56.35,55.7,56.26,47300.0,35.374,35.7868,35.374,35.7296,47300.0
2009-01-27 15:00:00,56.3,56.48,55.9,56.32,67600.0,35.755,35.8693,35.501,35.7677,67600.0
2009-01-27 15:30:00,56.29,56.32,55.99,56.03,121300.0,35.7487,35.7677,35.5581,35.5836,121300.0
2009-01-28 09:30:00,57.47,57.92,57.08,57.09,80800.0,36.4981,36.7839,36.2504,36.2567,80800.0
2009-01-28 10:00:00,57.08,57.73,56.93,57.73,28300.0,36.2504,36.6632,36.1551,36.6632,28300.0
2009-01-28 10:30:00,57.73,58.0,57.66,57.91,32800.0,36.6632,36.8347,36.6187,36.7775,32800.0
2009-01-28 11:00:00,57.95,58.45,57.9,58.27,30400.0,36.8029,37.1204,36.7712,37.0061,30400.0
2009-01-28 11:30:00,58.34,58.4,57.84,58.1,54300.0,37.0506,37.0887,36.733,36.8982,54300.0
2009-01-28 12:00:00,58.11,58.42,58.08,58.38,28100.0,36.9045,37.1014,36.8855,37.076,28100.0
2009-01-28 12:30:00,58.41,58.54,58.32,58.54,21800.0,37.095,37.1776,37.0379,37.1776,21800.0
2009-01-28 13:00:00,58.54,58.84,58.45,58.84,38400.0,37.1776,37.3681,37.1204,37.3681,38400.0
2009-01-28 13:30:00,58.81,59.27,58.76,59.05,53100.0,37.3491,37.6412,37.3173,37.5015,53100.0
2009-01-28 14:00:00,59.08,59.59,58.72,58.87,96300.0,37.5205,37.8444,37.2919,37.3872,96300.0
2009-01-28 14:30:00,58.93,58.95,58.2,58.72,95800.0,37.4253,37.438,36.9617,37.2919,95800.0
2009-01-28 15:00:00,58.77,58.91,57.96,58.13,104800.0,37.3237,37.4126,36.8093,36.9172,104800.0
2009-01-28 15:30:00,58.15,58.49,57.93,58.44,105700.0,36.9299,37.1458,36.7902,37.1141,105700.0
2009-01-29 09:30:00,57.58,58.27,57.2,57.3,64100.0,36.5679,37.0061,36.3266,36.3901,64100.0
2009-01-29 10:00:00,57.34,57.77,57.18,57.74,57100.0,36.4155,36.6886,36.3139,36.6695,57100.0
2009-01-29 10:30:00,57.77,58.34,57.34,58.27,71200.0,36.6886,37.0506,36.4155,37.0061,71200.0
2009-01-29 11:00:00,58.28,58.71,58.15,58.25,80800.0,37.0125,37.2856,36.9299,36.9934,80800.0
2009-01-29 11:30:00,58.17,58.3,57.8,57.86,37800.0,36.9426,37.0252,36.7076,36.7457,37800.0
2009-01-29 12:00:00,57.82,58.05,57.59,57.95,57600.0,36.7203,36.8664,36.5743,36.8029,57600.0
2009-01-29 12:30:00,57.91,58.01,57.08,57.18,79700.0,36.7775,36.841,36.2504,36.3139,79700.0
2009-01-29 13:00:00,57.18,57.49,57.15,57.38,31000.0,36.3139,36.5108,36.2948,36.4409,31000.0
2009-01-29 13:30:00,57.43,57.44,57.0,57.18,39600.0,36.4727,36.479,36.1996,36.3139,39600.0
2009-01-29 14:00:00,57.16,57.46,57.14,57.25,45500.0,36.3012,36.4917,36.2885,36.3583,45500.0
2009-01-29 14:30:00,57.24,57.58,57.18,57.25,64500.0,36.352,36.5679,36.3139,36.3583,64500.0
2009-01-29 15:00:00,57.2,57.61,56.88,56.99,77600.0,36.3266,36.587,36.1234,36.1932,77600.0
2009-01-29 15:30:00,57.0,57.0,56.43,56.68,163100.0,36.1996,36.1996,35.8376,35.9964,163100.0
2009-01-30 09:30:00,57.37,57.5,56.51,56.51,126400.0,36.4346,36.5171,35.8884,35.8884,126400.0
2009-01-30 10:00:00,56.45,56.49,55.62,55.72,72600.0,35.8503,35.8757,35.3232,35.3867,72600.0
2009-01-30 10:30:00,55.72,56.08,55.54,55.74,55100.0,35.3867,35.6153,35.2724,35.3994,55100.0
2009-01-30 11:00:00,55.75,55.85,55.28,55.33,55500.0,35.4057,35.4692,35.1072,35.139,55500.0
2009-01-30 11:30:00,55.34,55.55,55.18,55.33,37400.0,35.1453,35.2787,35.0437,35.139,37400.0
2009-01-30 12:00:00,55.34,55.85,55.27,55.66,79300.0,35.1453,35.4692,35.1009,35.3486,79300.0
2009-01-30 12:30:00,55.7,56.24,55.44,56.24,26400.0,35.374,35.7169,35.2089,35.7169,26400.0
2009-01-30 13:00:00,56.21,56.54,55.61,55.73,50900.0,35.6979,35.9074,35.3168,35.393,50900.0
2009-01-30 13:30:00,55.75,55.9,55.28,55.85,80800.0,35.4057,35.501,35.1072,35.4692,80800.0
2009-01-30 14:00:00,55.82,56.25,55.49,56.2,112800.0,35.4502,35.7233,35.2406,35.6915,112800.0
2009-01-30 14:30:00,56.19,56.33,55.66,55.94,62200.0,35.6852,35.7741,35.3486,35.5264,62200.0
2009-01-30 15:00:00,55.89,56.31,55.69,55.75,130100.0,35.4946,35.7614,35.3676,35.4057,130100.0
2009-01-30 15:30:00,55.71,55.98,55.51,55.95,245600.0,35.3803,35.5518,35.2533,35.5327,245600.0
2009-02-02 09:30:00,55.28,55.83,55.05,55.39,86100.0,35.1072,35.4565,34.9612,35.1771,86100.0
2009-02-02 10:00:00,55.36,56.0,55.35,55.82,125500.0,35.158,35.5645,35.1517,35.4502,125500.0
2009-02-02 10:30:00,55.84,55.96,55.24,55.54,72800.0,35.4629,35.5391,35.0818,35.2724,72800.0
2009-02-02 11:00:00,55.54,55.7,54.9,55.07,58500.0,35.2724,35.374,34.8659,34.9739,58500.0
2009-02-02 11:30:00,55.13,55.4,54.97,55.12,85200.0,35.012,35.1834,34.9104,35.0056,85200.0
2009-02-02 12:00:00,55.18,55.5,55.17,55.45,109800.0,35.0437,35.247,35.0374,35.2152,109800.0
2009-02-02 12:30:00,55.48,55.84,55.36,55.55,83000.0,35.2343,35.4629,35.158,35.2787,83000.0
2009-02-02 13:00:00,55.51,55.51,54.24,54.34,119900.0,35.2533,35.2533,34.4468,34.5103,119900.0
2009-02-02 13:30:00,54.36,54.94,54.11,54.25,80200.0,34.523,34.8913,34.3642,34.4531,80200.0
2009-02-02 14:00:00,54.27,54.32,54.01,54.21,68300.0,34.4658,34.4976,34.3007,34.4277,68300.0
2009-02-02 14:30:00,54.19,54.25,53.86,53.86,84400.0,34.415,34.4531,34.2054,34.2054,84400.0
2009-02-02 15:00:00,53.89,54.76,53.88,54.62,99500.0,34.2245,34.777,34.2181,34.6881,99500.0
2009-02-02 15:30:00,54.62,55.0,54.0,54.15,464400.0,34.6881,34.9294,34.2943,34.3896,464400.0
2009-02-03 09:30:00,54.25,55.0,54.23,54.57,86200.0,34.4531,34.9294,34.4404,34.6563,86200.0
2009-02-03 10:00:00,54.69,55.38,54.63,54.98,88100.0,34.7325,35.1707,34.6944,34.9167,88100.0
2009-02-03 10:30:00,54.98,55.66,54.9,55.53,94900.0,34.9167,35.3486,34.8659,35.266,94900.0
2009-02-03 11:00:00,55.55,56.16,55.55,55.77,54600.0,35.2787,35.6661,35.2787,35.4184,54600.0
2009-02-03 11:30:00,55.74,55.78,55.38,55.61,29500.0,35.3994,35.4248,35.1707,35.3168,29500.0
2009-02-03 12:00:00,55.66,55.96,55.61,55.8,44200.0,35.3486,35.5391,35.3168,35.4375,44200.0
2009-02-03 12:30:00,55.79,56.0,55.59,55.59,27400.0,35.4311,35.5645,35.3041,35.3041,27400.0
2009-02-03 13:00:00,55.58,55.95,55.49,55.72,49300.0,35.2978,35.5327,35.2406,35.3867,49300.0
2009-02-03 13:30:00,55.66,56.0,55.39,55.58,42300.0,35.3486,35.5645,35.1771,35.2978,42300.0
2009-02-03 14:00:00,55.58,56.07,55.46,55.82,106800.0,35.2978,35.609,35.2216,35.4502,106800.0
2009-02-03 14:30:00,55.79,56.23,55.78,56.12,64600.0,35.4311,35.7106,35.4248,35.6407,64600.0
2009-02-03 15:00:00,56.07,56.78,55.99,56.54,98600.0,35.609,36.0599,35.5581,35.9074,98600.0
2009-02-03 15:30:00,56.54,56.69,56.08,56.32,155600.0,35.9074,36.0027,35.6153,35.7677,155600.0
2009-02-04 09:30:00,56.02,56.66,55.34,56.44,87200.0,35.5772,35.9837,35.1453,35.8439,87200.0
2009-02-04 10:00:00,56.44,57.07,56.42,56.54,83400.0,35.8439,36.244,35.8312,35.9074,83400.0
2009-02-04 10:30:00,56.54,56.71,56.02,56.39,79600.0,35.9074,36.0154,35.5772,35.8122,79600.0
2009-02-04 11:00:00,56.32,56.6,55.99,56.11,48500.0,35.7677,35.9455,35.5581,35.6344,48500.0
2009-02-04 11:30:00,56.08,56.34,56.08,56.22,57200.0,35.6153,35.7804,35.6153,35.7042,57200.0
2009-02-04 12:00:00,56.19,56.37,56.06,56.25,37400.0,35.6852,35.7995,35.6026,35.7233,37400.0
2009-02-04 12:30:00,56.25,56.63,56.13,56.21,27900.0,35.7233,35.9646,35.6471,35.6979,27900.0
2009-02-04 13:00:00,56.23,56.23,55.86,56.18,35300.0,35.7106,35.7106,35.4756,35.6788,35300.0
2009-02-04 13:30:00,56.2,56.45,55.36,55.7,63700.0,35.6915,35.8503,35.158,35.374,63700.0
2009-02-04 14:00:00,55.69,55.69,54.83,55.13,70100.0,35.3676,35.3676,34.8215,35.012,70100.0
2009-02-04 14:30:00,55.12,55.8,55.05,55.8,56600.0,35.0056,35.4375,34.9612,35.4375,56600.0
2009-02-04 15:00:00,55.73,55.84,55.44,55.75,163700.0,35.393,35.4629,35.2089,35.4057,163700.0
2009-02-04 15:30:00,55.72,55.93,55.65,55.74,113000.0,35.3867,35.52,35.3422,35.3994,113000.0
2009-02-05 09:30:00,55.6,56.75,55.36,55.69,63300.0,35.3105,36.0408,35.158,35.3676,63300.0
2009-02-05 10:00:00,55.64,56.0,55.46,55.53,39600.0,35.3359,35.5645,35.2216,35.266,39600.0
2009-02-05 10:30:00,55.53,57.02,55.4,56.85,100800.0,35.266,36.2123,35.1834,36.1043,100800.0
2009-02-05 11:00:00,56.89,57.13,56.49,56.57,74900.0,36.1297,36.2821,35.8757,35.9265,74900.0
2009-02-05 11:30:00,56.54,56.87,56.45,56.75,79900.0,35.9074,36.117,35.8503,36.0408,79900.0
2009-02-05 12:00:00,56.78,57.32,56.77,56.89,131000.0,36.0599,36.4028,36.0535,36.1297,131000.0
2009-02-05 12:30:00,56.9,57.1,56.57,57.1,86100.0,36.1361,36.2631,35.9265,36.2631,86100.0
2009-02-05 13:00:00,57.11,57.17,56.29,56.36,84100.0,36.2694,36.3075,35.7487,35.7931,84100.0
2009-02-05 13:30:00,56.41,56.78,56.36,56.39,76500.0,35.8249,36.0599,35.7931,35.8122,76500.0
2009-02-05 14:00:00,56.48,57.0,56.4,57.0,58300.0,35.8693,36.1996,35.8185,36.1996,58300.0
2009-02-05 14:30:00,57.04,57.15,56.39,56.53,69200.0,36.225,36.2948,35.8122,35.9011,69200.0
2009-02-05 15:00:00,56.53,56.95,56.35,56.88,125600.0,35.9011,36.1678,35.7868,36.1234,125600.0
2009-02-05 15:30:00,56.92,57.0,56.67,56.87,171600.0,36.1488,36.1996,35.99,36.117,171600.0
2009-02-06 09:30:00,57.07,58.81,57.07,58.72,74900.0,36.244,37.3491,36.244,37.2919,74900.0
2009-02-06 10:00:00,58.73,58.99,58.24,58.51,140200.0,37.2983,37.4634,36.9871,37.1585,140200.0
2009-02-06 10:30:00,58.51,59.07,58.18,58.74,83700.0,37.1585,37.5142,36.949,37.3046,83700.0
2009-02-06 11:00:00,58.76,59.27,58.58,59.27,91000.0,37.3173,37.6412,37.203,37.6412,91000.0
2009-02-06 11:30:00,59.24,59.7,59.19,59.5,119100.0,37.6222,37.9143,37.5904,37.7873,119100.0
2009-02-06 12:00:00,59.46,59.62,58.99,59.01,77700.0,37.7619,37.8635,37.4634,37.4761,77700.0
2009-02-06 12:30:00,59.03,59.63,58.99,59.52,55000.0,37.4888,37.8698,37.4634,37.8,55000.0
2009-02-06 13:00:00,59.48,59.7,59.31,59.7,51500.0,37.7746,37.9143,37.6666,37.9143,51500.0
2009-02-06 13:30:00,59.68,59.98,59.67,59.9,40600.0,37.9016,38.0921,37.8952,38.0413,40600.0
2009-02-06 14:00:00,59.87,59.87,59.45,59.73,98300.0,38.0223,38.0223,37.7555,37.9333,98300.0
2009-02-06 14:30:00,59.73,59.98,59.22,59.23,129600.0,37.9333,38.0921,37.6095,37.6158,129600.0
2009-02-06 15:00:00,59.25,59.3,58.54,58.75,252700.0,37.6285,37.6603,37.1776,37.311,252700.0
2009-02-06 15:30:00,58.75,59.05,58.4,58.47,426800.0,37.311,37.5015,37.0887,37.1331,426800.0
2009-02-09 09:30:00,58.32,58.44,57.05,57.23,162000.0,37.0379,37.1141,36.2313,36.3456,162000.0
2009-02-09 10:00:00,57.17,57.19,56.55,57.09,87700.0,36.3075,36.3202,35.9138,36.2567,87700.0
2009-02-09 10:30:00,57.12,57.57,57.01,57.31,72200.0,36.2758,36.5616,36.2059,36.3965,72200.0
2009-02-09 11:00:00,57.32,57.33,56.86,56.9,111300.0,36.4028,36.4092,36.1107,36.1361,111300.0
2009-02-09 11:30:00,56.89,57.13,56.75,57.01,63000.0,36.1297,36.2821,36.0408,36.2059,63000.0
2009-02-09 12:00:00,57.01,57.33,56.95,57.25,49500.0,36.2059,36.4092,36.1678,36.3583,49500.0
2009-02-09 12:30:00,57.31,57.35,56.91,57.09,70800.0,36.3965,36.4219,36.1424,36.2567,70800.0
2009-02-09 13:00:00,57.09,57.26,57.06,57.15,82800.0,36.2567,36.3647,36.2377,36.2948,82800.0
2009-02-09 13:30:00,57.17,57.19,56.52,56.84,69700.0,36.3075,36.3202,35.8947,36.098,69700.0
2009-02-09 14:00:00,56.84,56.93,56.32,56.34,56600.0,36.098,36.1551,35.7677,35.7804,56600.0
2009-02-09 14:30:00,56.38,56.83,56.33,56.79,75600.0,35.8058,36.0916,35.7741,36.0662,75600.0
2009-02-09 15:00:00,56.78,57.17,56.55,57.17,104100.0,36.0599,36.3075,35.9138,36.3075,104100.0
2009-02-09 15:30:00,57.14,57.25,56.93,57.01,314000.0,36.2885,36.3583,36.1551,36.2059,314000.0
2009-02-10 09:30:00,56.9,56.9,55.97,56.12,112300.0,36.1361,36.1361,35.5454,35.6407,112300.0
2009-02-10 10:00:00,56.12,56.5,55.41,55.6,115200.0,35.6407,35.882,35.1898,35.3105,115200.0
2009-02-10 10:30:00,55.59,56.4,55.59,56.27,100600.0,35.3041,35.8185,35.3041,35.736,100600.0
2009-02-10 11:00:00,56.27,56.72,54.86,55.92,138700.0,35.736,36.0218,34.8405,35.5137,138700.0
2009-02-10 11:30:00,55.92,55.95,54.58,54.79,116300.0,35.5137,35.5327,34.6627,34.7961,116300.0
2009-02-10 12:00:00,54.84,55.0,54.4,54.51,180800.0,34.8278,34.9294,34.5484,34.6182,180800.0
2009-02-10 12:30:00,54.46,54.84,54.23,54.24,130900.0,34.5865,34.8278,34.4404,34.4468,130900.0
2009-02-10 13:00:00,54.27,54.58,54.09,54.47,170400.0,34.4658,34.6627,34.3515,34.5928,170400.0
2009-02-10 13:30:00,54.41,54.81,54.37,54.45,113100.0,34.5547,34.8088,34.5293,34.5801,113100.0
2009-02-10 14:00:00,54.45,54.86,54.34,54.35,135300.0,34.5801,34.8405,34.5103,34.5166,135300.0
2009-02-10 14:30:00,54.35,54.65,54.1,54.13,155000.0,34.5166,34.7071,34.3578,34.3769,155000.0
2009-02-10 15:00:00,54.14,54.5,54.05,54.41,182600.0,34.3832,34.6119,34.3261,34.5547,182600.0
2009-02-10 15:30:00,54.39,54.5,54.15,54.33,348000.0,34.542,34.6119,34.3896,34.5039,348000.0
2009-02-11 09:30:00,54.81,56.56,53.61,53.81,278400.0,34.8088,35.9201,34.0467,34.1737,278400.0
2009-02-11 10:00:00,53.8,53.89,52.44,52.44,196700.0,34.1673,34.2245,33.3036,33.3036,196700.0
2009-02-11 10:30:00,52.46,53.29,52.31,52.88,145600.0,33.3163,33.8434,33.2211,33.583,145600.0
2009-02-11 11:00:00,52.9,54.14,52.84,53.47,221600.0,33.5957,34.3832,33.5576,33.9577,221600.0
2009-02-11 11:30:00,53.44,53.56,53.05,53.12,53000.0,33.9387,34.0149,33.691,33.7355,53000.0
2009-02-11 12:00:00,53.09,53.52,52.7,53.52,209000.0,33.7164,33.9895,33.4687,33.9895,209000.0
2009-02-11 12:30:00,53.5,54.0,53.31,53.46,127400.0,33.9768,34.2943,33.8561,33.9514,127400.0
2009-02-11 13:00:00,53.45,53.76,53.36,53.5,218600.0,33.945,34.1419,33.8879,33.9768,218600.0
2009-02-11 13:30:00,53.52,53.54,53.29,53.45,190500.0,33.9895,34.0022,33.8434,33.945,190500.0
2009-02-11 14:00:00,53.46,53.94,53.27,53.84,74900.0,33.9514,34.2562,33.8307,34.1927,74900.0
2009-02-11 14:30:00,53.81,54.38,53.74,54.28,167900.0,34.1737,34.5357,34.1292,34.4722,167900.0
2009-02-11 15:00:00,54.28,54.34,53.88,53.95,138700.0,34.4722,34.5103,34.2181,34.2626,138700.0
2009-02-11 15:30:00,53.95,54.18,53.37,53.82,243300.0,34.2626,34.4087,33.8942,34.18,243300.0
2009-02-12 09:30:00,53.62,54.33,53.0,53.38,177300.0,34.053,34.5039,33.6593,33.9006,177300.0
2009-02-12 10:00:00,53.32,53.59,53.0,53.52,118000.0,33.8625,34.034,33.6593,33.9895,118000.0
2009-02-12 10:30:00,53.54,54.15,53.21,53.97,111700.0,34.0022,34.3896,33.7926,34.2753,111700.0
2009-02-12 11:00:00,54.0,54.2,53.5,53.95,72200.0,34.2943,34.4214,33.9768,34.2626,72200.0
2009-02-12 11:30:00,53.94,54.24,53.68,53.89,70000.0,34.2562,34.4468,34.0911,34.2245,70000.0
2009-02-12 12:00:00,53.91,54.1,53.79,53.97,58600.0,34.2372,34.3578,34.161,34.2753,58600.0
2009-02-12 12:30:00,53.98,54.04,53.76,53.87,81900.0,34.2816,34.3197,34.1419,34.2118,81900.0
2009-02-12 13:00:00,53.84,53.84,53.34,53.66,59000.0,34.1927,34.1927,33.8752,34.0784,59000.0
2009-02-12 13:30:00,53.66,53.78,53.04,53.42,98000.0,34.0784,34.1546,33.6847,33.926,98000.0
2009-02-12 14:00:00,53.42,53.59,53.11,53.24,49600.0,33.926,34.034,33.7291,33.8117,49600.0
2009-02-12 14:30:00,53.23,53.27,52.7,52.95,98000.0,33.8053,33.8307,33.4687,33.6275,98000.0
2009-02-12 15:00:00,52.94,53.54,52.38,53.54,253900.0,33.6212,34.0022,33.2655,34.0022,253900.0
2009-02-12 15:30:00,53.54,54.26,53.33,54.16,484900.0,34.0022,34.4595,33.8688,34.396,484900.0
2009-02-13 09:30:00,54.0,54.05,52.96,53.44,107400.0,34.2943,34.3261,33.6339,33.9387,107400.0
2009-02-13 10:00:00,53.43,54.23,53.4,54.23,94000.0,33.9323,34.4404,33.9133,34.4404,94000.0
2009-02-13 10:30:00,54.24,54.51,54.0,54.2,69200.0,34.4468,34.6182,34.2943,34.4214,69200.0
2009-02-13 11:00:00,54.2,54.5,53.83,53.91,79500.0,34.4214,34.6119,34.1864,34.2372,79500.0
2009-02-13 11:30:00,53.87,54.06,53.19,53.19,90600.0,34.2118,34.3324,33.7799,33.7799,90600.0
2009-02-13 12:00:00,53.19,53.6,53.17,53.54,103600.0,33.7799,34.0403,33.7672,34.0022,103600.0
2009-02-13 12:30:00,53.58,53.64,52.88,53.05,60900.0,34.0276,34.0657,33.583,33.691,60900.0
2009-02-13 13:00:00,53.06,53.34,52.98,53.34,105000.0,33.6974,33.8752,33.6466,33.8752,105000.0
2009-02-13 13:30:00,53.33,53.81,53.2,53.63,96900.0,33.8688,34.1737,33.7863,34.0594,96900.0
2009-02-13 14:00:00,53.64,53.91,53.37,53.73,102000.0,34.0657,34.2372,33.8942,34.1229,102000.0
2009-02-13 14:30:00,53.67,53.72,53.2,53.22,95200.0,34.0848,34.1165,33.7863,33.799,95200.0
2009-02-13 15:00:00,53.24,53.39,52.63,52.89,172600.0,33.8117,33.9069,33.4243,33.5894,172600.0
2009-02-13 15:30:00,52.94,53.44,52.9,52.9,284500.0,33.6212,33.9387,33.5957,33.5957,284500.0
2009-02-17 09:30:00,51.82,52.62,51.26,52.54,247900.0,32.9099,33.4179,32.5542,33.3671,247900.0
2009-02-17 10:00:00,52.57,52.92,52.3,52.64,175600.0,33.3862,33.6085,33.2147,33.4306,175600.0
2009-02-17 10:30:00,52.65,53.37,52.51,53.19,125200.0,33.437,33.8942,33.3481,33.7799,125200.0
2009-02-17 11:00:00,53.21,53.47,52.95,53.15,156900.0,33.7926,33.9577,33.6275,33.7545,156900.0
2009-02-17 11:30:00,53.13,53.25,52.86,53.12,85600.0,33.7418,33.818,33.5703,33.7355,85600.0
2009-02-17 12:00:00,53.12,53.42,52.74,52.98,96000.0,33.7355,33.926,33.4941,33.6466,96000.0
2009-02-17 12:30:00,53.02,53.22,52.9,53.01,100500.0,33.672,33.799,33.5957,33.6656,100500.0
2009-02-17 13:00:00,53.0,53.06,52.61,52.82,184700.0,33.6593,33.6974,33.4116,33.5449,184700.0
2009-02-17 13:30:00,52.82,53.08,52.69,52.81,136300.0,33.5449,33.7101,33.4624,33.5386,136300.0
2009-02-17 14:00:00,52.83,53.05,52.75,52.81,173700.0,33.5513,33.691,33.5005,33.5386,173700.0
2009-02-17 14:30:00,52.82,53.02,52.66,52.89,178200.0,33.5449,33.672,33.4433,33.5894,178200.0
2009-02-17 15:00:00,52.85,53.18,52.65,53.02,251100.0,33.564,33.7736,33.437,33.672,251100.0
2009-02-17 15:30:00,53.0,53.65,52.78,52.82,392400.0,33.6593,34.0721,33.5195,33.5449,392400.0
2009-02-18 09:30:00,53.2,53.39,52.31,52.32,118800.0,33.7863,33.9069,33.2211,33.2274,118800.0
2009-02-18 10:00:00,52.29,52.55,51.79,52.44,108600.0,33.2084,33.3735,32.8908,33.3036,108600.0
2009-02-18 10:30:00,52.48,52.96,52.48,52.73,111200.0,33.329,33.6339,33.329,33.4878,111200.0
2009-02-18 11:00:00,52.74,53.33,52.57,53.13,110400.0,33.4941,33.8688,33.3862,33.7418,110400.0
2009-02-18 11:30:00,53.15,53.15,52.65,52.79,80700.0,33.7545,33.7545,33.437,33.5259,80700.0
2009-02-18 12:00:00,52.79,53.2,52.7,52.91,94700.0,33.5259,33.7863,33.4687,33.6021,94700.0
2009-02-18 12:30:00,52.94,53.02,52.45,52.79,97800.0,33.6212,33.672,33.31,33.5259,97800.0
2009-02-18 13:00:00,52.79,52.97,52.43,52.69,79400.0,33.5259,33.6402,33.2973,33.4624,79400.0
2009-02-18 13:30:00,52.67,52.71,52.21,52.42,49700.0,33.4497,33.4751,33.1575,33.2909,49700.0
2009-02-18 14:00:00,52.41,52.59,52.08,52.46,91500.0,33.2846,33.3989,33.075,33.3163,91500.0
2009-02-18 14:30:00,52.44,52.75,52.16,52.73,112100.0,33.3036,33.5005,33.1258,33.4878,112100.0
2009-02-18 15:00:00,52.75,52.89,52.37,52.52,154900.0,33.5005,33.5894,33.2592,33.3544,154900.0
2009-02-18 15:30:00,52.51,52.77,52.4,52.57,209500.0,33.3481,33.5132,33.2782,33.3862,209500.0
2009-02-19 09:30:00,53.05,53.99,53.05,53.95,119200.0,33.691,34.288,33.691,34.2626,119200.0
2009-02-19 10:00:00,53.91,53.94,53.22,53.84,83800.0,34.2372,34.2562,33.799,34.1927,83800.0
2009-02-19 10:30:00,53.83,53.92,53.55,53.68,50400.0,34.1864,34.2435,34.0086,34.0911,50400.0
2009-02-19 11:00:00,53.68,54.06,53.44,53.57,88400.0,34.0911,34.3324,33.9387,34.0213,88400.0
2009-02-19 11:30:00,53.56,53.6,52.79,52.84,35700.0,34.0149,34.0403,33.5259,33.5576,35700.0
2009-02-19 12:00:00,52.85,53.02,52.57,52.85,40800.0,33.564,33.672,33.3862,33.564,40800.0
2009-02-19 12:30:00,52.8,53.36,52.8,53.28,66600.0,33.5322,33.8879,33.5322,33.8371,66600.0
2009-02-19 13:00:00,53.31,53.88,53.26,53.88,42100.0,33.8561,34.2181,33.8244,34.2181,42100.0
2009-02-19 13:30:00,53.87,53.91,53.14,53.17,34300.0,34.2118,34.2372,33.7482,33.7672,34300.0
2009-02-19 14:00:00,53.21,53.3,52.95,53.18,41800.0,33.7926,33.8498,33.6275,33.7736,41800.0
2009-02-19 14:30:00,53.14,53.23,52.87,53.13,49100.0,33.7482,33.8053,33.5767,33.7418,49100.0
2009-02-19 15:00:00,53.11,53.36,53.01,53.26,145200.0,33.7291,33.8879,33.6656,33.8244,145200.0
2009-02-19 15:30:00,53.24,53.32,52.72,53.02,202500.0,33.8117,33.8625,33.4814,33.672,202500.0
2009-02-20 09:30:00,52.05,53.84,51.96,53.55,199700.0,33.0559,34.1927,32.9988,34.0086,199700.0
2009-02-20 10:00:00,53.59,53.78,53.29,53.45,95400.0,34.034,34.1546,33.8434,33.945,95400.0
2009-02-20 10:30:00,53.45,53.58,53.04,53.26,71200.0,33.945,34.0276,33.6847,33.8244,71200.0
2009-02-20 11:00:00,53.25,53.39,52.7,52.89,68100.0,33.818,33.9069,33.4687,33.5894,68100.0
2009-02-20 11:30:00,52.9,53.2,52.73,53.02,67000.0,33.5957,33.7863,33.4878,33.672,67000.0
2009-02-20 12:00:00,53.01,53.28,52.95,53.03,57800.0,33.6656,33.8371,33.6275,33.6783,57800.0
2009-02-20 12:30:00,53.01,53.1,52.66,52.87,53100.0,33.6656,33.7228,33.4433,33.5767,53100.0
2009-02-20 13:00:00,52.83,52.95,52.64,52.83,63900.0,33.5513,33.6275,33.4306,33.5513,63900.0
2009-02-20 13:30:00,52.83,53.22,52.77,53.1,60400.0,33.5513,33.799,33.5132,33.7228,60400.0
2009-02-20 14:00:00,53.1,53.92,52.87,53.3,99100.0,33.7228,34.2435,33.5767,33.8498,99100.0
2009-02-20 14:30:00,53.27,53.96,53.21,53.35,176300.0,33.8307,34.2689,33.7926,33.8815,176300.0
2009-02-20 15:00:00,53.34,53.37,52.82,52.95,160600.0,33.8752,33.8942,33.5449,33.6275,160600.0
2009-02-20 15:30:00,52.93,53.4,52.77,53.29,259900.0,33.6148,33.9133,33.5132,33.8434,259900.0
2009-02-23 09:30:00,53.36,53.89,52.74,52.74,143100.0,33.8879,34.2245,33.4941,33.4941,143100.0
2009-02-23 10:00:00,52.69,52.92,52.51,52.87,58000.0,33.4624,33.6085,33.3481,33.5767,58000.0
2009-02-23 10:30:00,52.85,52.87,51.93,51.93,82400.0,33.564,33.5767,32.9797,32.9797,82400.0
2009-02-23 11:00:00,51.96,52.24,51.67,51.78,80100.0,32.9988,33.1766,32.8146,32.8845,80100.0
2009-02-23 11:30:00,51.76,51.84,51.48,51.59,73500.0,32.8718,32.9226,32.6939,32.7638,73500.0
2009-02-23 12:00:00,51.55,51.69,51.24,51.56,69600.0,32.7384,32.8273,32.5415,32.7447,69600.0
2009-02-23 12:30:00,51.55,51.67,51.31,51.34,43600.0,32.7384,32.8146,32.586,32.605,43600.0
2009-02-23 13:00:00,51.3,51.79,51.27,51.58,46000.0,32.5796,32.8908,32.5606,32.7574,46000.0
2009-02-23 13:30:00,51.62,51.79,51.44,51.56,80300.0,32.7828,32.8908,32.6685,32.7447,80300.0
2009-02-23 14:00:00,51.54,51.96,51.41,51.85,108200.0,32.732,32.9988,32.6495,32.9289,108200.0
2009-02-23 14:30:00,51.84,51.88,50.97,50.97,130500.0,32.9226,32.948,32.37,32.37,130500.0
2009-02-23 15:00:00,50.97,51.32,50.82,51.05,123400.0,32.37,32.5923,32.2748,32.4209,123400.0
2009-02-23 15:30:00,51.04,51.3,50.7,50.95,198000.0,32.4145,32.5796,32.1986,32.3573,198000.0
2009-02-24 09:30:00,51.26,51.45,50.74,50.74,63500.0,32.5542,32.6749,32.224,32.224,63500.0
2009-02-24 10:00:00,50.73,51.1,50.28,51.07,88500.0,32.2176,32.4526,31.9318,32.4336,88500.0
2009-02-24 10:30:00,51.05,51.92,50.99,51.54,135400.0,32.4209,32.9734,32.3827,32.732,135400.0
2009-02-24 11:00:00,51.52,51.74,51.23,51.34,95300.0,32.7193,32.8591,32.5352,32.605,95300.0
2009-02-24 11:30:00,51.37,51.39,50.97,51.28,108400.0,32.6241,32.6368,32.37,32.5669,108400.0
2009-02-24 12:00:00,51.26,51.48,51.17,51.38,66900.0,32.5542,32.6939,32.4971,32.6304,66900.0
2009-02-24 12:30:00,51.41,51.68,51.36,51.57,46400.0,32.6495,32.821,32.6177,32.7511,46400.0
2009-02-24 13:00:00,51.56,52.15,51.38,52.15,67600.0,32.7447,33.1194,32.6304,33.1194,67600.0
2009-02-24 13:30:00,52.15,52.63,51.65,52.58,101200.0,33.1194,33.4243,32.8019,33.3925,101200.0
2009-02-24 14:00:00,52.59,52.8,52.19,52.67,61500.0,33.3989,33.5322,33.1448,33.4497,61500.0
2009-02-24 14:30:00,52.66,52.75,52.33,52.52,77200.0,33.4433,33.5005,33.2338,33.3544,77200.0
2009-02-24 15:00:00,52.57,53.16,52.55,52.99,108600.0,33.3862,33.7609,33.3735,33.6529,108600.0
2009-02-24 15:30:00,52.99,53.07,52.74,52.92,252600.0,33.6529,33.7037,33.4941,33.6085,252600.0
2009-02-25 09:30:00,52.77,53.79,52.65,52.87,112700.0,33.5132,34.161,33.437,33.5767,112700.0
2009-02-25 10:00:00,52.87,53.0,52.32,52.99,131200.0,33.5767,33.6593,33.2274,33.6529,131200.0
2009-02-25 10:30:00,53.0,53.05,52.72,52.92,111000.0,33.6593,33.691,33.4814,33.6085,111000.0
2009-02-25 11:00:00,52.95,53.39,52.86,53.14,106800.0,33.6275,33.9069,33.5703,33.7482,106800.0
2009-02-25 11:30:00,53.13,53.59,52.68,52.85,106400.0,33.7418,34.034,33.456,33.564,106400.0
2009-02-25 12:00:00,52.84,52.94,52.38,52.44,123500.0,33.5576,33.6212,33.2655,33.3036,123500.0
2009-02-25 12:30:00,52.44,52.84,52.4,52.63,93400.0,33.3036,33.5576,33.2782,33.4243,93400.0
2009-02-25 13:00:00,52.65,52.98,52.39,52.54,68600.0,33.437,33.6466,33.2719,33.3671,68600.0
2009-02-25 13:30:00,52.55,53.47,52.5,53.4,95700.0,33.3735,33.9577,33.3417,33.9133,95700.0
2009-02-25 14:00:00,53.45,53.51,52.7,53.17,179100.0,33.945,33.9831,33.4687,33.7672,179100.0
2009-02-25 14:30:00,53.17,53.32,52.89,53.21,167700.0,33.7672,33.8625,33.5894,33.7926,167700.0
2009-02-25 15:00:00,53.17,54.48,53.08,54.28,205400.0,33.7672,34.5992,33.7101,34.4722,205400.0
2009-02-25 15:30:00,54.32,54.64,53.43,53.6,340900.0,34.4976,34.7008,33.9323,34.0403,340900.0
2009-02-26 09:30:00,53.99,54.16,53.17,53.45,82400.0,34.288,34.396,33.7672,33.945,82400.0
2009-02-26 10:00:00,53.46,54.21,53.34,54.17,52100.0,33.9514,34.4277,33.8752,34.4023,52100.0
2009-02-26 10:30:00,54.19,54.35,53.64,53.84,107900.0,34.415,34.5166,34.0657,34.1927,107900.0
2009-02-26 11:00:00,53.86,54.0,53.56,53.64,89600.0,34.2054,34.2943,34.0149,34.0657,89600.0
2009-02-26 11:30:00,53.63,53.86,53.39,53.72,63300.0,34.0594,34.2054,33.9069,34.1165,63300.0
2009-02-26 12:00:00,53.73,53.77,53.15,53.21,59400.0,34.1229,34.1483,33.7545,33.7926,59400.0
2009-02-26 12:30:00,53.22,53.52,53.03,53.14,56400.0,33.799,33.9895,33.6783,33.7482,56400.0
2009-02-26 13:00:00,53.17,53.21,52.43,52.7,103100.0,33.7672,33.7926,33.2973,33.4687,103100.0
2009-02-26 13:30:00,52.71,52.75,52.49,52.55,123000.0,33.4751,33.5005,33.3354,33.3735,123000.0
2009-02-26 14:00:00,52.49,52.53,52.1,52.32,80800.0,33.3354,33.3608,33.0877,33.2274,80800.0
2009-02-26 14:30:00,52.31,52.39,51.63,51.73,150400.0,33.2211,33.2719,32.7892,32.8527,150400.0
2009-02-26 15:00:00,51.7,51.8,51.19,51.48,141500.0,32.8337,32.8972,32.5098,32.6939,141500.0
2009-02-26 15:30:00,51.49,51.96,51.4,51.56,181100.0,32.7003,32.9988,32.6431,32.7447,181100.0
2009-02-27 09:30:00,51.23,52.11,50.67,51.76,123100.0,32.5352,33.094,32.1795,32.8718,123100.0
2009-02-27 10:00:00,51.77,52.3,51.31,51.44,163300.0,32.8781,33.2147,32.586,32.6685,163300.0
2009-02-27 10:30:00,51.43,52.24,51.41,51.87,96000.0,32.6622,33.1766,32.6495,32.9416,96000.0
2009-02-27 11:00:00,51.86,52.21,51.64,52.16,41900.0,32.9353,33.1575,32.7955,33.1258,41900.0
2009-02-27 11:30:00,52.2,52.51,52.0,52.5,64400.0,33.1512,33.3481,33.0242,33.3417,64400.0
2009-02-27 12:00:00,52.51,52.79,52.15,52.2,97200.0,33.3481,33.5259,33.1194,33.1512,97200.0
2009-02-27 12:30:00,52.17,52.29,51.89,52.17,43000.0,33.1321,33.2084,32.9543,33.1321,43000.0
2009-02-27 13:00:00,52.21,52.53,51.99,52.41,75300.0,33.1575,33.3608,33.0178,33.2846,75300.0
2009-02-27 13:30:00,52.45,52.82,51.89,52.77,103700.0,33.31,33.5449,32.9543,33.5132,103700.0
2009-02-27 14:00:00,52.76,52.94,52.18,52.2,61600.0,33.5068,33.6212,33.1385,33.1512,61600.0
2009-02-27 14:30:00,52.25,52.55,52.01,52.41,128800.0,33.1829,33.3735,33.0305,33.2846,128800.0
2009-02-27 15:00:00,52.38,52.4,51.5,51.79,170200.0,33.2655,33.2782,32.7066,32.8908,170200.0
2009-02-27 15:30:00,51.77,52.29,51.71,51.89,232400.0,32.8781,33.2084,32.84,32.9543,232400.0
2009-03-02 09:30:00,50.93,51.73,50.27,51.29,54900.0,32.3446,32.8527,31.9255,32.5733,54900.0
2009-03-02 10:00:00,51.33,51.53,50.94,51.13,37600.0,32.5987,32.7257,32.351,32.4717,37600.0
2009-03-02 10:30:00,51.11,51.17,50.79,51.02,32000.0,32.459,32.4971,32.2557,32.4018,32000.0
2009-03-02 11:00:00,51.06,51.23,50.75,50.76,42600.0,32.4272,32.5352,32.2303,32.2367,42600.0
2009-03-02 11:30:00,50.75,50.8,50.45,50.7,50000.0,32.2303,32.2621,32.0398,32.1986,50000.0
2009-03-02 12:00:00,50.7,50.85,50.53,50.78,59100.0,32.1986,32.2938,32.0906,32.2494,59100.0
2009-03-02 12:30:00,50.81,50.82,50.02,50.03,100500.0,32.2684,32.2748,31.7667,31.7731,100500.0
2009-03-02 13:00:00,50.04,50.19,49.7,50.03,115700.0,31.7794,31.8747,31.5635,31.7731,115700.0
2009-03-02 13:30:00,50.01,50.01,49.48,49.91,93600.0,31.7604,31.7604,31.4238,31.6969,93600.0
2009-03-02 14:00:00,49.91,49.92,49.62,49.72,56200.0,31.6969,31.7032,31.5127,31.5762,56200.0
2009-03-02 14:30:00,49.69,50.1,49.53,49.63,65300.0,31.5571,31.8175,31.4555,31.519,65300.0
2009-03-02 15:00:00,49.63,49.69,49.36,49.6,80600.0,31.519,31.5571,31.3476,31.5,80600.0
2009-03-02 15:30:00,49.57,49.87,49.33,49.5,221200.0,31.4809,31.6715,31.3285,31.4365,221200.0
2009-03-03 09:30:00,49.7,50.18,49.27,49.52,96600.0,31.5635,31.8683,31.2904,31.4492,96600.0
2009-03-03 10:00:00,49.51,49.57,48.94,49.52,87200.0,31.4428,31.4809,31.0808,31.4492,87200.0
2009-03-03 10:30:00,49.55,49.74,48.95,49.03,52700.0,31.4682,31.5889,31.0872,31.138,52700.0
2009-03-03 11:00:00,49.03,49.11,48.42,48.69,67200.0,31.138,31.1888,30.7506,30.9221,67200.0
2009-03-03 11:30:00,48.69,48.69,48.03,48.15,62700.0,30.9221,30.9221,30.5029,30.5791,62700.0
2009-03-03 12:00:00,48.16,48.58,48.02,48.57,64700.0,30.5855,30.8522,30.4966,30.8459,64700.0
2009-03-03 12:30:00,48.54,48.54,48.05,48.11,67100.0,30.8268,30.8268,30.5156,30.5537,67100.0
2009-03-03 13:00:00,48.1,48.22,47.94,47.94,68400.0,30.5474,30.6236,30.4458,30.4458,68400.0
2009-03-03 13:30:00,47.96,48.15,47.71,48.14,94000.0,30.4585,30.5791,30.2997,30.5728,94000.0
2009-03-03 14:00:00,48.14,48.29,47.99,48.1,84600.0,30.5728,30.668,30.4775,30.5474,84600.0
2009-03-03 14:30:00,48.11,48.69,48.11,48.6,92400.0,30.5537,30.9221,30.5537,30.8649,92400.0
2009-03-03 15:00:00,48.6,48.63,47.89,47.9,88400.0,30.8649,30.884,30.414,30.4203,88400.0
2009-03-03 15:30:00,47.87,48.06,47.62,47.97,225200.0,30.4013,30.522,30.2425,30.4648,225200.0
2009-03-04 09:30:00,48.6,49.43,48.05,48.15,124000.0,30.8649,31.392,30.5156,30.5791,124000.0
2009-03-04 10:00:00,48.21,48.52,47.61,48.19,90600.0,30.6172,30.8141,30.2362,30.6045,90600.0
2009-03-04 10:30:00,48.17,48.76,47.88,48.51,65600.0,30.5918,30.9665,30.4076,30.8077,65600.0
2009-03-04 11:00:00,48.51,49.03,48.51,49.03,61900.0,30.8077,31.138,30.8077,31.138,61900.0
2009-03-04 11:30:00,49.01,49.18,48.94,49.05,84500.0,31.1253,31.2333,31.0808,31.1507,84500.0
2009-03-04 12:00:00,49.04,49.05,48.51,48.84,53700.0,31.1443,31.1507,30.8077,31.0173,53700.0
2009-03-04 12:30:00,48.83,48.96,48.57,48.76,34000.0,31.011,31.0935,30.8459,30.9665,34000.0
2009-03-04 13:00:00,48.76,48.97,48.51,48.87,39500.0,30.9665,31.0999,30.8077,31.0364,39500.0
2009-03-04 13:30:00,48.85,49.05,48.73,48.83,70700.0,31.0237,31.1507,30.9475,31.011,70700.0
2009-03-04 14:00:00,48.82,49.27,48.76,49.13,85300.0,31.0046,31.2904,30.9665,31.2015,85300.0
2009-03-04 14:30:00,49.1,49.81,49.08,49.79,71500.0,31.1824,31.6334,31.1697,31.6206,71500.0
2009-03-04 15:00:00,49.75,50.12,49.58,50.09,132200.0,31.5952,31.8302,31.4873,31.8112,132200.0
2009-03-04 15:30:00,50.12,50.12,49.27,49.29,225700.0,31.8302,31.8302,31.2904,31.3031,225700.0
2009-03-05 09:30:00,48.39,49.84,48.25,49.12,135000.0,30.7315,31.6524,30.6426,31.1951,135000.0
2009-03-05 10:00:00,49.17,49.62,48.98,49.21,94100.0,31.2269,31.5127,31.1062,31.2523,94100.0
2009-03-05 10:30:00,49.19,49.43,48.48,48.48,98900.0,31.2396,31.392,30.7887,30.7887,98900.0
2009-03-05 11:00:00,48.51,48.6,47.92,47.93,60900.0,30.8077,30.8649,30.433,30.4394,60900.0
2009-03-05 11:30:00,47.94,48.02,47.57,47.73,143000.0,30.4458,30.4966,30.2108,30.3124,143000.0
2009-03-05 12:00:00,47.76,48.13,47.57,48.12,63000.0,30.3314,30.5664,30.2108,30.5601,63000.0
2009-03-05 12:30:00,48.13,48.32,48.04,48.17,50200.0,30.5664,30.6871,30.5093,30.5918,50200.0
2009-03-05 13:00:00,48.16,48.56,48.1,48.46,87500.0,30.5855,30.8395,30.5474,30.776,87500.0
2009-03-05 13:30:00,48.43,48.52,48.22,48.39,61800.0,30.7569,30.8141,30.6236,30.7315,61800.0
2009-03-05 14:00:00,48.38,48.38,47.99,48.15,89500.0,30.7252,30.7252,30.4775,30.5791,89500.0
2009-03-05 14:30:00,48.13,48.27,47.94,48.1,123600.0,30.5664,30.6553,30.4458,30.5474,123600.0
2009-03-05 15:00:00,48.09,48.31,47.95,48.01,150300.0,30.541,30.6807,30.4521,30.4902,150300.0
2009-03-05 15:30:00,48.0,48.23,47.74,48.07,252800.0,30.4839,30.6299,30.3187,30.5283,252800.0
2009-03-06 09:30:00,48.39,48.9,46.9,46.9,178500.0,31.1121,31.44,30.1541,30.1541,178500.0
2009-03-06 10:00:00,46.88,46.97,46.2,46.6,161900.0,30.1412,30.1991,29.704,29.9612,161900.0
2009-03-06 10:30:00,46.56,46.8,46.38,46.64,128300.0,29.9355,30.0898,29.8197,29.9869,128300.0
2009-03-06 11:00:00,46.68,46.84,46.55,46.82,121100.0,30.0126,30.1155,29.929,30.1026,121100.0
2009-03-06 11:30:00,46.8,47.05,46.41,46.82,99300.0,30.0898,30.2505,29.839,30.1026,99300.0
2009-03-06 12:00:00,46.79,47.1,46.76,46.8,88900.0,30.0833,30.2827,30.0641,30.0898,88900.0
2009-03-06 12:30:00,46.8,46.85,46.06,46.51,118800.0,30.0898,30.1219,29.614,29.9033,118800.0
2009-03-06 13:00:00,46.53,46.64,46.36,46.53,30700.0,29.9162,29.9869,29.8069,29.9162,30700.0
2009-03-06 13:30:00,46.49,46.6,46.29,46.46,42500.0,29.8905,29.9612,29.7619,29.8712,42500.0
2009-03-06 14:00:00,46.42,46.74,46.34,46.64,108300.0,29.8455,30.0512,29.794,29.9869,108300.0
2009-03-06 14:30:00,46.66,46.99,46.66,46.75,315300.0,29.9998,30.2119,29.9998,30.0576,315300.0
2009-03-06 15:00:00,46.75,47.06,46.72,46.91,294600.0,30.0576,30.2569,30.0383,30.1605,294600.0
2009-03-06 15:30:00,46.92,47.78,46.89,47.68,397000.0,30.1669,30.7199,30.1476,30.6556,397000.0
2009-03-09 09:30:00,47.18,47.84,47.17,47.21,58100.0,30.3341,30.7584,30.3277,30.3534,58100.0
2009-03-09 10:00:00,47.26,47.98,47.19,47.81,82400.0,30.3855,30.8484,30.3405,30.7391,82400.0
2009-03-09 10:30:00,47.81,48.31,47.81,47.9,137400.0,30.7391,31.0606,30.7391,30.797,137400.0
2009-03-09 11:00:00,47.89,48.34,47.75,48.23,105200.0,30.7906,31.0799,30.7006,31.0092,105200.0
2009-03-09 11:30:00,48.23,48.36,47.87,48.04,99400.0,31.0092,31.0928,30.7777,30.887,99400.0
2009-03-09 12:00:00,48.01,48.41,47.95,48.07,74400.0,30.8677,31.1249,30.8292,30.9063,74400.0
2009-03-09 12:30:00,48.01,48.11,47.7,48.06,58900.0,30.8677,30.932,30.6684,30.8999,58900.0
2009-03-09 13:00:00,48.06,48.06,47.79,47.89,137700.0,30.8999,30.8999,30.7263,30.7906,137700.0
2009-03-09 13:30:00,47.87,47.98,47.54,47.88,136300.0,30.7777,30.8484,30.5656,30.7842,136300.0
2009-03-09 14:00:00,47.88,48.22,47.63,47.84,115700.0,30.7842,31.0028,30.6234,30.7584,115700.0
2009-03-09 14:30:00,47.82,48.1,47.64,47.93,130000.0,30.7456,30.9256,30.6298,30.8163,130000.0
2009-03-09 15:00:00,47.94,48.12,47.76,47.98,252300.0,30.8227,30.9385,30.707,30.8484,252300.0
2009-03-09 15:30:00,47.97,48.16,47.88,48.01,386600.0,30.842,30.9642,30.7842,30.8677,386600.0
2009-03-10 09:30:00,48.45,50.0,48.29,49.63,129700.0,31.1506,32.1472,31.0478,31.9093,129700.0
2009-03-10 10:00:00,49.63,50.64,49.61,50.38,106400.0,31.9093,32.5587,31.8964,32.3915,106400.0
2009-03-10 10:30:00,50.43,50.5,49.85,49.92,96600.0,32.4237,32.4687,32.0508,32.0958,96600.0
2009-03-10 11:00:00,49.9,50.15,49.81,50.1,67800.0,32.0829,32.2436,32.025,32.2115,67800.0
2009-03-10 11:30:00,50.11,50.49,49.91,50.47,84000.0,32.2179,32.4622,32.0893,32.4494,84000.0
2009-03-10 12:00:00,50.48,50.61,50.17,50.23,67700.0,32.4558,32.5394,32.2565,32.2951,67700.0
2009-03-10 12:30:00,50.21,50.53,50.21,50.24,73900.0,32.2822,32.488,32.2822,32.3015,73900.0
2009-03-10 13:00:00,50.24,50.28,49.98,50.09,71900.0,32.3015,32.3272,32.1343,32.2051,71900.0
2009-03-10 13:30:00,50.08,50.33,50.01,50.1,82000.0,32.1986,32.3594,32.1536,32.2115,82000.0
2009-03-10 14:00:00,50.06,50.17,49.91,50.01,97900.0,32.1858,32.2565,32.0893,32.1536,97900.0
2009-03-10 14:30:00,50.03,50.4,49.97,50.4,70000.0,32.1665,32.4044,32.1279,32.4044,70000.0
2009-03-10 15:00:00,50.4,50.65,50.21,50.54,84700.0,32.4044,32.5651,32.2822,32.4944,84700.0
2009-03-10 15:30:00,50.57,50.63,50.23,50.5,204900.0,32.5137,32.5522,32.2951,32.4687,204900.0
2009-03-11 09:30:00,50.87,51.68,50.38,51.51,69900.0,32.7066,33.2273,32.3915,33.118,69900.0
2009-03-11 10:00:00,51.52,51.58,51.08,51.43,45900.0,33.1245,33.163,32.8416,33.0666,45900.0
2009-03-11 10:30:00,51.46,51.49,50.89,51.16,42200.0,33.0859,33.1052,32.7194,32.893,42200.0
2009-03-11 11:00:00,51.16,51.44,51.14,51.21,61500.0,32.893,33.073,32.8801,32.9252,61500.0
2009-03-11 11:30:00,51.18,51.19,50.93,51.04,38800.0,32.9059,32.9123,32.7451,32.8159,38800.0
2009-03-11 12:00:00,51.07,51.15,50.86,51.07,32500.0,32.8351,32.8866,32.7001,32.8351,32500.0
2009-03-11 12:30:00,51.06,51.11,50.72,50.72,32900.0,32.8287,32.8609,32.6101,32.6101,32900.0
2009-03-11 13:00:00,50.77,51.01,50.75,50.84,33800.0,32.6423,32.7966,32.6294,32.6873,33800.0
2009-03-11 13:30:00,50.85,51.12,50.75,50.97,86900.0,32.6937,32.8673,32.6294,32.7708,86900.0
2009-03-11 14:00:00,51.0,51.06,50.35,50.49,42300.0,32.7901,32.8287,32.3722,32.4622,42300.0
2009-03-11 14:30:00,50.5,50.82,50.47,50.58,68800.0,32.4687,32.6744,32.4494,32.5201,68800.0
2009-03-11 15:00:00,50.55,51.03,50.55,50.95,124200.0,32.5008,32.8094,32.5008,32.758,124200.0
2009-03-11 15:30:00,50.94,51.35,50.79,50.83,175700.0,32.7516,33.0152,32.6551,32.6808,175700.0
2009-03-12 09:30:00,50.74,51.38,50.56,51.24,65600.0,32.623,33.0345,32.5072,32.9444,65600.0
2009-03-12 10:00:00,51.25,51.62,51.22,51.43,55500.0,32.9509,33.1888,32.9316,33.0666,55500.0
2009-03-12 10:30:00,51.44,51.85,51.24,51.73,52500.0,33.073,33.3366,32.9444,33.2595,52500.0
2009-03-12 11:00:00,51.73,52.05,51.61,51.79,51300.0,33.2595,33.4652,33.1823,33.2981,51300.0
2009-03-12 11:30:00,51.75,52.06,51.68,51.8,70600.0,33.2723,33.4717,33.2273,33.3045,70600.0
2009-03-12 12:00:00,51.83,52.44,51.76,52.37,78500.0,33.3238,33.716,33.2788,33.671,78500.0
2009-03-12 12:30:00,52.36,52.82,52.29,52.61,65600.0,33.6645,33.9603,33.6195,33.8253,65600.0
2009-03-12 13:00:00,52.63,52.66,52.39,52.49,67900.0,33.8381,33.8574,33.6838,33.7481,67900.0
2009-03-12 13:30:00,52.46,52.85,52.43,52.67,71100.0,33.7288,33.9796,33.7095,33.8639,71100.0
2009-03-12 14:00:00,52.71,53.16,52.61,52.98,54700.0,33.8896,34.1789,33.8253,34.0632,54700.0
2009-03-12 14:30:00,52.95,53.16,52.78,53.0,55700.0,34.0439,34.1789,33.9346,34.076,55700.0
2009-03-12 15:00:00,53.01,53.21,52.84,53.07,72200.0,34.0825,34.211,33.9732,34.121,72200.0
2009-03-12 15:30:00,53.03,53.42,52.94,53.13,186500.0,34.0953,34.3461,34.0374,34.1596,186500.0
2009-03-13 09:30:00,53.19,53.55,52.47,53.34,88800.0,34.1982,34.4296,33.7353,34.2946,88800.0
2009-03-13 10:00:00,53.34,53.7,52.72,52.72,57400.0,34.2946,34.5261,33.896,33.896,57400.0
2009-03-13 10:30:00,52.74,53.53,52.64,53.27,85200.0,33.9089,34.4168,33.8446,34.2496,85200.0
2009-03-13 11:00:00,53.22,53.4,52.96,53.18,36200.0,34.2175,34.3332,34.0503,34.1918,36200.0
2009-03-13 11:30:00,53.16,53.17,52.55,52.71,49400.0,34.1789,34.1853,33.7867,33.8896,49400.0
2009-03-13 12:00:00,52.79,52.85,52.42,52.5,31200.0,33.941,33.9796,33.7031,33.7546,31200.0
2009-03-13 12:30:00,52.48,52.82,52.48,52.82,41200.0,33.7417,33.9603,33.7417,33.9603,41200.0
2009-03-13 13:00:00,52.82,53.28,52.77,53.26,29700.0,33.9603,34.256,33.9281,34.2432,29700.0
2009-03-13 13:30:00,53.3,53.5,53.24,53.44,31700.0,34.2689,34.3975,34.2303,34.3589,31700.0
2009-03-13 14:00:00,53.44,53.63,53.25,53.34,54600.0,34.3589,34.4811,34.2368,34.2946,54600.0
2009-03-13 14:30:00,53.35,53.85,53.34,53.66,73500.0,34.3011,34.6225,34.2946,34.5004,73500.0
2009-03-13 15:00:00,53.66,53.95,53.58,53.92,74100.0,34.5004,34.6868,34.4489,34.6675,74100.0
2009-03-13 15:30:00,53.91,53.93,53.43,53.7,177700.0,34.6611,34.674,34.3525,34.5261,177700.0
2009-03-16 09:30:00,54.08,54.36,53.51,53.65,61700.0,34.7704,34.9504,34.4039,34.4939,61700.0
2009-03-16 10:00:00,53.62,53.77,52.84,52.91,110900.0,34.4746,34.5711,33.9732,34.0182,110900.0
2009-03-16 10:30:00,52.94,53.27,52.78,52.94,142300.0,34.0374,34.2496,33.9346,34.0374,142300.0
2009-03-16 11:00:00,52.92,53.27,52.87,53.2,88800.0,34.0246,34.2496,33.9924,34.2046,88800.0
2009-03-16 11:30:00,53.21,53.25,52.95,53.01,45400.0,34.211,34.2368,34.0439,34.0825,45400.0
2009-03-16 12:00:00,53.03,53.27,52.96,53.01,55300.0,34.0953,34.2496,34.0503,34.0825,55300.0
2009-03-16 12:30:00,53.02,53.33,52.96,53.32,62800.0,34.0889,34.2882,34.0503,34.2818,62800.0
2009-03-16 13:00:00,53.31,53.35,53.15,53.27,37500.0,34.2753,34.3011,34.1725,34.2496,37500.0
2009-03-16 13:30:00,53.28,53.56,53.25,53.27,58800.0,34.256,34.4361,34.2368,34.2496,58800.0
2009-03-16 14:00:00,53.28,53.33,53.07,53.17,78700.0,34.256,34.2882,34.121,34.1853,78700.0
2009-03-16 14:30:00,53.18,53.35,52.89,52.9,60600.0,34.1918,34.3011,34.0053,34.0117,60600.0
2009-03-16 15:00:00,52.93,52.96,52.52,52.63,100200.0,34.031,34.0503,33.7674,33.8381,100200.0
2009-03-16 15:30:00,52.64,52.64,52.24,52.28,143300.0,33.8446,33.8446,33.5874,33.6131,143300.0
2009-03-17 09:30:00,52.38,53.04,52.36,52.54,82200.0,33.6774,34.1017,33.6645,33.7803,82200.0
2009-03-17 10:00:00,52.55,52.93,52.35,52.49,133300.0,33.7867,34.031,33.6581,33.7481,133300.0
2009-03-17 10:30:00,52.55,52.95,52.46,52.76,77800.0,33.7867,34.0439,33.7288,33.9217,77800.0
2009-03-17 11:00:00,52.72,53.0,52.64,52.83,57700.0,33.896,34.076,33.8446,33.9667,57700.0
2009-03-17 11:30:00,52.82,53.0,52.68,52.97,148000.0,33.9603,34.076,33.8703,34.0567,148000.0
2009-03-17 12:00:00,52.99,53.32,52.9,53.15,37700.0,34.0696,34.2818,34.0117,34.1725,37700.0
2009-03-17 12:30:00,53.18,53.77,53.13,53.55,51500.0,34.1918,34.5711,34.1596,34.4296,51500.0
2009-03-17 13:00:00,53.57,53.74,53.47,53.68,63600.0,34.4425,34.5518,34.3782,34.5132,63600.0
2009-03-17 13:30:00,53.67,53.78,53.4,53.46,73100.0,34.5068,34.5775,34.3332,34.3718,73100.0
2009-03-17 14:00:00,53.46,53.67,53.31,53.4,75800.0,34.3718,34.5068,34.2753,34.3332,75800.0
2009-03-17 14:30:00,53.38,53.75,53.35,53.6,64000.0,34.3203,34.5582,34.3011,34.4618,64000.0
2009-03-17 15:00:00,53.6,53.92,53.55,53.84,81100.0,34.4618,34.6675,34.4296,34.6161,81100.0
2009-03-17 15:30:00,53.81,54.15,53.66,54.14,225100.0,34.5968,34.8154,34.5004,34.809,225100.0
2009-03-18 09:30:00,54.23,54.72,53.69,54.71,69000.0,34.8668,35.1819,34.5197,35.1755,69000.0
2009-03-18 10:00:00,54.72,55.0,54.47,54.53,123200.0,35.1819,35.3619,35.0212,35.0597,123200.0
2009-03-18 10:30:00,54.53,54.91,54.22,54.9,69500.0,35.0597,35.304,34.8604,35.2976,69500.0
2009-03-18 11:00:00,54.9,55.06,54.78,54.95,134000.0,35.2976,35.4005,35.2205,35.3298,134000.0
2009-03-18 11:30:00,54.93,55.17,54.86,55.09,71900.0,35.3169,35.4712,35.2719,35.4198,71900.0
2009-03-18 12:00:00,55.11,55.32,55.02,55.11,61900.0,35.4326,35.5677,35.3748,35.4326,61900.0
2009-03-18 12:30:00,55.13,55.29,54.88,55.29,45500.0,35.4455,35.5484,35.2848,35.5484,45500.0
2009-03-18 13:00:00,55.26,55.4,55.09,55.33,50700.0,35.5291,35.6191,35.4198,35.5741,50700.0
2009-03-18 13:30:00,55.3,55.66,55.26,55.5,56200.0,35.5548,35.7863,35.5291,35.6834,56200.0
2009-03-18 14:00:00,55.49,56.8,55.4,56.28,180800.0,35.677,36.5192,35.6191,36.1849,180800.0
2009-03-18 14:30:00,56.27,57.03,55.93,56.99,214900.0,36.1785,36.6671,35.9598,36.6414,214900.0
2009-03-18 15:00:00,56.99,57.07,55.85,55.95,240900.0,36.6414,36.6928,35.9084,35.9727,240900.0
2009-03-18 15:30:00,56.01,56.4,55.74,56.26,245000.0,36.0113,36.262,35.8377,36.172,245000.0
2009-03-19 09:30:00,56.24,57.39,56.05,56.72,129800.0,36.1592,36.8985,36.037,36.4678,129800.0
2009-03-19 10:00:00,56.75,57.28,56.58,56.67,91700.0,36.4871,36.8278,36.3778,36.4356,91700.0
2009-03-19 10:30:00,56.67,56.91,56.48,56.68,86300.0,36.4356,36.5899,36.3135,36.4421,86300.0
2009-03-19 11:00:00,56.78,56.97,56.25,56.46,71000.0,36.5064,36.6285,36.1656,36.3006,71000.0
2009-03-19 11:30:00,56.47,56.72,56.32,56.61,73100.0,36.307,36.4678,36.2106,36.3971,73100.0
2009-03-19 12:00:00,56.65,57.1,56.57,56.99,70900.0,36.4228,36.7121,36.3713,36.6414,70900.0
2009-03-19 12:30:00,57.0,57.23,56.87,56.96,50800.0,36.6478,36.7957,36.5642,36.6221,50800.0
2009-03-19 13:00:00,56.92,57.15,56.7,57.11,40100.0,36.5964,36.7442,36.4549,36.7185,40100.0
2009-03-19 13:30:00,57.13,57.17,56.79,56.95,68200.0,36.7314,36.7571,36.5128,36.6157,68200.0
2009-03-19 14:00:00,56.98,57.16,56.93,57.13,53700.0,36.6349,36.7507,36.6028,36.7314,53700.0
2009-03-19 14:30:00,57.11,57.22,56.89,57.06,81700.0,36.7185,36.7892,36.5771,36.6864,81700.0
2009-03-19 15:00:00,57.04,57.32,57.02,57.25,106100.0,36.6735,36.8535,36.6607,36.8085,106100.0
2009-03-19 15:30:00,57.24,57.55,57.15,57.34,208800.0,36.8021,37.0014,36.7442,36.8664,208800.0
2009-03-20 09:30:00,57.31,57.71,56.82,57.03,288600.0,36.8471,37.1043,36.5321,36.6671,288600.0
2009-03-20 10:00:00,56.99,57.09,56.55,56.72,117500.0,36.6414,36.7057,36.3585,36.4678,117500.0
2009-03-20 10:30:00,56.72,56.88,56.39,56.84,115700.0,36.4678,36.5706,36.2556,36.5449,115700.0
2009-03-20 11:00:00,56.86,56.93,56.14,56.23,93900.0,36.5578,36.6028,36.0949,36.1527,93900.0
2009-03-20 11:30:00,56.2,56.3,56.01,56.13,80900.0,36.1334,36.1977,36.0113,36.0884,80900.0
2009-03-20 12:00:00,56.17,56.18,55.8,56.06,116400.0,36.1142,36.1206,35.8763,36.0434,116400.0
2009-03-20 12:30:00,56.04,56.11,55.69,55.81,102400.0,36.0306,36.0756,35.8055,35.8827,102400.0
2009-03-20 13:00:00,55.82,55.93,55.5,55.59,64800.0,35.8891,35.9598,35.6834,35.7412,64800.0
2009-03-20 13:30:00,55.59,55.65,55.13,55.18,79900.0,35.7412,35.7798,35.4455,35.4776,79900.0
2009-03-20 14:00:00,55.15,55.48,54.99,55.46,79000.0,35.4584,35.6705,35.3555,35.6577,79000.0
2009-03-20 14:30:00,55.45,55.57,55.28,55.52,56200.0,35.6512,35.7284,35.5419,35.6962,56200.0
2009-03-20 15:00:00,55.54,55.87,55.46,55.69,81700.0,35.7091,35.9213,35.6577,35.8055,81700.0
2009-03-20 15:30:00,55.71,56.01,55.56,55.56,140700.0,35.8184,36.0113,35.722,35.722,140700.0
2009-03-23 09:30:00,56.63,57.34,56.1,56.16,71400.0,36.4099,36.8664,36.0692,36.1077,71400.0
2009-03-23 10:00:00,56.14,56.52,56.12,56.35,145200.0,36.0949,36.3392,36.082,36.2299,145200.0
2009-03-23 10:30:00,56.36,57.12,56.31,57.11,63200.0,36.2363,36.725,36.2042,36.7185,63200.0
2009-03-23 11:00:00,57.06,57.19,56.85,57.0,45100.0,36.6864,36.77,36.5514,36.6478,45100.0
2009-03-23 11:30:00,57.0,57.63,56.93,57.55,33700.0,36.6478,37.0529,36.6028,37.0014,33700.0
2009-03-23 12:00:00,57.52,57.58,57.2,57.29,28000.0,36.9821,37.0207,36.7764,36.8343,28000.0
2009-03-23 12:30:00,57.32,57.34,57.14,57.14,34000.0,36.8535,36.8664,36.7378,36.7378,34000.0
2009-03-23 13:00:00,57.16,57.41,56.96,56.99,28200.0,36.7507,36.9114,36.6221,36.6414,28200.0
2009-03-23 13:30:00,56.99,57.11,56.9,57.0,20600.0,36.6414,36.7185,36.5835,36.6478,20600.0
2009-03-23 14:00:00,56.99,57.19,56.95,57.12,27500.0,36.6414,36.77,36.6157,36.725,27500.0
2009-03-23 14:30:00,57.14,57.85,57.14,57.81,35400.0,36.7378,37.1943,36.7378,37.1686,35400.0
2009-03-23 15:00:00,57.81,58.08,57.72,57.98,142700.0,37.1686,37.3422,37.1107,37.2779,142700.0
2009-03-23 15:30:00,57.98,58.84,57.97,58.82,196700.0,37.2779,37.8308,37.2715,37.818,196700.0
2009-03-24 09:30:00,58.26,59.33,57.93,59.26,143800.0,37.4579,38.1459,37.2457,38.1009,143800.0
2009-03-24 10:00:00,59.23,59.47,58.54,58.54,107900.0,38.0816,38.2359,37.6379,37.6379,107900.0
2009-03-24 10:30:00,58.52,58.8,58.42,58.73,97300.0,37.6251,37.8051,37.5608,37.7601,97300.0
2009-03-24 11:00:00,58.73,58.84,58.58,58.73,87900.0,37.7601,37.8308,37.6637,37.7601,87900.0
2009-03-24 11:30:00,58.73,58.94,58.56,58.64,37500.0,37.7601,37.8951,37.6508,37.7022,37500.0
2009-03-24 12:00:00,58.59,58.59,58.36,58.49,47400.0,37.6701,37.6701,37.5222,37.6058,47400.0
2009-03-24 12:30:00,58.5,59.0,58.5,58.91,58100.0,37.6122,37.9337,37.6122,37.8758,58100.0
2009-03-24 13:00:00,58.94,59.02,58.84,59.0,84900.0,37.8951,37.9465,37.8308,37.9337,84900.0
2009-03-24 13:30:00,59.0,59.11,58.89,59.11,78000.0,37.9337,38.0044,37.863,38.0044,78000.0
2009-03-24 14:00:00,59.11,59.6,59.07,59.4,89600.0,38.0044,38.3195,37.9787,38.1909,89600.0
2009-03-24 14:30:00,59.38,59.51,58.97,59.05,99600.0,38.178,38.2616,37.9144,37.9658,99600.0
2009-03-24 15:00:00,59.01,59.14,58.71,58.81,115800.0,37.9401,38.0237,37.7472,37.8115,115800.0
2009-03-24 15:30:00,58.82,58.95,58.08,58.12,252700.0,37.818,37.9015,37.3422,37.3679,252700.0
2009-03-25 09:30:00,58.42,59.46,58.42,58.84,105000.0,37.5608,38.2294,37.5608,37.8308,105000.0
2009-03-25 10:00:00,58.93,59.14,58.75,58.85,120100.0,37.8887,38.0237,37.773,37.8372,120100.0
2009-03-25 10:30:00,58.85,59.27,58.85,58.98,102100.0,37.8372,38.1073,37.8372,37.9208,102100.0
2009-03-25 11:00:00,58.98,59.29,58.82,59.21,71300.0,37.9208,38.1201,37.818,38.0687,71300.0
2009-03-25 11:30:00,59.21,59.35,59.05,59.25,53600.0,38.0687,38.1587,37.9658,38.0944,53600.0
2009-03-25 12:00:00,59.22,59.46,58.78,58.81,48200.0,38.0751,38.2294,37.7922,37.8115,48200.0
2009-03-25 12:30:00,58.83,58.87,58.38,58.57,50200.0,37.8244,37.8501,37.5351,37.6572,50200.0
2009-03-25 13:00:00,58.58,58.71,57.86,58.0,51600.0,37.6637,37.7472,37.2007,37.2907,51600.0
2009-03-25 13:30:00,58.02,58.33,58.0,58.26,79300.0,37.3036,37.5029,37.2907,37.4579,79300.0
2009-03-25 14:00:00,58.24,58.27,57.57,57.69,94300.0,37.4451,37.4643,37.0143,37.0914,94300.0
2009-03-25 14:30:00,57.64,57.64,56.81,56.83,85500.0,37.0593,37.0593,36.5256,36.5385,85500.0
2009-03-25 15:00:00,56.85,57.48,56.72,57.46,211200.0,36.5514,36.9564,36.4678,36.9436,211200.0
2009-03-25 15:30:00,57.48,58.24,57.45,58.24,385300.0,36.9564,37.4451,36.9371,37.4451,385300.0
2009-03-26 09:30:00,59.28,59.59,59.0,59.3,146300.0,38.1137,38.313,37.9337,38.1266,146300.0
2009-03-26 10:00:00,59.24,59.33,58.82,58.88,192300.0,38.088,38.1459,37.818,37.8565,192300.0
2009-03-26 10:30:00,58.85,59.15,58.85,59.07,325400.0,37.8372,38.0301,37.8372,37.9787,325400.0
2009-03-26 11:00:00,59.08,59.15,58.9,58.99,234700.0,37.9851,38.0301,37.8694,37.9273,234700.0
2009-03-26 11:30:00,58.99,59.15,58.83,59.0,174800.0,37.9273,38.0301,37.8244,37.9337,174800.0
2009-03-26 12:00:00,59.0,59.15,58.89,58.99,236200.0,37.9337,38.0301,37.863,37.9273,236200.0
2009-03-26 12:30:00,58.97,58.99,58.72,58.77,93400.0,37.9144,37.9273,37.7537,37.7858,93400.0
2009-03-26 13:00:00,58.76,59.2,58.76,58.94,233700.0,37.7794,38.0623,37.7794,37.8951,233700.0
2009-03-26 13:30:00,58.95,59.05,58.89,58.96,125700.0,37.9015,37.9658,37.863,37.908,125700.0
2009-03-26 14:00:00,58.97,59.05,58.68,58.68,192700.0,37.9144,37.9658,37.7279,37.7279,192700.0
2009-03-26 14:30:00,58.68,59.01,58.57,58.61,207000.0,37.7279,37.9401,37.6572,37.6829,207000.0
2009-03-26 15:00:00,58.59,59.05,58.59,59.03,143000.0,37.6701,37.9658,37.6701,37.953,143000.0
2009-03-26 15:30:00,59.02,59.15,58.82,59.0,335600.0,37.9465,38.0301,37.818,37.9337,335600.0
2009-03-27 09:30:00,58.34,58.77,58.11,58.15,62300.0,37.5093,37.7858,37.3615,37.3872,62300.0
2009-03-27 10:00:00,58.15,58.45,58.06,58.18,73100.0,37.3872,37.5801,37.3293,37.4065,73100.0
2009-03-27 10:30:00,58.18,58.29,58.04,58.1,62100.0,37.4065,37.4772,37.3165,37.355,62100.0
2009-03-27 11:00:00,58.08,58.4,58.06,58.1,89900.0,37.3422,37.5479,37.3293,37.355,89900.0
2009-03-27 11:30:00,58.14,58.38,58.1,58.36,107800.0,37.3808,37.5351,37.355,37.5222,107800.0
2009-03-27 12:00:00,58.37,58.8,58.35,58.42,41700.0,37.5286,37.8051,37.5158,37.5608,41700.0
2009-03-27 12:30:00,58.42,58.66,58.17,58.18,52100.0,37.5608,37.7151,37.4,37.4065,52100.0
2009-03-27 13:00:00,58.17,58.38,58.06,58.2,52200.0,37.4,37.5351,37.3293,37.4193,52200.0
2009-03-27 13:30:00,58.2,58.49,57.82,57.97,53000.0,37.4193,37.6058,37.175,37.2715,53000.0
2009-03-27 14:00:00,57.99,58.42,57.9,58.36,59100.0,37.2843,37.5608,37.2264,37.5222,59100.0
2009-03-27 14:30:00,58.34,58.39,58.1,58.38,108100.0,37.5093,37.5415,37.355,37.5351,108100.0
2009-03-27 15:00:00,58.37,58.82,58.37,58.51,92600.0,37.5286,37.818,37.5286,37.6186,92600.0
2009-03-27 15:30:00,58.48,58.76,58.28,58.48,162100.0,37.5994,37.7794,37.4708,37.5994,162100.0
2009-03-30 09:30:00,57.36,57.88,56.68,57.15,104800.0,36.8793,37.2136,36.4421,36.7442,104800.0
2009-03-30 10:00:00,57.11,57.2,56.46,56.6,49400.0,36.7185,36.7764,36.3006,36.3906,49400.0
2009-03-30 10:30:00,56.6,56.72,56.41,56.57,57500.0,36.3906,36.4678,36.2685,36.3713,57500.0
2009-03-30 11:00:00,56.57,56.87,56.43,56.85,39500.0,36.3713,36.5642,36.2813,36.5514,39500.0
2009-03-30 11:30:00,56.85,56.85,56.47,56.72,57000.0,36.5514,36.5514,36.307,36.4678,57000.0
2009-03-30 12:00:00,56.73,57.15,56.73,57.12,47200.0,36.4742,36.7442,36.4742,36.725,47200.0
2009-03-30 12:30:00,57.14,57.26,56.79,56.83,40500.0,36.7378,36.815,36.5128,36.5385,40500.0
2009-03-30 13:00:00,56.82,57.08,56.64,57.05,53300.0,36.5321,36.6992,36.4163,36.6799,53300.0
2009-03-30 13:30:00,57.04,57.14,56.48,56.51,50800.0,36.6735,36.7378,36.3135,36.3328,50800.0
2009-03-30 14:00:00,56.46,57.09,56.42,56.84,45300.0,36.3006,36.7057,36.2749,36.5449,45300.0
2009-03-30 14:30:00,56.8,56.87,56.5,56.5,74100.0,36.5192,36.5642,36.3263,36.3263,74100.0
2009-03-30 15:00:00,56.53,57.12,56.48,56.77,107300.0,36.3456,36.725,36.3135,36.4999,107300.0
2009-03-30 15:30:00,56.79,57.34,56.78,57.21,124700.0,36.5128,36.8664,36.5064,36.7828,124700.0
2009-03-31 09:30:00,57.47,57.78,56.28,56.51,82700.0,36.95,37.1493,36.1849,36.3328,82700.0
2009-03-31 10:00:00,56.49,56.71,56.25,56.57,64900.0,36.3199,36.4613,36.1656,36.3713,64900.0
2009-03-31 10:30:00,56.62,57.14,56.62,56.77,51900.0,36.4035,36.7378,36.4035,36.4999,51900.0
2009-03-31 11:00:00,56.81,57.35,56.76,57.29,35200.0,36.5256,36.8728,36.4935,36.8343,35200.0
2009-03-31 11:30:00,57.19,57.3,57.08,57.18,35700.0,36.77,36.8407,36.6992,36.7635,35700.0
2009-03-31 12:00:00,57.16,57.2,56.96,57.08,21000.0,36.7507,36.7764,36.6221,36.6992,21000.0
2009-03-31 12:30:00,57.06,57.35,57.05,57.25,31500.0,36.6864,36.8728,36.6799,36.8085,31500.0
2009-03-31 13:00:00,57.25,57.53,57.23,57.51,37300.0,36.8085,36.9886,36.7957,36.9757,37300.0
2009-03-31 13:30:00,57.5,57.6,57.35,57.46,42600.0,36.9693,37.0336,36.8728,36.9436,42600.0
2009-03-31 14:00:00,57.52,57.59,57.35,57.37,77600.0,36.9821,37.0271,36.8728,36.8857,77600.0
2009-03-31 14:30:00,57.4,57.76,57.38,57.6,37700.0,36.905,37.1364,36.8921,37.0336,37700.0
2009-03-31 15:00:00,57.6,57.63,57.19,57.44,66000.0,37.0336,37.0529,36.77,36.9307,66000.0
2009-03-31 15:30:00,57.41,57.41,57.01,57.04,244200.0,36.9114,36.9114,36.6542,36.6735,244200.0
2009-04-01 09:30:00,56.51,57.28,56.0,57.28,87500.0,36.3328,36.8278,36.0049,36.8278,87500.0
2009-04-01 10:00:00,57.24,58.34,57.24,58.15,172800.0,36.8021,37.5093,36.8021,37.3872,172800.0
2009-04-01 10:30:00,58.1,58.5,57.74,58.37,71500.0,37.355,37.6122,37.1236,37.5286,71500.0
2009-04-01 11:00:00,58.38,58.47,58.12,58.27,58200.0,37.5351,37.5929,37.3679,37.4643,58200.0
2009-04-01 11:30:00,58.28,58.45,58.09,58.41,33300.0,37.4708,37.5801,37.3486,37.5544,33300.0
2009-04-01 12:00:00,58.41,58.74,58.41,58.62,26100.0,37.5544,37.7665,37.5544,37.6894,26100.0
2009-04-01 12:30:00,58.62,58.62,58.04,58.05,26500.0,37.6894,37.6894,37.3165,37.3229,26500.0
2009-04-01 13:00:00,58.05,58.33,57.97,58.29,36000.0,37.3229,37.5029,37.2715,37.4772,36000.0
2009-04-01 13:30:00,58.26,58.62,58.12,58.5,46800.0,37.4579,37.6894,37.3679,37.6122,46800.0
2009-04-01 14:00:00,58.48,58.76,58.48,58.7,45900.0,37.5994,37.7794,37.5994,37.7408,45900.0
2009-04-01 14:30:00,58.7,58.83,58.48,58.68,67400.0,37.7408,37.8244,37.5994,37.7279,67400.0
2009-04-01 15:00:00,58.69,58.7,57.8,58.18,109100.0,37.7344,37.7408,37.1622,37.4065,109100.0
2009-04-01 15:30:00,58.18,58.73,58.02,58.51,120900.0,37.4065,37.7601,37.3036,37.6186,120900.0
2009-04-02 09:30:00,59.52,60.41,58.99,60.35,144000.0,38.268,38.8402,37.9273,38.8017,144000.0
2009-04-02 10:00:00,60.38,61.0,60.05,60.91,127600.0,38.8209,39.2196,38.6088,39.1617,127600.0
2009-04-02 10:30:00,60.93,61.6,60.83,61.5,120300.0,39.1746,39.6053,39.1103,39.541,120300.0
2009-04-02 11:00:00,61.48,62.06,61.28,62.02,123800.0,39.5282,39.9011,39.3996,39.8754,123800.0
2009-04-02 11:30:00,62.0,62.04,61.47,61.57,137100.0,39.8625,39.8882,39.5218,39.5861,137100.0
2009-04-02 12:00:00,61.6,61.9,61.3,61.75,99800.0,39.6053,39.7982,39.4125,39.7018,99800.0
2009-04-02 12:30:00,61.76,61.9,61.41,61.43,88000.0,39.7082,39.7982,39.4832,39.496,88000.0
2009-04-02 13:00:00,61.45,61.51,61.1,61.25,66000.0,39.5089,39.5475,39.2839,39.3803,66000.0
2009-04-02 13:30:00,61.22,61.31,60.8,61.24,143400.0,39.361,39.4189,39.091,39.3739,143400.0
2009-04-02 14:00:00,61.24,61.6,61.2,61.53,70200.0,39.3739,39.6053,39.3482,39.5603,70200.0
2009-04-02 14:30:00,61.53,61.71,61.41,61.58,132100.0,39.5603,39.6761,39.4832,39.5925,132100.0
2009-04-02 15:00:00,61.58,61.73,61.36,61.49,170600.0,39.5925,39.6889,39.451,39.5346,170600.0
2009-04-02 15:30:00,61.5,61.72,61.23,61.35,284100.0,39.541,39.6825,39.3675,39.4446,284100.0
2009-04-03 09:30:00,61.55,62.29,61.55,61.97,73400.0,39.5732,40.049,39.5732,39.8432,73400.0
2009-04-03 10:00:00,61.91,61.95,61.28,61.57,66900.0,39.8047,39.8304,39.3996,39.5861,66900.0
2009-04-03 10:30:00,61.63,62.03,61.48,61.95,56100.0,39.6246,39.8818,39.5282,39.8304,56100.0
2009-04-03 11:00:00,61.93,62.09,61.79,61.98,63600.0,39.8175,39.9204,39.7275,39.8497,63600.0
2009-04-03 11:30:00,62.0,62.39,61.92,62.35,154900.0,39.8625,40.1133,39.8111,40.0875,154900.0
2009-04-03 12:00:00,62.36,62.83,62.3,62.83,173700.0,40.094,40.3962,40.0554,40.3962,173700.0
2009-04-03 12:30:00,62.83,63.43,62.67,63.27,110100.0,40.3962,40.7819,40.2933,40.6791,110100.0
2009-04-03 13:00:00,63.24,63.34,63.09,63.27,70800.0,40.6598,40.7241,40.5633,40.6791,70800.0
2009-04-03 13:30:00,63.3,63.59,63.03,63.57,70400.0,40.6983,40.8848,40.5248,40.8719,70400.0
2009-04-03 14:00:00,63.59,64.0,63.54,63.95,137000.0,40.8848,41.1484,40.8527,41.1163,137000.0
2009-04-03 14:30:00,63.98,64.22,63.83,63.97,128600.0,41.1355,41.2899,41.0391,41.1291,128600.0
2009-04-03 15:00:00,63.97,64.0,63.53,63.65,130500.0,41.1291,41.1484,40.8462,40.9234,130500.0
2009-04-03 15:30:00,63.64,64.24,63.59,64.23,267200.0,40.9169,41.3027,40.8848,41.2963,267200.0
2009-04-06 09:30:00,63.89,64.18,62.9,63.02,103500.0,41.0777,41.2641,40.4412,40.5183,103500.0
2009-04-06 10:00:00,63.01,63.4,62.95,63.03,150400.0,40.5119,40.7626,40.4733,40.5248,150400.0
2009-04-06 10:30:00,63.02,63.11,62.92,62.95,91100.0,40.5183,40.5762,40.454,40.4733,91100.0
2009-04-06 11:00:00,62.92,62.94,62.3,62.6,95500.0,40.454,40.4669,40.0554,40.2483,95500.0
2009-04-06 11:30:00,62.62,63.07,62.5,62.7,119600.0,40.2611,40.5505,40.184,40.3126,119600.0
2009-04-06 12:00:00,62.69,62.95,62.47,62.57,60900.0,40.3062,40.4733,40.1647,40.229,60900.0
2009-04-06 12:30:00,62.56,62.57,62.24,62.5,72200.0,40.2226,40.229,40.0168,40.184,72200.0
2009-04-06 13:00:00,62.49,62.67,62.13,62.17,62500.0,40.1776,40.2933,39.9461,39.9718,62500.0
2009-04-06 13:30:00,62.18,62.47,61.96,62.39,55900.0,39.9782,40.1647,39.8368,40.1133,55900.0
2009-04-06 14:00:00,62.36,62.54,62.33,62.51,126000.0,40.094,40.2097,40.0747,40.1904,126000.0
2009-04-06 14:30:00,62.51,62.91,62.28,62.66,94300.0,40.1904,40.4476,40.0425,40.2869,94300.0
2009-04-06 15:00:00,62.65,63.23,62.48,62.9,138200.0,40.2804,40.6533,40.1711,40.4412,138200.0
2009-04-06 15:30:00,62.89,63.41,62.74,63.18,175000.0,40.4347,40.7691,40.3383,40.6212,175000.0
2009-04-07 09:30:00,62.4,62.71,61.26,61.42,98500.0,40.1197,40.319,39.3867,39.4896,98500.0
2009-04-07 10:00:00,61.4,61.59,61.2,61.31,76300.0,39.4768,39.5989,39.3482,39.4189,76300.0
2009-04-07 10:30:00,61.35,61.6,61.21,61.36,80900.0,39.4446,39.6053,39.3546,39.451,80900.0
2009-04-07 11:00:00,61.35,61.44,61.1,61.16,47000.0,39.4446,39.5025,39.2839,39.3224,47000.0
2009-04-07 11:30:00,61.14,61.35,60.84,61.19,52400.0,39.3096,39.4446,39.1167,39.3417,52400.0
2009-04-07 12:00:00,61.18,61.35,60.96,60.99,33100.0,39.3353,39.4446,39.1939,39.2131,33100.0
2009-04-07 12:30:00,61.01,61.17,60.98,61.05,28800.0,39.226,39.3289,39.2067,39.2517,28800.0
2009-04-07 13:00:00,61.05,61.19,60.66,60.67,37300.0,39.2517,39.3417,39.001,39.0074,37300.0
2009-04-07 13:30:00,60.67,60.68,60.37,60.54,43600.0,39.0074,39.0138,38.8145,38.9238,43600.0
2009-04-07 14:00:00,60.52,60.57,60.33,60.54,61600.0,38.911,38.9431,38.7888,38.9238,61600.0
2009-04-07 14:30:00,60.55,61.1,60.46,61.09,76100.0,38.9303,39.2839,38.8724,39.2774,76100.0
2009-04-07 15:00:00,61.08,61.85,61.06,61.47,184100.0,39.271,39.7661,39.2582,39.5218,184100.0
2009-04-07 15:30:00,61.46,61.84,61.39,61.47,239300.0,39.5153,39.7596,39.4703,39.5218,239300.0
2009-04-08 09:30:00,62.09,62.87,61.3,62.28,117500.0,39.9204,40.4219,39.4125,40.0425,117500.0
2009-04-08 10:00:00,62.28,62.4,61.38,61.47,66100.0,40.0425,40.1197,39.4639,39.5218,66100.0
2009-04-08 10:30:00,61.44,62.07,61.44,61.94,63800.0,39.5025,39.9075,39.5025,39.8239,63800.0
2009-04-08 11:00:00,61.96,62.28,61.85,61.94,32000.0,39.8368,40.0425,39.7661,39.8239,32000.0
2009-04-08 11:30:00,61.93,62.46,61.85,62.33,48400.0,39.8175,40.1583,39.7661,40.0747,48400.0
2009-04-08 12:00:00,62.33,62.36,62.04,62.17,30300.0,40.0747,40.094,39.8882,39.9718,30300.0
2009-04-08 12:30:00,62.18,62.73,62.09,62.59,33500.0,39.9782,40.3319,39.9204,40.2419,33500.0
2009-04-08 13:00:00,62.55,62.58,62.36,62.47,56500.0,40.2161,40.2354,40.094,40.1647,56500.0
2009-04-08 13:30:00,62.47,62.55,62.2,62.42,30300.0,40.1647,40.2161,39.9911,40.1326,30300.0
2009-04-08 14:00:00,62.44,62.45,62.19,62.34,58900.0,40.1454,40.1518,39.9847,40.0811,58900.0
2009-04-08 14:30:00,62.33,62.49,62.17,62.41,51300.0,40.0747,40.1776,39.9718,40.1261,51300.0
2009-04-08 15:00:00,62.38,62.61,62.04,62.45,63700.0,40.1068,40.2547,39.8882,40.1518,63700.0
2009-04-08 15:30:00,62.42,62.82,62.41,62.8,160900.0,40.1326,40.3897,40.1261,40.3769,160900.0
2009-04-09 09:30:00,64.12,64.62,63.64,64.55,58800.0,41.2256,41.547,40.9169,41.502,58800.0
2009-04-09 10:00:00,64.59,64.68,64.49,64.55,32100.0,41.5277,41.5856,41.4634,41.502,32100.0
2009-04-09 10:30:00,64.55,64.68,64.35,64.56,41600.0,41.502,41.5856,41.3734,41.5085,41600.0
2009-04-09 11:00:00,64.57,64.6,64.32,64.58,56200.0,41.5149,41.5342,41.3541,41.5213,56200.0
2009-04-09 11:30:00,64.6,64.76,64.47,64.64,93400.0,41.5342,41.637,41.4506,41.5599,93400.0
2009-04-09 12:00:00,64.68,65.13,64.68,65.12,50100.0,41.5856,41.8749,41.5856,41.8685,50100.0
2009-04-09 12:30:00,65.13,65.33,65.07,65.07,24300.0,41.8749,42.0035,41.8364,41.8364,24300.0
2009-04-09 13:00:00,65.06,65.38,65.06,65.28,19300.0,41.8299,42.0357,41.8299,41.9714,19300.0
2009-04-09 13:30:00,65.32,65.82,65.3,65.79,39000.0,41.9971,42.3186,41.9842,42.2993,39000.0
2009-04-09 14:00:00,65.78,65.9,65.62,65.72,44500.0,42.2928,42.37,42.19,42.2543,44500.0
2009-04-09 14:30:00,65.72,66.01,65.72,65.82,90300.0,42.2543,42.4407,42.2543,42.3186,90300.0
2009-04-09 15:00:00,65.82,65.89,65.7,65.72,59900.0,42.3186,42.3636,42.2414,42.2543,59900.0
2009-04-09 15:30:00,65.71,65.98,65.6,65.95,130300.0,42.2478,42.4214,42.1771,42.4021,130300.0
2009-04-13 09:30:00,65.67,65.71,65.15,65.35,92900.0,42.2221,42.2478,41.8878,42.0164,92900.0
2009-04-13 10:00:00,65.36,66.0,65.24,65.94,43300.0,42.0228,42.4343,41.9457,42.3957,43300.0
2009-04-13 10:30:00,65.93,66.0,65.35,65.53,40700.0,42.3893,42.4343,42.0164,42.1321,40700.0
2009-04-13 11:00:00,65.5,65.71,65.44,65.55,41100.0,42.1128,42.2478,42.0742,42.145,41100.0
2009-04-13 11:30:00,65.52,65.52,65.16,65.25,35100.0,42.1257,42.1257,41.8942,41.9521,35100.0
2009-04-13 12:00:00,65.25,65.58,65.18,65.37,21200.0,41.9521,42.1643,41.9071,42.0292,21200.0
2009-04-13 12:30:00,65.41,65.68,65.38,65.66,20900.0,42.055,42.2286,42.0357,42.2157,20900.0
2009-04-13 13:00:00,65.64,65.81,65.42,65.59,35500.0,42.2028,42.3121,42.0614,42.1707,35500.0
2009-04-13 13:30:00,65.61,65.65,65.49,65.64,28800.0,42.1835,42.2093,42.1064,42.2028,28800.0
2009-04-13 14:00:00,65.67,65.76,65.6,65.66,39100.0,42.2221,42.28,42.1771,42.2157,39100.0
2009-04-13 14:30:00,65.67,65.72,65.4,65.44,83000.0,42.2221,42.2543,42.0485,42.0742,83000.0
2009-04-13 15:00:00,65.42,65.97,65.34,65.94,94300.0,42.0614,42.415,42.01,42.3957,94300.0
2009-04-13 15:30:00,65.96,66.27,65.84,65.84,127900.0,42.4086,42.6079,42.3314,42.3314,127900.0
2009-04-14 09:30:00,65.09,65.89,63.87,64.31,67200.0,41.8492,42.3636,41.0648,41.3477,67200.0
2009-04-14 10:00:00,64.31,64.71,64.24,64.71,42300.0,41.3477,41.6049,41.3027,41.6049,42300.0
2009-04-14 10:30:00,64.71,65.29,64.68,65.29,33400.0,41.6049,41.9778,41.5856,41.9778,33400.0
2009-04-14 11:00:00,65.26,65.26,64.82,64.92,34000.0,41.9585,41.9585,41.6756,41.7399,34000.0
2009-04-14 11:30:00,64.93,64.98,64.77,64.9,32200.0,41.7463,41.7785,41.6435,41.7271,32200.0
2009-04-14 12:00:00,64.87,64.97,64.75,64.96,16200.0,41.7078,41.7721,41.6306,41.7656,16200.0
2009-04-14 12:30:00,64.94,64.97,64.37,64.42,24900.0,41.7528,41.7721,41.3863,41.4184,24900.0
2009-04-14 13:00:00,64.41,64.43,64.19,64.36,29600.0,41.412,41.4249,41.2706,41.3799,29600.0
2009-04-14 13:30:00,64.4,64.56,64.23,64.39,31400.0,41.4056,41.5085,41.2963,41.3992,31400.0
2009-04-14 14:00:00,64.39,64.77,64.09,64.71,32300.0,41.3992,41.6435,41.2063,41.6049,32300.0
2009-04-14 14:30:00,64.71,64.82,64.45,64.82,26200.0,41.6049,41.6756,41.4377,41.6756,26200.0
2009-04-14 15:00:00,64.83,64.93,64.36,64.56,61600.0,41.6821,41.7463,41.3799,41.5085,61600.0
2009-04-14 15:30:00,64.61,64.62,64.2,64.32,178500.0,41.5406,41.547,41.277,41.3541,178500.0
2009-04-15 09:30:00,63.85,64.6,63.64,64.4,82800.0,41.052,41.5342,40.9169,41.4056,82800.0
2009-04-15 10:00:00,64.39,64.42,63.99,64.07,50700.0,41.3992,41.4184,41.142,41.1934,50700.0
2009-04-15 10:30:00,64.08,64.13,63.08,63.2,54000.0,41.1998,41.232,40.5569,40.6341,54000.0
2009-04-15 11:00:00,63.18,63.45,62.9,63.4,39000.0,40.6212,40.7948,40.4412,40.7626,39000.0
2009-04-15 11:30:00,63.38,63.63,63.15,63.58,28300.0,40.7498,40.9105,40.6019,40.8784,28300.0
2009-04-15 12:00:00,63.57,63.85,63.51,63.73,19800.0,40.8719,41.052,40.8334,40.9748,19800.0
2009-04-15 12:30:00,63.74,63.87,63.65,63.8,51000.0,40.9812,41.0648,40.9234,41.0198,51000.0
2009-04-15 13:00:00,63.8,63.86,63.15,63.27,53100.0,41.0198,41.0584,40.6019,40.6791,53100.0
2009-04-15 13:30:00,63.27,63.29,63.0,63.09,31700.0,40.6791,40.6919,40.5055,40.5633,31700.0
2009-04-15 14:00:00,63.08,63.44,62.94,62.97,54400.0,40.5569,40.7884,40.4669,40.4862,54400.0
2009-04-15 14:30:00,62.97,63.14,62.9,63.05,41200.0,40.4862,40.5955,40.4412,40.5376,41200.0
2009-04-15 15:00:00,63.05,63.44,63.05,63.35,56800.0,40.5376,40.7884,40.5376,40.7305,56800.0
2009-04-15 15:30:00,63.33,63.78,63.33,63.69,118900.0,40.7176,41.007,40.7176,40.9491,118900.0
2009-04-16 09:30:00,63.67,65.0,63.67,64.19,64400.0,40.9362,41.7914,40.9362,41.2706,64400.0
2009-04-16 10:00:00,64.18,64.25,63.81,64.14,40000.0,41.2641,41.3091,41.0262,41.2384,40000.0
2009-04-16 10:30:00,64.18,64.18,63.59,63.75,43600.0,41.2641,41.2641,40.8848,40.9877,43600.0
2009-04-16 11:00:00,63.78,64.4,63.72,64.33,58900.0,41.007,41.4056,40.9684,41.3606,58900.0
2009-04-16 11:30:00,64.38,64.5,64.15,64.3,43400.0,41.3927,41.4699,41.2448,41.3413,43400.0
2009-04-16 12:00:00,64.3,64.7,64.3,64.51,40700.0,41.3413,41.5985,41.3413,41.4763,40700.0
2009-04-16 12:30:00,64.51,65.03,64.5,65.02,48400.0,41.4763,41.8106,41.4699,41.8042,48400.0
2009-04-16 13:00:00,65.02,65.31,64.91,65.27,40700.0,41.8042,41.9907,41.7335,41.9649,40700.0
2009-04-16 13:30:00,65.27,65.31,64.73,64.94,77800.0,41.9649,41.9907,41.6178,41.7528,77800.0
2009-04-16 14:00:00,64.94,65.1,64.94,65.1,62400.0,41.7528,41.8556,41.7528,41.8556,62400.0
2009-04-16 14:30:00,65.1,65.54,65.07,65.39,65700.0,41.8556,42.1385,41.8364,42.0421,65700.0
2009-04-16 15:00:00,65.41,65.89,65.27,65.57,85300.0,42.055,42.3636,41.9649,42.1578,85300.0
2009-04-16 15:30:00,65.6,65.77,65.28,65.36,130800.0,42.1771,42.2864,41.9714,42.0228,130800.0
2009-04-17 09:30:00,65.16,65.99,64.98,65.42,141500.0,41.8942,42.4279,41.7785,42.0614,141500.0
2009-04-17 10:00:00,65.43,65.61,65.01,65.21,32900.0,42.0678,42.1835,41.7978,41.9264,32900.0
2009-04-17 10:30:00,65.17,65.17,64.86,65.1,26200.0,41.9007,41.9007,41.7013,41.8556,26200.0
2009-04-17 11:00:00,65.1,65.55,65.07,65.4,49200.0,41.8556,42.145,41.8364,42.0485,49200.0
2009-04-17 11:30:00,65.4,65.55,65.4,65.46,71100.0,42.0485,42.145,42.0485,42.0871,71100.0
2009-04-17 12:00:00,65.45,65.58,65.45,65.58,27000.0,42.0807,42.1643,42.0807,42.1643,27000.0
2009-04-17 12:30:00,65.57,65.96,65.43,65.91,34900.0,42.1578,42.4086,42.0678,42.3764,34900.0
2009-04-17 13:00:00,65.92,66.21,65.84,66.17,33100.0,42.3829,42.5693,42.3314,42.5436,33100.0
2009-04-17 13:30:00,66.17,66.62,66.15,66.58,39300.0,42.5436,42.8329,42.5307,42.8072,39300.0
2009-04-17 14:00:00,66.59,66.63,66.3,66.37,49000.0,42.8136,42.8393,42.6272,42.6722,49000.0
2009-04-17 14:30:00,66.37,66.77,66.17,66.21,55700.0,42.6722,42.9294,42.5436,42.5693,55700.0
2009-04-17 15:00:00,66.2,66.72,66.2,66.68,67300.0,42.5629,42.8972,42.5629,42.8715,67300.0
2009-04-17 15:30:00,66.67,66.74,66.2,66.27,109500.0,42.8651,42.9101,42.5629,42.6079,109500.0
2009-04-20 09:30:00,64.93,64.97,64.15,64.37,64100.0,41.7463,41.7721,41.2448,41.3863,64100.0
2009-04-20 10:00:00,64.41,64.41,63.47,63.67,58800.0,41.412,41.412,40.8076,40.9362,58800.0
2009-04-20 10:30:00,63.67,63.67,63.18,63.19,40100.0,40.9362,40.9362,40.6212,40.6276,40100.0
2009-04-20 11:00:00,63.2,63.79,63.18,63.79,38600.0,40.6341,41.0134,40.6212,41.0134,38600.0
2009-04-20 11:30:00,63.8,63.88,63.59,63.61,42200.0,41.0198,41.0713,40.8848,40.8977,42200.0
2009-04-20 12:00:00,63.61,63.66,63.37,63.65,45700.0,40.8977,40.9298,40.7434,40.9234,45700.0
2009-04-20 12:30:00,63.63,64.04,63.59,64.02,39400.0,40.9105,41.1741,40.8848,41.1613,39400.0
2009-04-20 13:00:00,64.01,64.02,63.52,63.55,30000.0,41.1548,41.1613,40.8398,40.8591,30000.0
2009-04-20 13:30:00,63.56,64.11,63.54,64.09,58700.0,40.8655,41.2191,40.8527,41.2063,58700.0
2009-04-20 14:00:00,64.06,64.13,63.93,64.13,59700.0,41.187,41.232,41.1034,41.232,59700.0
2009-04-20 14:30:00,64.13,64.26,63.83,63.84,63100.0,41.232,41.3156,41.0391,41.0455,63100.0
2009-04-20 15:00:00,63.86,64.07,63.78,63.91,70200.0,41.0584,41.1934,41.007,41.0905,70200.0
2009-04-20 15:30:00,63.91,64.39,63.77,63.89,226300.0,41.0905,41.3992,41.0005,41.0777,226300.0
2009-04-21 09:30:00,64.14,64.51,63.03,64.35,147200.0,41.2384,41.4763,40.5248,41.3734,147200.0
2009-04-21 10:00:00,64.31,64.54,63.5,63.56,77800.0,41.3477,41.4956,40.8269,40.8655,77800.0
2009-04-21 10:30:00,63.57,64.31,63.38,64.28,55500.0,40.8719,41.3477,40.7498,41.3284,55500.0
2009-04-21 11:00:00,64.28,64.91,64.18,64.78,114000.0,41.3284,41.7335,41.2641,41.6499,114000.0
2009-04-21 11:30:00,64.75,64.9,64.56,64.87,46400.0,41.6306,41.7271,41.5085,41.7078,46400.0
2009-04-21 12:00:00,64.91,65.13,64.86,65.08,27100.0,41.7335,41.8749,41.7013,41.8428,27100.0
2009-04-21 12:30:00,65.06,65.16,64.89,65.04,48500.0,41.8299,41.8942,41.7206,41.8171,48500.0
2009-04-21 13:00:00,65.03,65.22,65.01,65.18,64600.0,41.8106,41.9328,41.7978,41.9071,64600.0
2009-04-21 13:30:00,65.2,65.39,65.16,65.39,43700.0,41.9199,42.0421,41.8942,42.0421,43700.0
2009-04-21 14:00:00,65.4,65.56,65.34,65.48,93300.0,42.0485,42.1514,42.01,42.1,93300.0
2009-04-21 14:30:00,65.48,66.21,65.48,66.02,104400.0,42.1,42.5693,42.1,42.4472,104400.0
2009-04-21 15:00:00,66.05,66.8,65.99,66.64,141100.0,42.4664,42.9486,42.4279,42.8458,141100.0
2009-04-21 15:30:00,66.63,66.66,66.25,66.4,241600.0,42.8393,42.8586,42.595,42.6915,241600.0
2009-04-22 09:30:00,66.0,66.55,65.78,66.38,60900.0,42.4343,42.7879,42.2928,42.6786,60900.0
2009-04-22 10:00:00,66.38,67.41,66.37,67.39,129900.0,42.6786,43.3408,42.6722,43.328,129900.0
2009-04-22 10:30:00,67.43,67.96,67.39,67.61,110100.0,43.3537,43.6945,43.328,43.4694,110100.0
2009-04-22 11:00:00,67.64,67.99,67.56,67.98,79600.0,43.4887,43.7138,43.4373,43.7073,79600.0
2009-04-22 11:30:00,68.0,69.0,68.0,68.71,114000.0,43.7202,44.3631,43.7202,44.1767,114000.0
2009-04-22 12:00:00,68.71,68.76,68.3,68.32,49000.0,44.1767,44.2088,43.9131,43.9259,49000.0
2009-04-22 12:30:00,68.31,68.31,67.66,67.9,41200.0,43.9195,43.9195,43.5016,43.6559,41200.0
2009-04-22 13:00:00,67.88,68.32,67.82,68.22,56900.0,43.643,43.9259,43.6045,43.8616,56900.0
2009-04-22 13:30:00,68.23,68.53,68.11,68.16,33500.0,43.8681,44.0609,43.7909,43.8231,33500.0
2009-04-22 14:00:00,68.16,68.74,68.01,68.73,59000.0,43.8231,44.196,43.7266,44.1895,59000.0
2009-04-22 14:30:00,68.75,69.42,68.75,68.95,89800.0,44.2024,44.6332,44.2024,44.331,89800.0
2009-04-22 15:00:00,68.95,69.46,68.7,69.07,101500.0,44.331,44.6589,44.1702,44.4081,101500.0
2009-04-22 15:30:00,69.05,69.24,68.12,68.21,169400.0,44.3953,44.5174,43.7973,43.8552,169400.0
2009-04-23 09:30:00,68.16,69.0,67.53,68.24,87500.0,43.8231,44.3631,43.418,43.8745,87500.0
2009-04-23 10:00:00,68.2,68.2,67.69,68.06,82900.0,43.8488,43.8488,43.5209,43.7588,82900.0
2009-04-23 10:30:00,68.05,68.17,67.2,67.2,58100.0,43.7523,43.8295,43.2058,43.2058,58100.0
2009-04-23 11:00:00,67.13,67.23,66.56,66.88,97600.0,43.1608,43.2251,42.7943,43.0001,97600.0
2009-04-23 11:30:00,66.88,67.06,66.72,66.78,42300.0,43.0001,43.1158,42.8972,42.9358,42300.0
2009-04-23 12:00:00,66.78,67.25,66.78,67.05,24100.0,42.9358,43.238,42.9358,43.1094,24100.0
2009-04-23 12:30:00,67.08,67.27,66.77,67.07,38200.0,43.1287,43.2508,42.9294,43.1222,38200.0
2009-04-23 13:00:00,67.0,67.19,66.88,67.03,80300.0,43.0772,43.1994,43.0001,43.0965,80300.0
2009-04-23 13:30:00,67.02,67.15,66.65,67.07,66800.0,43.0901,43.1737,42.8522,43.1222,66800.0
2009-04-23 14:00:00,67.07,67.07,66.7,66.92,70100.0,43.1222,43.1222,42.8844,43.0258,70100.0
2009-04-23 14:30:00,66.96,67.35,66.84,66.96,88300.0,43.0515,43.3023,42.9744,43.0515,88300.0
2009-04-23 15:00:00,66.97,66.98,66.41,66.58,76300.0,43.0579,43.0644,42.6979,42.8072,76300.0
2009-04-23 15:30:00,66.57,67.57,66.41,67.43,234900.0,42.8008,43.4437,42.6979,43.3537,234900.0
2009-04-24 09:30:00,68.02,68.58,67.5,68.43,81600.0,43.733,44.0931,43.3987,43.9966,81600.0
2009-04-24 10:00:00,68.51,68.89,67.81,68.1,81500.0,44.0481,44.2924,43.598,43.7845,81500.0
2009-04-24 10:30:00,68.05,68.38,67.76,67.85,54200.0,43.7523,43.9645,43.5659,43.6237,54200.0
2009-04-24 11:00:00,67.85,68.18,67.66,68.18,59600.0,43.6237,43.8359,43.5016,43.8359,59600.0
2009-04-24 11:30:00,68.17,68.72,68.17,68.7,28300.0,43.8295,44.1831,43.8295,44.1702,28300.0
2009-04-24 12:00:00,68.7,68.77,68.48,68.56,38400.0,44.1702,44.2152,44.0288,44.0802,38400.0
2009-04-24 12:30:00,68.59,69.16,68.48,69.06,79900.0,44.0995,44.466,44.0288,44.4017,79900.0
2009-04-24 13:00:00,69.07,69.27,68.87,69.14,100300.0,44.4081,44.5367,44.2795,44.4531,100300.0
2009-04-24 13:30:00,69.14,69.19,68.65,68.68,35900.0,44.4531,44.4853,44.1381,44.1574,35900.0
2009-04-24 14:00:00,68.67,69.02,68.05,68.87,82200.0,44.151,44.376,43.7523,44.2795,82200.0
2009-04-24 14:30:00,68.93,69.69,68.93,69.55,59400.0,44.3181,44.8068,44.3181,44.7167,59400.0
2009-04-24 15:00:00,69.56,69.72,68.98,69.06,82200.0,44.7232,44.826,44.3503,44.4017,82200.0
2009-04-24 15:30:00,69.07,69.39,68.43,68.8,136500.0,44.4081,44.6139,43.9966,44.2345,136500.0
2009-04-27 09:30:00,67.88,67.88,66.88,67.33,255800.0,43.643,43.643,43.0001,43.2894,255800.0
2009-04-27 10:00:00,67.36,67.54,67.06,67.39,181800.0,43.3087,43.4244,43.1158,43.328,181800.0
2009-04-27 10:30:00,67.39,67.5,67.23,67.35,187100.0,43.328,43.3987,43.2251,43.3023,187100.0
2009-04-27 11:00:00,67.33,67.43,67.22,67.38,135700.0,43.2894,43.3537,43.2187,43.3216,135700.0
2009-04-27 11:30:00,67.38,67.42,67.25,67.34,85800.0,43.3216,43.3473,43.238,43.2958,85800.0
2009-04-27 12:00:00,67.36,67.52,67.12,67.2,78700.0,43.3087,43.4116,43.1544,43.2058,78700.0
2009-04-27 12:30:00,67.21,67.22,66.2,66.43,60000.0,43.2123,43.2187,42.5629,42.7108,60000.0
2009-04-27 13:00:00,66.41,66.44,66.0,66.32,95200.0,42.6979,42.7172,42.4343,42.64,95200.0
2009-04-27 13:30:00,66.25,66.25,65.78,66.05,78800.0,42.595,42.595,42.2928,42.4664,78800.0
2009-04-27 14:00:00,66.05,66.11,65.63,66.1,103200.0,42.4664,42.505,42.1964,42.4986,103200.0
2009-04-27 14:30:00,66.09,66.17,65.94,66.12,141500.0,42.4922,42.5436,42.3957,42.5114,141500.0
2009-04-27 15:00:00,66.1,66.54,65.78,66.15,92800.0,42.4986,42.7815,42.2928,42.5307,92800.0
2009-04-27 15:30:00,66.14,66.6,65.98,66.18,238700.0,42.5243,42.8201,42.4214,42.55,238700.0
2009-04-28 09:30:00,65.98,66.72,65.11,66.72,200600.0,42.4214,42.8972,41.8621,42.8972,200600.0
2009-04-28 10:00:00,66.72,67.97,66.72,67.76,118800.0,42.8972,43.7009,42.8972,43.5659,118800.0
2009-04-28 10:30:00,67.8,68.18,67.56,67.78,65900.0,43.5916,43.8359,43.4373,43.5787,65900.0
2009-04-28 11:00:00,67.82,67.99,67.66,67.66,55500.0,43.6045,43.7138,43.5016,43.5016,55500.0
2009-04-28 11:30:00,67.65,67.75,66.97,67.1,47900.0,43.4952,43.5594,43.0579,43.1415,47900.0
2009-04-28 12:00:00,67.08,67.64,67.0,67.5,52700.0,43.1287,43.4887,43.0772,43.3987,52700.0
2009-04-28 12:30:00,67.51,67.61,67.29,67.59,30400.0,43.4051,43.4694,43.2637,43.4566,30400.0
2009-04-28 13:00:00,67.61,67.61,67.12,67.5,40200.0,43.4694,43.4694,43.1544,43.3987,40200.0
2009-04-28 13:30:00,67.46,67.54,67.21,67.39,49100.0,43.373,43.4244,43.2123,43.328,49100.0
2009-04-28 14:00:00,67.37,68.09,67.37,67.97,68000.0,43.3151,43.778,43.3151,43.7009,68000.0
2009-04-28 14:30:00,67.97,68.29,67.7,67.71,59500.0,43.7009,43.9066,43.5273,43.5337,59500.0
2009-04-28 15:00:00,67.74,68.07,67.4,67.51,99800.0,43.553,43.7652,43.3344,43.4051,99800.0
2009-04-28 15:30:00,67.5,67.56,67.09,67.26,173700.0,43.3987,43.4373,43.1351,43.2444,173700.0
2009-04-29 09:30:00,60.57,61.81,57.78,59.79,1380000.0,38.9431,39.7404,37.1493,38.4416,1380000.0
2009-04-29 10:00:00,59.77,60.0,58.22,59.02,756300.0,38.4288,38.5766,37.4322,37.9465,756300.0
2009-04-29 10:30:00,59.01,59.09,57.95,58.16,494100.0,37.9401,37.9916,37.2586,37.3936,494100.0
2009-04-29 11:00:00,58.16,59.44,58.09,59.16,532700.0,37.3936,38.2166,37.3486,38.0366,532700.0
2009-04-29 11:30:00,59.16,59.38,58.69,58.69,369600.0,38.0366,38.178,37.7344,37.7344,369600.0
2009-04-29 12:00:00,58.7,58.71,57.86,57.89,350700.0,37.7408,37.7472,37.2007,37.22,350700.0
2009-04-29 12:30:00,57.88,58.39,57.86,58.06,252300.0,37.2136,37.5415,37.2007,37.3293,252300.0
2009-04-29 13:00:00,58.06,58.37,57.81,57.85,265100.0,37.3293,37.5286,37.1686,37.1943,265100.0
2009-04-29 13:30:00,57.85,57.89,57.45,57.77,352900.0,37.1943,37.22,36.9371,37.1429,352900.0
2009-04-29 14:00:00,57.81,57.81,57.25,57.49,339600.0,37.1686,37.1686,36.8085,36.9628,339600.0
2009-04-29 14:30:00,57.49,58.24,57.38,58.18,561300.0,36.9628,37.4451,36.8921,37.4065,561300.0
2009-04-29 15:00:00,58.17,58.65,57.87,58.02,386400.0,37.4,37.7087,37.2072,37.3036,386400.0
2009-04-29 15:30:00,58.03,58.2,57.8,58.05,614100.0,37.31,37.4193,37.1622,37.3229,614100.0
2009-04-30 09:30:00,58.99,59.5,58.14,59.49,328300.0,37.9273,38.2552,37.3808,38.2487,328300.0
2009-04-30 10:00:00,59.48,59.83,59.2,59.63,228900.0,38.2423,38.4673,38.0623,38.3387,228900.0
2009-04-30 10:30:00,59.64,61.57,59.48,61.15,387400.0,38.3452,39.5861,38.2423,39.316,387400.0
2009-04-30 11:00:00,61.15,61.44,60.67,60.88,171000.0,39.316,39.5025,39.0074,39.1424,171000.0
2009-04-30 11:30:00,60.89,61.0,60.05,60.08,98000.0,39.1489,39.2196,38.6088,38.6281,98000.0
2009-04-30 12:00:00,60.09,60.1,59.63,60.0,153800.0,38.6345,38.6409,38.3387,38.5766,153800.0
2009-04-30 12:30:00,59.99,60.03,59.34,59.42,99100.0,38.5702,38.5959,38.1523,38.2037,99100.0
2009-04-30 13:00:00,59.43,59.43,58.75,58.75,126800.0,38.2102,38.2102,37.773,37.773,126800.0
2009-04-30 13:30:00,58.76,59.52,58.74,59.44,80000.0,37.7794,38.268,37.7665,38.2166,80000.0
2009-04-30 14:00:00,59.41,59.84,59.37,59.57,83600.0,38.1973,38.4738,38.1716,38.3002,83600.0
2009-04-30 14:30:00,59.59,59.62,59.23,59.5,95800.0,38.313,38.3323,38.0816,38.2552,95800.0
2009-04-30 15:00:00,59.53,59.58,58.85,59.15,176700.0,38.2744,38.3066,37.8372,38.0301,176700.0
2009-04-30 15:30:00,59.15,59.53,59.1,59.26,298100.0,38.0301,38.2744,37.998,38.1009,298100.0
2009-05-01 09:30:00,59.41,59.89,59.01,59.82,159900.0,38.1973,38.5059,37.9401,38.4609,159900.0
2009-05-01 10:00:00,59.84,59.95,59.3,59.73,132300.0,38.4738,38.5445,38.1266,38.403,132300.0
2009-05-01 10:30:00,59.7,59.95,59.56,59.77,56900.0,38.3837,38.5445,38.2937,38.4288,56900.0
2009-05-01 11:00:00,59.77,60.24,59.75,60.02,57200.0,38.4288,38.7309,38.4159,38.5895,57200.0
2009-05-01 11:30:00,60.03,60.15,59.81,59.82,58200.0,38.5959,38.6731,38.4545,38.4609,58200.0
2009-05-01 12:00:00,59.84,60.29,59.77,59.94,74500.0,38.4738,38.7631,38.4288,38.5381,74500.0
2009-05-01 12:30:00,59.92,60.25,59.89,60.2,74500.0,38.5252,38.7374,38.5059,38.7052,74500.0
2009-05-01 13:00:00,60.16,60.29,60.08,60.29,56200.0,38.6795,38.7631,38.6281,38.7631,56200.0
2009-05-01 13:30:00,60.28,60.34,59.9,60.03,133600.0,38.7567,38.7952,38.5123,38.5959,133600.0
2009-05-01 14:00:00,60.04,60.16,59.93,59.95,121300.0,38.6023,38.6795,38.5316,38.5445,121300.0
2009-05-01 14:30:00,59.93,60.02,59.74,59.76,143500.0,38.5316,38.5895,38.4095,38.4223,143500.0
2009-05-01 15:00:00,59.77,59.89,59.26,59.26,221800.0,38.4288,38.5059,38.1009,38.1009,221800.0
2009-05-01 15:30:00,59.28,59.33,58.85,59.05,459800.0,38.1137,38.1459,37.8372,37.9658,459800.0
2009-05-04 09:30:00,59.61,60.72,59.41,60.04,121200.0,38.3259,39.0396,38.1973,38.6023,121200.0
2009-05-04 10:00:00,60.04,60.62,59.82,59.93,123500.0,38.6023,38.9753,38.4609,38.5316,123500.0
2009-05-04 10:30:00,59.92,60.27,59.75,60.12,70800.0,38.5252,38.7502,38.4159,38.6538,70800.0
2009-05-04 11:00:00,60.12,61.01,60.1,60.49,98900.0,38.6538,39.226,38.6409,38.8917,98900.0
2009-05-04 11:30:00,60.5,60.56,60.04,60.13,49000.0,38.8981,38.9367,38.6023,38.6602,49000.0
2009-05-04 12:00:00,60.08,60.51,60.0,60.06,40600.0,38.6281,38.9045,38.5766,38.6152,40600.0
2009-05-04 12:30:00,60.09,60.18,60.0,60.1,36800.0,38.6345,38.6924,38.5766,38.6409,36800.0
2009-05-04 13:00:00,60.1,60.2,60.0,60.1,27200.0,38.6409,38.7052,38.5766,38.6409,27200.0
2009-05-04 13:30:00,60.12,60.27,59.8,59.92,49600.0,38.6538,38.7502,38.448,38.5252,49600.0
2009-05-04 14:00:00,59.94,60.17,59.78,60.13,45200.0,38.5381,38.6859,38.4352,38.6602,45200.0
2009-05-04 14:30:00,60.12,60.13,59.3,59.4,94700.0,38.6538,38.6602,38.1266,38.1909,94700.0
2009-05-04 15:00:00,59.4,59.81,59.39,59.7,146500.0,38.1909,38.4545,38.1844,38.3837,146500.0
2009-05-04 15:30:00,59.69,59.91,59.19,59.88,317300.0,38.3773,38.5188,38.0558,38.4995,317300.0
2009-05-05 09:30:00,59.99,60.86,59.76,60.19,138500.0,38.5702,39.1296,38.4223,38.6988,138500.0
2009-05-05 10:00:00,60.24,60.8,59.83,60.63,98900.0,38.7309,39.091,38.4673,38.9817,98900.0
2009-05-05 10:30:00,60.62,60.79,60.3,60.36,80100.0,38.9753,39.0846,38.7695,38.8081,80100.0
2009-05-05 11:00:00,60.37,60.76,60.37,60.67,36300.0,38.8145,39.0653,38.8145,39.0074,36300.0
2009-05-05 11:30:00,60.65,60.76,59.96,60.08,109000.0,38.9945,39.0653,38.5509,38.6281,109000.0
2009-05-05 12:00:00,60.09,60.46,60.05,60.32,47600.0,38.6345,38.8724,38.6088,38.7824,47600.0
2009-05-05 12:30:00,60.32,60.36,59.99,60.26,30500.0,38.7824,38.8081,38.5702,38.7438,30500.0
2009-05-05 13:00:00,60.26,60.43,60.01,60.03,33000.0,38.7438,38.8531,38.5831,38.5959,33000.0
2009-05-05 13:30:00,60.07,60.11,59.69,59.74,87100.0,38.6216,38.6474,38.3773,38.4095,87100.0
2009-05-05 14:00:00,59.79,59.86,59.29,59.45,80800.0,38.4416,38.4866,38.1201,38.223,80800.0
2009-05-05 14:30:00,59.46,59.72,59.34,59.46,92000.0,38.2294,38.3966,38.1523,38.2294,92000.0
2009-05-05 15:00:00,59.45,59.77,59.31,59.38,161600.0,38.223,38.4288,38.133,38.178,161600.0
2009-05-05 15:30:00,59.39,59.59,59.28,59.39,248200.0,38.1844,38.313,38.1137,38.1844,248200.0
2009-05-06 09:30:00,59.89,60.2,59.19,59.19,146800.0,38.5059,38.7052,38.0558,38.0558,146800.0
2009-05-06 10:00:00,59.2,59.24,58.26,58.43,155800.0,38.0623,38.088,37.4579,37.5672,155800.0
2009-05-06 10:30:00,58.39,58.65,58.3,58.53,107400.0,37.5415,37.7087,37.4836,37.6315,107400.0
2009-05-06 11:00:00,58.54,59.0,58.52,58.94,139100.0,37.6379,37.9337,37.6251,37.8951,139100.0
2009-05-06 11:30:00,58.97,59.38,58.9,59.25,103800.0,37.9144,38.178,37.8694,38.0944,103800.0
2009-05-06 12:00:00,59.25,59.37,59.09,59.36,85700.0,38.0944,38.1716,37.9916,38.1651,85700.0
2009-05-06 12:30:00,59.36,59.39,59.0,59.06,56800.0,38.1651,38.1844,37.9337,37.9723,56800.0
2009-05-06 13:00:00,59.09,59.31,58.92,59.01,70900.0,37.9916,38.133,37.8823,37.9401,70900.0
2009-05-06 13:30:00,59.0,59.47,58.93,59.41,127300.0,37.9337,38.2359,37.8887,38.1973,127300.0
2009-05-06 14:00:00,59.43,59.47,59.23,59.42,114300.0,38.2102,38.2359,38.0816,38.2037,114300.0
2009-05-06 14:30:00,59.44,59.57,59.3,59.46,208100.0,38.2166,38.3002,38.1266,38.2294,208100.0
2009-05-06 15:00:00,59.46,59.53,59.18,59.37,246000.0,38.2294,38.2744,38.0494,38.1716,246000.0
2009-05-06 15:30:00,59.39,59.5,59.02,59.36,420200.0,38.1844,38.2552,37.9465,38.1651,420200.0
2009-05-07 09:30:00,60.0,60.42,59.18,59.57,127400.0,38.5766,38.8467,38.0494,38.3002,127400.0
2009-05-07 10:00:00,59.57,59.63,58.5,58.57,139600.0,38.3002,38.3387,37.6122,37.6572,139600.0
2009-05-07 10:30:00,58.66,59.24,58.57,59.06,139100.0,37.7151,38.088,37.6572,37.9723,139100.0
2009-05-07 11:00:00,59.13,59.59,59.03,59.5,109800.0,38.0173,38.313,37.953,38.2552,109800.0
2009-05-07 11:30:00,59.45,59.48,59.25,59.34,83500.0,38.223,38.2423,38.0944,38.1523,83500.0
2009-05-07 12:00:00,59.34,59.35,58.99,59.32,145500.0,38.1523,38.1587,37.9273,38.1394,145500.0
2009-05-07 12:30:00,59.3,59.49,59.28,59.4,85000.0,38.1266,38.2487,38.1137,38.1909,85000.0
2009-05-07 13:00:00,59.4,59.45,59.06,59.18,48600.0,38.1909,38.223,37.9723,38.0494,48600.0
2009-05-07 13:30:00,59.18,59.26,59.06,59.25,82500.0,38.0494,38.1009,37.9723,38.0944,82500.0
2009-05-07 14:00:00,59.27,59.29,59.02,59.23,64500.0,38.1073,38.1201,37.9465,38.0816,64500.0
2009-05-07 14:30:00,59.24,59.3,58.97,59.23,111100.0,38.088,38.1266,37.9144,38.0816,111100.0
2009-05-07 15:00:00,59.19,59.35,58.95,59.02,182900.0,38.0558,38.1587,37.9015,37.9465,182900.0
2009-05-07 15:30:00,59.04,59.04,58.46,58.76,299100.0,37.9594,37.9594,37.5865,37.7794,299100.0
2009-05-08 09:30:00,59.12,59.12,58.18,58.35,179300.0,38.0108,38.0108,37.4065,37.5158,179300.0
2009-05-08 10:00:00,58.33,58.33,57.75,57.94,220800.0,37.5029,37.5029,37.13,37.2522,220800.0
2009-05-08 10:30:00,57.93,57.95,57.3,57.56,104900.0,37.2457,37.2586,36.8407,37.0078,104900.0
2009-05-08 11:00:00,57.53,58.15,57.53,57.71,73600.0,36.9886,37.3872,36.9886,37.1043,73600.0
2009-05-08 11:30:00,57.74,58.01,57.52,57.93,65600.0,37.1236,37.2972,36.9821,37.2457,65600.0
2009-05-08 12:00:00,57.95,58.15,57.8,57.98,90700.0,37.2586,37.3872,37.1622,37.2779,90700.0
2009-05-08 12:30:00,57.99,58.04,57.78,57.98,51900.0,37.2843,37.3165,37.1493,37.2779,51900.0
2009-05-08 13:00:00,58.0,58.0,57.75,57.79,57700.0,37.2907,37.2907,37.13,37.1557,57700.0
2009-05-08 13:30:00,57.76,57.76,57.42,57.43,76700.0,37.1364,37.1364,36.9178,36.9243,76700.0
2009-05-08 14:00:00,57.44,57.92,57.42,57.8,124200.0,36.9307,37.2393,36.9178,37.1622,124200.0
2009-05-08 14:30:00,57.82,58.28,57.79,58.06,134600.0,37.175,37.4708,37.1557,37.3293,134600.0
2009-05-08 15:00:00,58.07,58.16,57.81,57.92,106800.0,37.3357,37.3936,37.1686,37.2393,106800.0
2009-05-08 15:30:00,57.91,58.16,57.69,57.99,218700.0,37.2329,37.3936,37.0914,37.2843,218700.0
2009-05-11 09:30:00,57.56,57.56,56.5,56.61,121000.0,37.0078,37.0078,36.3263,36.3971,121000.0
2009-05-11 10:00:00,56.56,56.6,56.21,56.28,103200.0,36.3649,36.3906,36.1399,36.1849,103200.0
2009-05-11 10:30:00,56.22,56.75,56.17,56.21,107800.0,36.1463,36.4871,36.1142,36.1399,107800.0
2009-05-11 11:00:00,56.21,56.56,56.17,56.36,63600.0,36.1399,36.3649,36.1142,36.2363,63600.0
2009-05-11 11:30:00,56.37,56.38,56.15,56.15,56800.0,36.2427,36.2492,36.1013,36.1013,56800.0
2009-05-11 12:00:00,56.16,56.48,56.09,56.24,68300.0,36.1077,36.3135,36.0627,36.1592,68300.0
2009-05-11 12:30:00,56.24,56.35,56.15,56.26,77300.0,36.1592,36.2299,36.1013,36.172,77300.0
2009-05-11 13:00:00,56.27,56.71,56.14,56.55,52200.0,36.1785,36.4613,36.0949,36.3585,52200.0
2009-05-11 13:30:00,56.55,57.06,56.44,57.05,76600.0,36.3585,36.6864,36.2878,36.6799,76600.0
2009-05-11 14:00:00,57.03,57.07,56.69,56.8,123300.0,36.6671,36.6928,36.4485,36.5192,123300.0
2009-05-11 14:30:00,56.83,56.97,56.5,56.52,85200.0,36.5385,36.6285,36.3263,36.3392,85200.0
2009-05-11 15:00:00,56.52,56.62,56.33,56.46,137800.0,36.3392,36.4035,36.217,36.3006,137800.0
2009-05-11 15:30:00,56.42,56.56,56.0,56.13,216500.0,36.2749,36.3649,36.0049,36.0884,216500.0
2009-05-12 09:30:00,56.38,56.99,54.69,55.09,215100.0,36.2492,36.6414,35.1626,35.4198,215100.0
2009-05-12 10:00:00,55.12,55.21,54.33,54.33,134700.0,35.4391,35.4969,34.9311,34.9311,134700.0
2009-05-12 10:30:00,54.33,54.36,53.8,54.3,168300.0,34.9311,34.9504,34.5904,34.9119,168300.0
2009-05-12 11:00:00,54.28,54.83,54.15,54.28,204600.0,34.899,35.2526,34.8154,34.899,204600.0
2009-05-12 11:30:00,54.31,54.82,54.26,54.66,108900.0,34.9183,35.2462,34.8861,35.1433,108900.0
2009-05-12 12:00:00,54.67,54.84,54.61,54.65,83000.0,35.1497,35.259,35.1112,35.1369,83000.0
2009-05-12 12:30:00,54.64,54.76,54.5,54.5,54300.0,35.1305,35.2076,35.0404,35.0404,54300.0
2009-05-12 13:00:00,54.52,54.75,54.5,54.69,62300.0,35.0533,35.2012,35.0404,35.1626,62300.0
2009-05-12 13:30:00,54.66,54.94,54.61,54.8,73900.0,35.1433,35.3233,35.1112,35.2333,73900.0
2009-05-12 14:00:00,54.78,55.17,54.76,54.93,69500.0,35.2205,35.4712,35.2076,35.3169,69500.0
2009-05-12 14:30:00,54.9,55.58,54.84,55.38,84400.0,35.2976,35.7348,35.259,35.6062,84400.0
2009-05-12 15:00:00,55.45,55.79,55.37,55.54,123700.0,35.6512,35.8698,35.5998,35.7091,123700.0
2009-05-12 15:30:00,55.55,55.7,55.2,55.36,195500.0,35.7155,35.812,35.4905,35.5934,195500.0
2009-05-13 09:30:00,54.72,54.72,53.51,54.03,132200.0,35.1819,35.1819,34.4039,34.7383,132200.0
2009-05-13 10:00:00,54.06,54.57,53.75,54.27,175300.0,34.7575,35.0854,34.5582,34.8926,175300.0
2009-05-13 10:30:00,54.3,54.31,53.76,53.95,52200.0,34.9119,34.9183,34.5647,34.6868,52200.0
2009-05-13 11:00:00,53.91,54.13,53.85,54.05,67600.0,34.6611,34.8026,34.6225,34.7511,67600.0
2009-05-13 11:30:00,54.06,54.07,53.86,54.04,65300.0,34.7575,34.764,34.629,34.7447,65300.0
2009-05-13 12:00:00,54.02,54.16,53.98,54.15,42400.0,34.7318,34.8218,34.7061,34.8154,42400.0
2009-05-13 12:30:00,54.12,54.16,53.85,53.95,67200.0,34.7961,34.8218,34.6225,34.6868,67200.0
2009-05-13 13:00:00,53.94,54.11,53.84,53.98,86800.0,34.6804,34.7897,34.6161,34.7061,86800.0
2009-05-13 13:30:00,53.95,54.36,53.88,54.33,130000.0,34.6868,34.9504,34.6418,34.9311,130000.0
2009-05-13 14:00:00,54.33,54.33,53.91,54.19,107100.0,34.9311,34.9311,34.6611,34.8411,107100.0
2009-05-13 14:30:00,54.21,54.35,54.05,54.33,119100.0,34.854,34.944,34.7511,34.9311,119100.0
2009-05-13 15:00:00,54.32,54.32,54.03,54.22,136400.0,34.9247,34.9247,34.7383,34.8604,136400.0
2009-05-13 15:30:00,54.21,54.29,53.92,54.09,241400.0,34.854,34.9054,34.6675,34.7768,241400.0
2009-05-14 09:30:00,53.57,55.35,53.57,54.48,138700.0,34.4425,35.5869,34.4425,35.0276,138700.0
2009-05-14 10:00:00,54.55,55.43,54.55,54.86,107100.0,35.0726,35.6384,35.0726,35.2719,107100.0
2009-05-14 10:30:00,54.87,55.41,54.8,55.09,118900.0,35.2783,35.6255,35.2333,35.4198,118900.0
2009-05-14 11:00:00,55.08,55.48,55.06,55.38,114900.0,35.4133,35.6705,35.4005,35.6062,114900.0
2009-05-14 11:30:00,55.39,55.58,55.24,55.58,62500.0,35.6127,35.7348,35.5162,35.7348,62500.0
2009-05-14 12:00:00,55.58,55.71,55.26,55.3,58600.0,35.7348,35.8184,35.5291,35.5548,58600.0
2009-05-14 12:30:00,55.32,55.56,55.2,55.2,35100.0,35.5677,35.722,35.4905,35.4905,35100.0
2009-05-14 13:00:00,55.2,55.25,54.84,54.87,27500.0,35.4905,35.5226,35.259,35.2783,27500.0
2009-05-14 13:30:00,54.87,55.11,54.86,54.97,32600.0,35.2783,35.4326,35.2719,35.3426,32600.0
2009-05-14 14:00:00,54.97,55.14,54.87,54.9,39700.0,35.3426,35.4519,35.2783,35.2976,39700.0
2009-05-14 14:30:00,54.9,55.03,54.76,54.86,54500.0,35.2976,35.3812,35.2076,35.2719,54500.0
2009-05-14 15:00:00,54.93,54.98,54.5,54.55,75200.0,35.3169,35.3491,35.0404,35.0726,75200.0
2009-05-14 15:30:00,54.58,54.61,54.21,54.34,139300.0,35.0919,35.1112,34.854,34.9376,139300.0
2009-05-15 09:30:00,54.35,55.73,54.05,55.43,157900.0,34.944,35.8313,34.7511,35.6384,157900.0
2009-05-15 10:00:00,55.43,55.48,54.92,55.32,68100.0,35.6384,35.6705,35.3105,35.5677,68100.0
2009-05-15 10:30:00,55.32,55.59,55.22,55.49,49800.0,35.5677,35.7412,35.5034,35.677,49800.0
2009-05-15 11:00:00,55.52,55.55,55.32,55.33,55900.0,35.6962,35.7155,35.5677,35.5741,55900.0
2009-05-15 11:30:00,55.38,55.38,54.74,54.75,70200.0,35.6062,35.6062,35.1947,35.2012,70200.0
2009-05-15 12:00:00,54.71,55.02,54.67,55.0,77800.0,35.1755,35.3748,35.1497,35.3619,77800.0
2009-05-15 12:30:00,54.97,55.16,54.86,54.98,83400.0,35.3426,35.4648,35.2719,35.3491,83400.0
2009-05-15 13:00:00,54.93,54.94,54.51,54.51,70300.0,35.3169,35.3233,35.0469,35.0469,70300.0
2009-05-15 13:30:00,54.51,54.65,54.35,54.56,32700.0,35.0469,35.1369,34.944,35.079,32700.0
2009-05-15 14:00:00,54.52,54.82,54.47,54.62,38500.0,35.0533,35.2462,35.0212,35.1176,38500.0
2009-05-15 14:30:00,54.67,54.7,54.35,54.59,59700.0,35.1497,35.169,34.944,35.0983,59700.0
2009-05-15 15:00:00,54.57,54.72,54.38,54.68,50100.0,35.0854,35.1819,34.9633,35.1562,50100.0
2009-05-15 15:30:00,54.7,54.75,54.31,54.43,89400.0,35.169,35.2012,34.9183,34.9954,89400.0
2009-05-18 09:30:00,54.77,55.72,54.77,55.39,90100.0,35.214,35.8248,35.214,35.6127,90100.0
2009-05-18 10:00:00,55.39,55.67,55.09,55.51,113800.0,35.6127,35.7927,35.4198,35.6898,113800.0
2009-05-18 10:30:00,55.48,55.63,55.18,55.41,91500.0,35.6705,35.767,35.4776,35.6255,91500.0
2009-05-18 11:00:00,55.42,55.45,55.17,55.33,73200.0,35.6319,35.6512,35.4712,35.5741,73200.0
2009-05-18 11:30:00,55.37,55.59,55.11,55.15,78200.0,35.5998,35.7412,35.4326,35.4584,78200.0
2009-05-18 12:00:00,55.15,55.43,55.08,55.33,72700.0,35.4584,35.6384,35.4133,35.5741,72700.0
2009-05-18 12:30:00,55.33,55.4,55.15,55.29,54600.0,35.5741,35.6191,35.4584,35.5484,54600.0
2009-05-18 13:00:00,55.28,55.33,55.03,55.22,71600.0,35.5419,35.5741,35.3812,35.5034,71600.0
2009-05-18 13:30:00,55.22,55.28,55.12,55.24,41200.0,35.5034,35.5419,35.4391,35.5162,41200.0
2009-05-18 14:00:00,55.2,55.49,55.09,55.3,79100.0,35.4905,35.677,35.4198,35.5548,79100.0
2009-05-18 14:30:00,55.3,55.69,55.3,55.66,44200.0,35.5548,35.8055,35.5548,35.7863,44200.0
2009-05-18 15:00:00,55.61,55.7,55.44,55.53,98500.0,35.7541,35.812,35.6448,35.7027,98500.0
2009-05-18 15:30:00,55.55,55.94,55.45,55.93,142700.0,35.7155,35.9663,35.6512,35.9598,142700.0
2009-05-19 09:30:00,55.96,55.99,55.07,55.4,98900.0,35.9791,35.9984,35.4069,35.6191,98900.0
2009-05-19 10:00:00,55.35,56.15,55.21,56.15,80800.0,35.5869,36.1013,35.4969,36.1013,80800.0
2009-05-19 10:30:00,56.1,56.29,55.87,55.89,40300.0,36.0692,36.1913,35.9213,35.9341,40300.0
2009-05-19 11:00:00,55.89,56.05,55.54,55.8,53000.0,35.9341,36.037,35.7091,35.8763,53000.0
2009-05-19 11:30:00,55.8,55.82,55.61,55.62,44700.0,35.8763,35.8891,35.7541,35.7605,44700.0
2009-05-19 12:00:00,55.63,56.03,55.54,56.02,83200.0,35.767,36.0241,35.7091,36.0177,83200.0
2009-05-19 12:30:00,55.97,56.0,55.77,55.89,137100.0,35.9856,36.0049,35.857,35.9341,137100.0
2009-05-19 13:00:00,55.84,56.27,55.82,56.15,163100.0,35.902,36.1785,35.8891,36.1013,163100.0
2009-05-19 13:30:00,56.21,56.24,55.87,56.05,109500.0,36.1399,36.1592,35.9213,36.037,109500.0
2009-05-19 14:00:00,56.05,56.1,55.8,56.02,89300.0,36.037,36.0692,35.8763,36.0177,89300.0
2009-05-19 14:30:00,56.0,56.07,55.93,56.07,72100.0,36.0049,36.0499,35.9598,36.0499,72100.0
2009-05-19 15:00:00,56.07,56.15,55.86,55.99,63400.0,36.0499,36.1013,35.9148,35.9984,63400.0
2009-05-19 15:30:00,55.97,55.99,55.59,55.75,254900.0,35.9856,35.9984,35.7412,35.8441,254900.0
2009-05-20 09:30:00,56.04,56.72,55.74,56.45,90000.0,36.0306,36.4678,35.8377,36.2942,90000.0
2009-05-20 10:00:00,56.48,56.85,56.32,56.51,74400.0,36.3135,36.5514,36.2106,36.3328,74400.0
2009-05-20 10:30:00,56.54,56.8,56.35,56.52,102800.0,36.352,36.5192,36.2299,36.3392,102800.0
2009-05-20 11:00:00,56.49,56.49,56.21,56.48,110700.0,36.3199,36.3199,36.1399,36.3135,110700.0
2009-05-20 11:30:00,56.48,56.62,56.07,56.2,88000.0,36.3135,36.4035,36.0499,36.1334,88000.0
2009-05-20 12:00:00,56.16,56.45,56.03,56.07,65600.0,36.1077,36.2942,36.0241,36.0499,65600.0
2009-05-20 12:30:00,56.06,56.06,55.63,55.66,64900.0,36.0434,36.0434,35.767,35.7863,64900.0
2009-05-20 13:00:00,55.65,55.86,55.51,55.84,75200.0,35.7798,35.9148,35.6898,35.902,75200.0
2009-05-20 13:30:00,55.9,56.05,55.75,56.0,60500.0,35.9406,36.037,35.8441,36.0049,60500.0
2009-05-20 14:00:00,56.03,56.06,55.56,55.94,69800.0,36.0241,36.0434,35.722,35.9663,69800.0
2009-05-20 14:30:00,55.94,56.02,55.52,55.84,62300.0,35.9663,36.0177,35.6962,35.902,62300.0
2009-05-20 15:00:00,55.84,55.89,55.23,55.38,78300.0,35.902,35.9341,35.5098,35.6062,78300.0
2009-05-20 15:30:00,55.41,55.45,54.86,55.06,134100.0,35.6255,35.6512,35.2719,35.4005,134100.0
2009-05-21 09:30:00,54.44,55.55,54.04,54.87,84300.0,35.0019,35.7155,34.7447,35.2783,84300.0
2009-05-21 10:00:00,54.83,55.15,54.41,54.56,113600.0,35.2526,35.4584,34.9826,35.079,113600.0
2009-05-21 10:30:00,54.56,54.91,54.37,54.43,163700.0,35.079,35.304,34.9569,34.9954,163700.0
2009-05-21 11:00:00,54.44,54.66,54.11,54.64,100400.0,35.0019,35.1433,34.7897,35.1305,100400.0
2009-05-21 11:30:00,54.63,55.07,54.63,55.03,45600.0,35.124,35.4069,35.124,35.3812,45600.0
2009-05-21 12:00:00,55.03,55.05,54.57,54.68,33000.0,35.3812,35.3941,35.0854,35.1562,33000.0
2009-05-21 12:30:00,54.67,55.08,54.66,54.89,111300.0,35.1497,35.4133,35.1433,35.2912,111300.0
2009-05-21 13:00:00,54.9,55.09,54.83,54.85,88700.0,35.2976,35.4198,35.2526,35.2655,88700.0
2009-05-21 13:30:00,54.82,54.85,54.57,54.7,36400.0,35.2462,35.2655,35.0854,35.169,36400.0
2009-05-21 14:00:00,54.73,54.83,54.17,54.4,44700.0,35.1883,35.2526,34.8283,34.9761,44700.0
2009-05-21 14:30:00,54.4,54.4,54.1,54.34,48100.0,34.9761,34.9761,34.7833,34.9376,48100.0
2009-05-21 15:00:00,54.33,54.46,54.11,54.22,57800.0,34.9311,35.0147,34.7897,34.8604,57800.0
2009-05-21 15:30:00,54.24,54.59,54.19,54.53,101400.0,34.8733,35.0983,34.8411,35.0597,101400.0
2009-05-22 09:30:00,55.03,55.04,53.27,53.85,113300.0,35.3812,35.3876,34.2496,34.6225,113300.0
2009-05-22 10:00:00,53.85,54.48,53.7,54.24,85200.0,34.6225,35.0276,34.5261,34.8733,85200.0
2009-05-22 10:30:00,54.24,54.38,53.98,54.3,105700.0,34.8733,34.9633,34.7061,34.9119,105700.0
2009-05-22 11:00:00,54.29,54.5,54.12,54.45,113400.0,34.9054,35.0404,34.7961,35.0083,113400.0
2009-05-22 11:30:00,54.45,54.72,54.38,54.63,51200.0,35.0083,35.1819,34.9633,35.124,51200.0
2009-05-22 12:00:00,54.6,54.85,54.54,54.56,44600.0,35.1047,35.2655,35.0662,35.079,44600.0
2009-05-22 12:30:00,54.6,54.85,54.45,54.85,47500.0,35.1047,35.2655,35.0083,35.2655,47500.0
2009-05-22 13:00:00,54.85,54.92,54.58,54.58,28500.0,35.2655,35.3105,35.0919,35.0919,28500.0
2009-05-22 13:30:00,54.58,54.78,54.42,54.72,52700.0,35.0919,35.2205,34.989,35.1819,52700.0
2009-05-22 14:00:00,54.73,54.95,54.71,54.92,31100.0,35.1883,35.3298,35.1755,35.3105,31100.0
2009-05-22 14:30:00,54.91,55.22,54.84,55.22,38300.0,35.304,35.5034,35.259,35.5034,38300.0
2009-05-22 15:00:00,55.2,55.32,54.86,54.97,45900.0,35.4905,35.5677,35.2719,35.3426,45900.0
2009-05-22 15:30:00,54.99,55.15,54.53,54.64,90700.0,35.3555,35.4584,35.0597,35.1305,90700.0
2009-05-26 09:30:00,54.22,55.81,53.99,55.81,120600.0,34.8604,35.8827,34.7125,35.8827,120600.0
2009-05-26 10:00:00,55.8,56.55,55.8,56.47,109200.0,35.8763,36.3585,35.8763,36.307,109200.0
2009-05-26 10:30:00,56.46,56.78,56.46,56.74,54500.0,36.3006,36.5064,36.3006,36.4806,54500.0
2009-05-26 11:00:00,56.72,56.85,56.59,56.78,69400.0,36.4678,36.5514,36.3842,36.5064,69400.0
2009-05-26 11:30:00,56.76,57.12,56.67,57.05,74900.0,36.4935,36.725,36.4356,36.6799,74900.0
2009-05-26 12:00:00,57.06,57.09,56.82,57.0,66900.0,36.6864,36.7057,36.5321,36.6478,66900.0
2009-05-26 12:30:00,56.97,57.1,56.78,57.06,48000.0,36.6285,36.7121,36.5064,36.6864,48000.0
2009-05-26 13:00:00,57.06,57.37,56.99,57.32,49500.0,36.6864,36.8857,36.6414,36.8535,49500.0
2009-05-26 13:30:00,57.34,57.54,57.25,57.51,52800.0,36.8664,36.995,36.8085,36.9757,52800.0
2009-05-26 14:00:00,57.54,57.73,57.45,57.6,59100.0,36.995,37.1171,36.9371,37.0336,59100.0
2009-05-26 14:30:00,57.57,57.76,57.27,57.27,115900.0,37.0143,37.1364,36.8214,36.8214,115900.0
2009-05-26 15:00:00,57.3,57.56,57.15,57.27,79800.0,36.8407,37.0078,36.7442,36.8214,79800.0
2009-05-26 15:30:00,57.28,57.58,57.05,57.53,181800.0,36.8278,37.0207,36.6799,36.9886,181800.0
2009-05-27 09:30:00,57.42,57.91,57.03,57.86,129200.0,36.9178,37.2329,36.6671,37.2007,129200.0
2009-05-27 10:00:00,57.9,58.11,57.25,57.55,90000.0,37.2264,37.3615,36.8085,37.0014,90000.0
2009-05-27 10:30:00,57.57,58.05,57.49,58.02,72700.0,37.0143,37.3229,36.9628,37.3036,72700.0
2009-05-27 11:00:00,57.98,58.0,57.61,57.84,93300.0,37.2779,37.2907,37.04,37.1879,93300.0
2009-05-27 11:30:00,57.84,57.96,57.55,57.7,77600.0,37.1879,37.265,37.0014,37.0979,77600.0
2009-05-27 12:00:00,57.72,57.77,57.37,57.38,31200.0,37.1107,37.1429,36.8857,36.8921,31200.0
2009-05-27 12:30:00,57.36,57.39,56.81,56.88,44900.0,36.8793,36.8985,36.5256,36.5706,44900.0
2009-05-27 13:00:00,56.88,57.2,56.88,56.94,30100.0,36.5706,36.7764,36.5706,36.6092,30100.0
2009-05-27 13:30:00,56.95,56.95,56.05,56.18,93700.0,36.6157,36.6157,36.037,36.1206,93700.0
2009-05-27 14:00:00,56.17,56.44,55.96,56.27,54000.0,36.1142,36.2878,35.9791,36.1785,54000.0
2009-05-27 14:30:00,56.32,56.63,56.18,56.42,57300.0,36.2106,36.4099,36.1206,36.2749,57300.0
2009-05-27 15:00:00,56.4,56.7,55.96,56.04,70800.0,36.262,36.4549,35.9791,36.0306,70800.0
2009-05-27 15:30:00,56.03,56.47,56.0,56.22,141700.0,36.0241,36.307,36.0049,36.1463,141700.0
2009-05-28 09:30:00,56.51,56.84,55.96,55.99,61300.0,36.3328,36.5449,35.9791,35.9984,61300.0
2009-05-28 10:00:00,55.96,55.96,54.6,55.16,122500.0,35.9791,35.9791,35.1047,35.4648,122500.0
2009-05-28 10:30:00,55.16,55.72,55.1,55.72,87400.0,35.4648,35.8248,35.4262,35.8248,87400.0
2009-05-28 11:00:00,55.72,55.91,55.21,55.48,117400.0,35.8248,35.947,35.4969,35.6705,117400.0
2009-05-28 11:30:00,55.48,55.76,55.3,55.66,65100.0,35.6705,35.8505,35.5548,35.7863,65100.0
2009-05-28 12:00:00,55.7,55.79,55.03,55.18,72600.0,35.812,35.8698,35.3812,35.4776,72600.0
2009-05-28 12:30:00,55.17,55.28,55.01,55.14,63100.0,35.4712,35.5419,35.3683,35.4519,63100.0
2009-05-28 13:00:00,55.12,55.94,55.1,55.74,74000.0,35.4391,35.9663,35.4262,35.8377,74000.0
2009-05-28 13:30:00,55.74,55.91,55.44,55.67,76000.0,35.8377,35.947,35.6448,35.7927,76000.0
2009-05-28 14:00:00,55.7,56.03,55.59,55.91,55700.0,35.812,36.0241,35.7412,35.947,55700.0
2009-05-28 14:30:00,55.92,56.17,55.82,56.06,54500.0,35.9534,36.1142,35.8891,36.0434,54500.0
2009-05-28 15:00:00,56.07,56.16,55.53,55.65,76200.0,36.0499,36.1077,35.7027,35.7798,76200.0
2009-05-28 15:30:00,55.66,55.7,55.32,55.55,342400.0,35.7863,35.812,35.5677,35.7155,342400.0
2009-05-29 09:30:00,55.73,56.72,55.42,56.59,112800.0,35.8313,36.4678,35.6319,36.3842,112800.0
2009-05-29 10:00:00,56.61,56.77,56.24,56.55,84200.0,36.3971,36.4999,36.1592,36.3585,84200.0
2009-05-29 10:30:00,56.54,56.57,56.12,56.12,117100.0,36.352,36.3713,36.082,36.082,117100.0
2009-05-29 11:00:00,56.11,56.37,55.97,56.13,76900.0,36.0756,36.2427,35.9856,36.0884,76900.0
2009-05-29 11:30:00,56.13,56.36,56.03,56.22,123000.0,36.0884,36.2363,36.0241,36.1463,123000.0
2009-05-29 12:00:00,56.21,56.69,56.21,56.69,32800.0,36.1399,36.4485,36.1399,36.4485,32800.0
2009-05-29 12:30:00,56.66,56.75,56.55,56.71,29100.0,36.4292,36.4871,36.3585,36.4613,29100.0
2009-05-29 13:00:00,56.71,56.85,56.65,56.82,30900.0,36.4613,36.5514,36.4228,36.5321,30900.0
2009-05-29 13:30:00,56.82,57.02,56.76,56.89,61000.0,36.5321,36.6607,36.4935,36.5771,61000.0
2009-05-29 14:00:00,56.88,57.18,56.81,57.09,46800.0,36.5706,36.7635,36.5256,36.7057,46800.0
2009-05-29 14:30:00,57.11,57.18,57.0,57.14,62300.0,36.7185,36.7635,36.6478,36.7378,62300.0
2009-05-29 15:00:00,57.14,57.2,56.95,57.1,87600.0,36.7378,36.7764,36.6157,36.7121,87600.0
2009-05-29 15:30:00,57.11,57.41,56.88,57.41,360100.0,36.7185,36.9114,36.5706,36.9114,360100.0
2009-06-01 09:30:00,57.51,59.06,57.51,58.91,112200.0,36.9757,37.9723,36.9757,37.8758,112200.0
2009-06-01 10:00:00,58.91,59.6,58.9,59.26,99800.0,37.8758,38.3195,37.8694,38.1009,99800.0
2009-06-01 10:30:00,59.25,59.41,58.93,59.4,60900.0,38.0944,38.1973,37.8887,38.1909,60900.0
2009-06-01 11:00:00,59.4,59.9,59.39,59.8,104900.0,38.1909,38.5123,38.1844,38.448,104900.0
2009-06-01 11:30:00,59.81,59.88,59.55,59.8,40400.0,38.4545,38.4995,38.2873,38.448,40400.0
2009-06-01 12:00:00,59.86,60.0,59.66,60.0,40000.0,38.4866,38.5766,38.358,38.5766,40000.0
2009-06-01 12:30:00,59.97,60.0,59.72,59.76,36700.0,38.5573,38.5766,38.3966,38.4223,36700.0
2009-06-01 13:00:00,59.74,59.83,59.63,59.72,69500.0,38.4095,38.4673,38.3387,38.3966,69500.0
2009-06-01 13:30:00,59.72,59.97,59.68,59.86,40800.0,38.3966,38.5573,38.3709,38.4866,40800.0
2009-06-01 14:00:00,59.87,60.0,59.63,59.66,49800.0,38.493,38.5766,38.3387,38.358,49800.0
2009-06-01 14:30:00,59.66,59.82,59.5,59.6,72600.0,38.358,38.4609,38.2552,38.3195,72600.0
2009-06-01 15:00:00,59.56,59.68,59.14,59.61,93500.0,38.2937,38.3709,38.0237,38.3259,93500.0
2009-06-01 15:30:00,59.63,59.9,59.42,59.65,150600.0,38.3387,38.5123,38.2037,38.3516,150600.0
2009-06-02 09:30:00,59.48,59.8,59.01,59.28,127900.0,38.2423,38.448,37.9401,38.1137,127900.0
2009-06-02 10:00:00,59.28,59.99,59.28,59.86,124100.0,38.1137,38.5702,38.1137,38.4866,124100.0
2009-06-02 10:30:00,59.9,60.0,59.86,59.94,140900.0,38.5123,38.5766,38.4866,38.5381,140900.0
2009-06-02 11:00:00,59.91,59.99,59.82,59.97,112400.0,38.5188,38.5702,38.4609,38.5573,112400.0
2009-06-02 11:30:00,59.97,59.99,59.9,59.97,102600.0,38.5573,38.5702,38.5123,38.5573,102600.0
2009-06-02 12:00:00,59.97,60.0,59.89,59.91,161500.0,38.5573,38.5766,38.5059,38.5188,161500.0
2009-06-02 12:30:00,59.91,59.96,59.88,59.88,99500.0,38.5188,38.5509,38.4995,38.4995,99500.0
2009-06-02 13:00:00,59.88,59.94,59.8,59.9,72600.0,38.4995,38.5381,38.448,38.5123,72600.0
2009-06-02 13:30:00,59.9,59.92,59.77,59.9,94500.0,38.5123,38.5252,38.4288,38.5123,94500.0
2009-06-02 14:00:00,59.88,59.98,59.76,59.97,129700.0,38.4995,38.5638,38.4223,38.5573,129700.0
2009-06-02 14:30:00,59.97,59.97,59.79,59.79,105300.0,38.5573,38.5573,38.4416,38.4416,105300.0
2009-06-02 15:00:00,59.79,59.94,59.72,59.81,144200.0,38.4416,38.5381,38.3966,38.4545,144200.0
2009-06-02 15:30:00,59.81,59.88,59.38,59.59,223100.0,38.4545,38.4995,38.178,38.313,223100.0
2009-06-03 09:30:00,59.37,59.6,58.69,59.34,120000.0,38.1716,38.3195,37.7344,38.1523,120000.0
2009-06-03 10:00:00,59.33,59.4,59.01,59.32,119000.0,38.1459,38.1909,37.9401,38.1394,119000.0
2009-06-03 10:30:00,59.33,59.6,59.18,59.6,118200.0,38.1459,38.3195,38.0494,38.3195,118200.0
2009-06-03 11:00:00,59.62,59.68,59.33,59.55,112700.0,38.3323,38.3709,38.1459,38.2873,112700.0
2009-06-03 11:30:00,59.55,59.82,59.5,59.63,184800.0,38.2873,38.4609,38.2552,38.3387,184800.0
2009-06-03 12:00:00,59.62,59.81,59.54,59.73,159000.0,38.3323,38.4545,38.2809,38.403,159000.0
2009-06-03 12:30:00,59.74,59.9,59.58,59.74,95500.0,38.4095,38.5123,38.3066,38.4095,95500.0
2009-06-03 13:00:00,59.74,59.76,59.44,59.47,41500.0,38.4095,38.4223,38.2166,38.2359,41500.0
2009-06-03 13:30:00,59.48,59.58,59.26,59.5,37900.0,38.2423,38.3066,38.1009,38.2552,37900.0
2009-06-03 14:00:00,59.49,59.79,59.41,59.68,44300.0,38.2487,38.4416,38.1973,38.3709,44300.0
2009-06-03 14:30:00,59.69,59.84,59.55,59.74,46000.0,38.3773,38.4738,38.2873,38.4095,46000.0
2009-06-03 15:00:00,59.75,59.83,59.55,59.61,49200.0,38.4159,38.4673,38.2873,38.3259,49200.0
2009-06-03 15:30:00,59.6,59.89,59.47,59.89,148700.0,38.3195,38.5059,38.2359,38.5059,148700.0
2009-06-04 09:30:00,59.61,59.62,58.6,58.71,117200.0,38.3259,38.3323,37.6765,37.7472,117200.0
2009-06-04 10:00:00,58.71,59.08,58.5,58.87,98800.0,37.7472,37.9851,37.6122,37.8501,98800.0
2009-06-04 10:30:00,58.88,59.22,58.71,59.22,47900.0,37.8565,38.0751,37.7472,38.0751,47900.0
2009-06-04 11:00:00,59.28,59.33,58.75,58.95,78700.0,38.1137,38.1459,37.773,37.9015,78700.0
2009-06-04 11:30:00,58.95,59.01,58.66,58.67,84100.0,37.9015,37.9401,37.7151,37.7215,84100.0
2009-06-04 12:00:00,58.68,58.75,58.48,58.69,59400.0,37.7279,37.773,37.5994,37.7344,59400.0
2009-06-04 12:30:00,58.69,59.07,58.63,58.81,59100.0,37.7344,37.9787,37.6958,37.8115,59100.0
2009-06-04 13:00:00,58.83,59.15,58.77,59.03,30700.0,37.8244,38.0301,37.7858,37.953,30700.0
2009-06-04 13:30:00,59.07,59.26,58.84,58.98,55300.0,37.9787,38.1009,37.8308,37.9208,55300.0
2009-06-04 14:00:00,58.99,59.11,58.79,59.07,58500.0,37.9273,38.0044,37.7987,37.9787,58500.0
2009-06-04 14:30:00,59.09,59.32,58.99,59.17,72800.0,37.9916,38.1394,37.9273,38.043,72800.0
2009-06-04 15:00:00,59.19,59.36,59.03,59.35,74300.0,38.0558,38.1651,37.953,38.1587,74300.0
2009-06-04 15:30:00,59.36,59.63,59.19,59.6,215300.0,38.1651,38.3387,38.0558,38.3195,215300.0
2009-06-05 09:30:00,59.19,60.49,58.64,58.91,97300.0,38.438,39.2822,38.0808,38.2561,97300.0
2009-06-05 10:00:00,58.9,58.95,58.25,58.82,128000.0,38.2496,38.2821,37.8275,38.1977,128000.0
2009-06-05 10:30:00,58.79,59.0,58.48,58.74,87700.0,38.1782,38.3146,37.9769,38.1457,87700.0
2009-06-05 11:00:00,58.8,59.14,58.8,59.04,77900.0,38.1847,38.4055,38.1847,38.3405,77900.0
2009-06-05 11:30:00,59.0,59.33,58.84,59.25,92600.0,38.3146,38.5289,38.2107,38.4769,92600.0
2009-06-05 12:00:00,59.22,59.29,59.08,59.27,73800.0,38.4574,38.5029,38.3665,38.4899,73800.0
2009-06-05 12:30:00,59.29,59.3,58.85,58.98,63100.0,38.5029,38.5094,38.2172,38.3016,63100.0
2009-06-05 13:00:00,59.01,59.07,58.81,58.85,79600.0,38.3211,38.36,38.1912,38.2172,79600.0
2009-06-05 13:30:00,58.86,59.15,58.79,58.9,78300.0,38.2237,38.412,38.1782,38.2496,78300.0
2009-06-05 14:00:00,58.93,58.98,58.4,58.58,62200.0,38.2691,38.3016,37.9249,38.0418,62200.0
2009-06-05 14:30:00,58.55,58.69,58.39,58.6,50900.0,38.0223,38.1133,37.9184,38.0548,50900.0
2009-06-05 15:00:00,58.57,58.8,58.46,58.52,49700.0,38.0353,38.1847,37.9639,38.0029,49700.0
2009-06-05 15:30:00,58.52,58.92,58.43,58.73,187700.0,38.0029,38.2626,37.9444,38.1392,187700.0
2009-06-08 09:30:00,58.63,58.83,57.66,57.79,62500.0,38.0743,38.2042,37.4444,37.5288,62500.0
2009-06-08 10:00:00,57.76,58.26,57.66,57.97,80700.0,37.5093,37.834,37.4444,37.6457,80700.0
2009-06-08 10:30:00,57.99,58.29,57.72,57.74,130500.0,37.6587,37.8535,37.4833,37.4963,130500.0
2009-06-08 11:00:00,57.72,57.88,57.56,57.63,94900.0,37.4833,37.5872,37.3794,37.4249,94900.0
2009-06-08 11:30:00,57.59,57.81,57.58,57.72,94900.0,37.3989,37.5418,37.3924,37.4833,94900.0
2009-06-08 12:00:00,57.81,57.83,57.64,57.71,21700.0,37.5418,37.5548,37.4314,37.4768,21700.0
2009-06-08 12:30:00,57.75,57.95,57.58,57.89,33900.0,37.5028,37.6327,37.3924,37.5937,33900.0
2009-06-08 13:00:00,57.86,57.96,57.72,57.82,69800.0,37.5743,37.6392,37.4833,37.5483,69800.0
2009-06-08 13:30:00,57.83,57.95,57.72,57.85,50000.0,37.5548,37.6327,37.4833,37.5678,50000.0
2009-06-08 14:00:00,57.85,57.89,57.68,57.79,68100.0,37.5678,37.5937,37.4574,37.5288,68100.0
2009-06-08 14:30:00,57.8,57.84,57.67,57.77,44900.0,37.5353,37.5613,37.4509,37.5158,44900.0
2009-06-08 15:00:00,57.77,58.28,57.77,58.12,105300.0,37.5158,37.847,37.5158,37.7431,105300.0
2009-06-08 15:30:00,58.14,58.5,58.02,58.02,185300.0,37.7561,37.9899,37.6782,37.6782,185300.0
2009-06-09 09:30:00,58.41,59.02,58.2,58.56,168400.0,37.9314,38.3276,37.7951,38.0288,168400.0
2009-06-09 10:00:00,58.6,58.76,58.26,58.36,128100.0,38.0548,38.1587,37.834,37.899,128100.0
2009-06-09 10:30:00,58.37,59.0,58.35,59.0,81200.0,37.9055,38.3146,37.8925,38.3146,81200.0
2009-06-09 11:00:00,58.97,59.15,58.77,59.12,52000.0,38.2951,38.412,38.1652,38.3925,52000.0
2009-06-09 11:30:00,59.12,59.39,59.09,59.18,51800.0,38.3925,38.5678,38.373,38.4315,51800.0
2009-06-09 12:00:00,59.18,59.38,59.05,59.35,40900.0,38.4315,38.5613,38.347,38.5419,40900.0
2009-06-09 12:30:00,59.33,59.37,59.14,59.33,43300.0,38.5289,38.5549,38.4055,38.5289,43300.0
2009-06-09 13:00:00,59.34,59.5,59.25,59.42,53600.0,38.5354,38.6393,38.4769,38.5873,53600.0
2009-06-09 13:30:00,59.45,59.71,59.28,59.7,74300.0,38.6068,38.7756,38.4964,38.7692,74300.0
2009-06-09 14:00:00,59.7,59.85,59.53,59.82,75600.0,38.7692,38.8666,38.6588,38.8471,75600.0
2009-06-09 14:30:00,59.82,59.91,59.6,59.74,69400.0,38.8471,38.9055,38.7042,38.7951,69400.0
2009-06-09 15:00:00,59.76,59.8,59.42,59.62,81300.0,38.8081,38.8341,38.5873,38.7172,81300.0
2009-06-09 15:30:00,59.6,59.7,59.46,59.59,168000.0,38.7042,38.7692,38.6133,38.6977,168000.0
2009-06-10 09:30:00,59.87,60.05,59.07,59.37,74400.0,38.8796,38.9964,38.36,38.5549,74400.0
2009-06-10 10:00:00,59.37,59.37,58.66,59.22,101300.0,38.5549,38.5549,38.0938,38.4574,101300.0
2009-06-10 10:30:00,59.19,59.27,58.74,58.97,109300.0,38.438,38.4899,38.1457,38.2951,109300.0
2009-06-10 11:00:00,58.97,59.07,58.74,59.06,102400.0,38.2951,38.36,38.1457,38.3535,102400.0
2009-06-10 11:30:00,59.02,59.3,59.01,59.13,63900.0,38.3276,38.5094,38.3211,38.399,63900.0
2009-06-10 12:00:00,59.09,59.4,59.09,59.34,53300.0,38.373,38.5743,38.373,38.5354,53300.0
2009-06-10 12:30:00,59.36,59.36,59.06,59.1,51400.0,38.5484,38.5484,38.3535,38.3795,51400.0
2009-06-10 13:00:00,59.09,59.1,58.6,58.65,50500.0,38.373,38.3795,38.0548,38.0873,50500.0
2009-06-10 13:30:00,58.6,58.8,58.46,58.79,43000.0,38.0548,38.1847,37.9639,38.1782,43000.0
2009-06-10 14:00:00,58.78,59.02,58.55,58.89,52600.0,38.1717,38.3276,38.0223,38.2431,52600.0
2009-06-10 14:30:00,58.88,59.38,58.8,59.23,69500.0,38.2366,38.5613,38.1847,38.4639,69500.0
2009-06-10 15:00:00,59.2,59.21,58.87,58.95,97100.0,38.4445,38.4509,38.2302,38.2821,97100.0
2009-06-10 15:30:00,58.96,59.38,58.92,59.33,124800.0,38.2886,38.5613,38.2626,38.5289,124800.0
2009-06-11 09:30:00,59.29,59.97,59.04,59.54,104700.0,38.5029,38.9445,38.3405,38.6652,104700.0
2009-06-11 10:00:00,59.57,59.9,59.47,59.66,149400.0,38.6847,38.899,38.6198,38.7432,149400.0
2009-06-11 10:30:00,59.61,59.8,59.37,59.5,133100.0,38.7107,38.8341,38.5549,38.6393,133100.0
2009-06-11 11:00:00,59.5,59.87,59.43,59.83,122400.0,38.6393,38.8796,38.5938,38.8536,122400.0
2009-06-11 11:30:00,59.85,59.91,59.61,59.88,75700.0,38.8666,38.9055,38.7107,38.886,75700.0
2009-06-11 12:00:00,59.88,59.92,59.28,59.31,115600.0,38.886,38.912,38.4964,38.5159,115600.0
2009-06-11 12:30:00,59.28,59.56,59.28,59.56,91700.0,38.4964,38.6782,38.4964,38.6782,91700.0
2009-06-11 13:00:00,59.55,59.6,59.38,59.55,145300.0,38.6717,38.7042,38.5613,38.6717,145300.0
2009-06-11 13:30:00,59.58,59.58,59.35,59.42,44200.0,38.6912,38.6912,38.5419,38.5873,44200.0
2009-06-11 14:00:00,59.41,59.46,59.26,59.38,60300.0,38.5808,38.6133,38.4834,38.5613,60300.0
2009-06-11 14:30:00,59.39,59.47,59.12,59.31,37500.0,38.5678,38.6198,38.3925,38.5159,37500.0
2009-06-11 15:00:00,59.3,59.38,59.16,59.22,56000.0,38.5094,38.5613,38.4185,38.4574,56000.0
2009-06-11 15:30:00,59.18,59.55,59.05,59.22,328000.0,38.4315,38.6717,38.347,38.4574,328000.0
2009-06-12 09:30:00,59.19,59.33,58.5,58.8,87300.0,38.438,38.5289,37.9899,38.1847,87300.0
2009-06-12 10:00:00,58.76,59.02,58.55,58.56,69500.0,38.1587,38.3276,38.0223,38.0288,69500.0
2009-06-12 10:30:00,58.55,59.02,58.48,58.69,55700.0,38.0223,38.3276,37.9769,38.1133,55700.0
2009-06-12 11:00:00,58.66,58.73,58.33,58.49,64500.0,38.0938,38.1392,37.8795,37.9834,64500.0
2009-06-12 11:30:00,58.43,58.67,58.42,58.61,20800.0,37.9444,38.1003,37.9379,38.0613,20800.0
2009-06-12 12:00:00,58.61,58.65,58.53,58.59,34900.0,38.0613,38.0873,38.0094,38.0483,34900.0
2009-06-12 12:30:00,58.59,58.65,58.38,58.44,44000.0,38.0483,38.0873,37.9119,37.9509,44000.0
2009-06-12 13:00:00,58.49,58.55,58.24,58.28,101500.0,37.9834,38.0223,37.821,37.847,101500.0
2009-06-12 13:30:00,58.3,58.45,58.27,58.37,88000.0,37.86,37.9574,37.8405,37.9055,88000.0
2009-06-12 14:00:00,58.39,58.4,58.17,58.26,104200.0,37.9184,37.9249,37.7756,37.834,104200.0
2009-06-12 14:30:00,58.27,58.65,58.27,58.42,98400.0,37.8405,38.0873,37.8405,37.9379,98400.0
2009-06-12 15:00:00,58.42,58.53,58.39,58.48,148700.0,37.9379,38.0094,37.9184,37.9769,148700.0
2009-06-12 15:30:00,58.49,58.55,58.15,58.37,262900.0,37.9834,38.0223,37.7626,37.9055,262900.0
2009-06-15 09:30:00,58.13,58.13,57.0,57.29,74700.0,37.7496,37.7496,37.0158,37.2041,74700.0
2009-06-15 10:00:00,57.29,57.57,57.2,57.57,111400.0,37.2041,37.3859,37.1457,37.3859,111400.0
2009-06-15 10:30:00,57.56,57.56,57.11,57.37,123100.0,37.3794,37.3794,37.0872,37.2561,123100.0
2009-06-15 11:00:00,57.39,57.5,57.21,57.45,98000.0,37.269,37.3405,37.1521,37.308,98000.0
2009-06-15 11:30:00,57.45,57.56,57.41,57.52,85800.0,37.308,37.3794,37.282,37.3535,85800.0
2009-06-15 12:00:00,57.5,57.61,57.38,57.53,81400.0,37.3405,37.4119,37.2625,37.36,81400.0
2009-06-15 12:30:00,57.5,57.78,57.5,57.74,57900.0,37.3405,37.5223,37.3405,37.4963,57900.0
2009-06-15 13:00:00,57.73,57.77,57.58,57.77,42900.0,37.4898,37.5158,37.3924,37.5158,42900.0
2009-06-15 13:30:00,57.76,57.76,57.56,57.6,64100.0,37.5093,37.5093,37.3794,37.4054,64100.0
2009-06-15 14:00:00,57.63,57.69,57.46,57.57,51800.0,37.4249,37.4639,37.3145,37.3859,51800.0
2009-06-15 14:30:00,57.54,57.56,57.25,57.4,78800.0,37.3665,37.3794,37.1781,37.2755,78800.0
2009-06-15 15:00:00,57.4,57.7,57.32,57.62,95100.0,37.2755,37.4704,37.2236,37.4184,95100.0
2009-06-15 15:30:00,57.62,57.87,57.59,57.68,155900.0,37.4184,37.5808,37.3989,37.4574,155900.0
2009-06-16 09:30:00,57.85,58.26,57.23,57.98,128300.0,37.5678,37.834,37.1651,37.6522,128300.0
2009-06-16 10:00:00,57.99,58.16,57.5,57.61,162600.0,37.6587,37.7691,37.3405,37.4119,162600.0
2009-06-16 10:30:00,57.6,57.73,57.46,57.71,151000.0,37.4054,37.4898,37.3145,37.4768,151000.0
2009-06-16 11:00:00,57.72,57.98,57.62,57.73,189500.0,37.4833,37.6522,37.4184,37.4898,189500.0
2009-06-16 11:30:00,57.71,57.71,57.01,57.06,80400.0,37.4768,37.4768,37.0223,37.0547,80400.0
2009-06-16 12:00:00,57.03,57.1,56.76,57.0,52200.0,37.0353,37.0807,36.8599,37.0158,52200.0
2009-06-16 12:30:00,57.0,57.04,56.35,56.65,100800.0,37.0158,37.0418,36.5937,36.7885,100800.0
2009-06-16 13:00:00,56.62,56.83,56.43,56.66,157100.0,36.769,36.9054,36.6456,36.795,157100.0
2009-06-16 13:30:00,56.61,56.81,56.56,56.72,157200.0,36.7625,36.8924,36.73,36.8339,157200.0
2009-06-16 14:00:00,56.71,56.92,56.63,56.75,88400.0,36.8274,36.9638,36.7755,36.8534,88400.0
2009-06-16 14:30:00,56.71,56.95,56.58,56.78,62500.0,36.8274,36.9833,36.743,36.8729,62500.0
2009-06-16 15:00:00,56.75,56.82,56.52,56.65,66500.0,36.8534,36.8989,36.7041,36.7885,66500.0
2009-06-16 15:30:00,56.65,56.82,56.39,56.41,152600.0,36.7885,36.8989,36.6196,36.6326,152600.0
2009-06-17 09:30:00,56.28,56.59,55.11,55.27,235800.0,36.5482,36.7495,35.7884,35.8923,235800.0
2009-06-17 10:00:00,55.27,56.2,55.24,55.61,262700.0,35.8923,36.4963,35.8728,36.1131,262700.0
2009-06-17 10:30:00,55.61,55.96,55.31,55.86,159300.0,36.1131,36.3404,35.9183,36.2755,159300.0
2009-06-17 11:00:00,55.86,56.43,55.79,56.36,143300.0,36.2755,36.6456,36.23,36.6002,143300.0
2009-06-17 11:30:00,56.36,56.51,56.14,56.26,177000.0,36.6002,36.6976,36.4573,36.5352,177000.0
2009-06-17 12:00:00,56.25,56.49,56.18,56.32,85200.0,36.5287,36.6846,36.4833,36.5742,85200.0
2009-06-17 12:30:00,56.31,56.44,56.2,56.24,150700.0,36.5677,36.6521,36.4963,36.5222,150700.0
2009-06-17 13:00:00,56.24,56.37,56.11,56.32,185100.0,36.5222,36.6067,36.4378,36.5742,185100.0
2009-06-17 13:30:00,56.29,56.83,56.29,56.75,201900.0,36.5547,36.9054,36.5547,36.8534,201900.0
2009-06-17 14:00:00,56.76,57.06,56.69,57.04,203400.0,36.8599,37.0547,36.8145,37.0418,203400.0
2009-06-17 14:30:00,57.04,57.06,56.41,56.63,117600.0,37.0418,37.0547,36.6326,36.7755,117600.0
2009-06-17 15:00:00,56.62,56.63,56.13,56.14,73400.0,36.769,36.7755,36.4508,36.4573,73400.0
2009-06-17 15:30:00,56.13,56.35,56.05,56.09,166900.0,36.4508,36.5937,36.3988,36.4248,166900.0
2009-06-18 09:30:00,56.11,56.73,55.7,56.7,133100.0,36.4378,36.8404,36.1716,36.821,133100.0
2009-06-18 10:00:00,56.78,56.86,56.2,56.52,85800.0,36.8729,36.9249,36.4963,36.7041,85800.0
2009-06-18 10:30:00,56.52,56.75,56.48,56.7,139800.0,36.7041,36.8534,36.6781,36.821,139800.0
2009-06-18 11:00:00,56.67,56.99,56.65,56.8,122800.0,36.8015,37.0093,36.7885,36.8859,122800.0
2009-06-18 11:30:00,56.81,56.97,56.72,56.97,84700.0,36.8924,36.9963,36.8339,36.9963,84700.0
2009-06-18 12:00:00,56.98,57.23,56.93,57.23,52100.0,37.0028,37.1651,36.9703,37.1651,52100.0
2009-06-18 12:30:00,57.24,57.61,57.24,57.61,27300.0,37.1716,37.4119,37.1716,37.4119,27300.0
2009-06-18 13:00:00,57.6,57.63,57.47,57.54,19300.0,37.4054,37.4249,37.321,37.3665,19300.0
2009-06-18 13:30:00,57.56,57.62,57.25,57.26,36300.0,37.3794,37.4184,37.1781,37.1846,36300.0
2009-06-18 14:00:00,57.26,57.3,57.08,57.17,26600.0,37.1846,37.2106,37.0677,37.1262,26600.0
2009-06-18 14:30:00,57.19,57.25,56.93,57.04,73300.0,37.1392,37.1781,36.9703,37.0418,73300.0
2009-06-18 15:00:00,57.04,57.04,56.65,56.67,102100.0,37.0418,37.0418,36.7885,36.8015,102100.0
2009-06-18 15:30:00,56.71,56.85,56.63,56.71,144700.0,36.8274,36.9184,36.7755,36.8274,144700.0
2009-06-19 09:30:00,57.44,57.94,57.0,57.41,360400.0,37.3015,37.6262,37.0158,37.282,360400.0
2009-06-19 10:00:00,57.43,58.35,57.32,58.25,264200.0,37.295,37.8925,37.2236,37.8275,264200.0
2009-06-19 10:30:00,58.25,58.97,58.23,58.91,217700.0,37.8275,38.2951,37.8145,38.2561,217700.0
2009-06-19 11:00:00,58.88,58.91,58.43,58.6,66000.0,38.2366,38.2561,37.9444,38.0548,66000.0
2009-06-19 11:30:00,58.61,58.62,58.39,58.5,68400.0,38.0613,38.0678,37.9184,37.9899,68400.0
2009-06-19 12:00:00,58.5,58.53,58.32,58.51,87600.0,37.9899,38.0094,37.873,37.9964,87600.0
2009-06-19 12:30:00,58.49,58.58,58.48,58.51,52800.0,37.9834,38.0418,37.9769,37.9964,52800.0
2009-06-19 13:00:00,58.51,58.55,58.4,58.52,104000.0,37.9964,38.0223,37.9249,38.0029,104000.0
2009-06-19 13:30:00,58.53,58.78,58.52,58.77,66600.0,38.0094,38.1717,38.0029,38.1652,66600.0
2009-06-19 14:00:00,58.76,58.95,58.74,58.95,129400.0,38.1587,38.2821,38.1457,38.2821,129400.0
2009-06-19 14:30:00,58.94,59.33,58.93,59.05,198800.0,38.2756,38.5289,38.2691,38.347,198800.0
2009-06-19 15:00:00,59.04,59.27,58.89,59.27,232100.0,38.3405,38.4899,38.2431,38.4899,232100.0
2009-06-19 15:30:00,59.28,59.41,59.01,59.1,469800.0,38.4964,38.5808,38.3211,38.3795,469800.0
2009-06-22 09:30:00,58.64,58.73,57.9,57.96,163200.0,38.0808,38.1392,37.6002,37.6392,163200.0
2009-06-22 10:00:00,57.96,58.19,57.76,57.86,134600.0,37.6392,37.7886,37.5093,37.5743,134600.0
2009-06-22 10:30:00,57.86,57.86,57.42,57.44,77500.0,37.5743,37.5743,37.2885,37.3015,77500.0
2009-06-22 11:00:00,57.43,57.83,57.32,57.72,78600.0,37.295,37.5548,37.2236,37.4833,78600.0
2009-06-22 11:30:00,57.69,57.83,57.51,57.8,72200.0,37.4639,37.5548,37.347,37.5353,72200.0
2009-06-22 12:00:00,57.84,57.92,57.74,57.86,27100.0,37.5613,37.6132,37.4963,37.5743,27100.0
2009-06-22 12:30:00,57.86,58.08,57.86,57.99,55400.0,37.5743,37.7171,37.5743,37.6587,55400.0
2009-06-22 13:00:00,57.99,58.05,57.87,57.96,56500.0,37.6587,37.6976,37.5808,37.6392,56500.0
2009-06-22 13:30:00,57.96,58.05,57.74,57.75,87100.0,37.6392,37.6976,37.4963,37.5028,87100.0
2009-06-22 14:00:00,57.75,57.83,57.65,57.72,61300.0,37.5028,37.5548,37.4379,37.4833,61300.0
2009-06-22 14:30:00,57.73,57.9,57.65,57.8,62000.0,37.4898,37.6002,37.4379,37.5353,62000.0
2009-06-22 15:00:00,57.8,57.96,57.76,57.91,61800.0,37.5353,37.6392,37.5093,37.6067,61800.0
2009-06-22 15:30:00,57.91,58.03,57.48,57.49,147400.0,37.6067,37.6847,37.3275,37.334,147400.0
2009-06-23 09:30:00,57.59,57.59,56.91,57.14,144200.0,37.3989,37.3989,36.9573,37.1067,144200.0
2009-06-23 10:00:00,57.12,57.35,56.63,56.65,80800.0,37.0937,37.2431,36.7755,36.7885,80800.0
2009-06-23 10:30:00,56.64,56.67,56.25,56.35,107600.0,36.782,36.8015,36.5287,36.5937,107600.0
2009-06-23 11:00:00,56.34,56.34,55.77,55.77,116500.0,36.5872,36.5872,36.217,36.217,116500.0
2009-06-23 11:30:00,55.77,56.02,55.77,55.98,55400.0,36.217,36.3794,36.217,36.3534,55400.0
2009-06-23 12:00:00,55.96,56.0,55.77,55.96,34100.0,36.3404,36.3664,36.217,36.3404,34100.0
2009-06-23 12:30:00,55.96,56.17,55.83,55.83,47900.0,36.3404,36.4768,36.256,36.256,47900.0
2009-06-23 13:00:00,55.84,56.03,55.83,55.88,48600.0,36.2625,36.3859,36.256,36.2884,48600.0
2009-06-23 13:30:00,55.89,55.9,55.76,55.77,44900.0,36.2949,36.3014,36.2105,36.217,44900.0
2009-06-23 14:00:00,55.77,55.9,55.66,55.74,93300.0,36.217,36.3014,36.1456,36.1975,93300.0
2009-06-23 14:30:00,55.75,55.76,55.45,55.68,107000.0,36.204,36.2105,36.0092,36.1586,107000.0
2009-06-23 15:00:00,55.68,56.0,55.63,55.97,124800.0,36.1586,36.3664,36.1261,36.3469,124800.0
2009-06-23 15:30:00,55.96,56.06,55.8,55.85,273600.0,36.3404,36.4053,36.2365,36.269,273600.0
2009-06-24 09:30:00,56.11,56.83,55.78,56.35,145200.0,36.4378,36.9054,36.2235,36.5937,145200.0
2009-06-24 10:00:00,56.31,56.7,56.1,56.64,90000.0,36.5677,36.821,36.4313,36.782,90000.0
2009-06-24 10:30:00,56.65,56.7,56.55,56.61,83400.0,36.7885,36.821,36.7235,36.7625,83400.0
2009-06-24 11:00:00,56.61,56.76,56.52,56.62,29800.0,36.7625,36.8599,36.7041,36.769,29800.0
2009-06-24 11:30:00,56.63,56.64,56.57,56.62,27800.0,36.7755,36.782,36.7365,36.769,27800.0
2009-06-24 12:00:00,56.62,56.63,56.53,56.55,15100.0,36.769,36.7755,36.7106,36.7235,15100.0
2009-06-24 12:30:00,56.56,56.61,56.47,56.59,28800.0,36.73,36.7625,36.6716,36.7495,28800.0
2009-06-24 13:00:00,56.58,56.65,56.55,56.59,37400.0,36.743,36.7885,36.7235,36.7495,37400.0
2009-06-24 13:30:00,56.61,56.64,56.53,56.6,19600.0,36.7625,36.782,36.7106,36.756,19600.0
2009-06-24 14:00:00,56.56,56.7,56.21,56.31,61800.0,36.73,36.821,36.5027,36.5677,61800.0
2009-06-24 14:30:00,56.31,56.46,56.06,56.2,63200.0,36.5677,36.6651,36.4053,36.4963,63200.0
2009-06-24 15:00:00,56.2,56.27,55.87,56.03,168100.0,36.4963,36.5417,36.282,36.3859,168100.0
2009-06-24 15:30:00,56.04,56.22,55.86,56.0,208500.0,36.3924,36.5092,36.2755,36.3664,208500.0
2009-06-25 09:30:00,55.59,57.0,55.57,56.76,131000.0,36.1001,37.0158,36.0871,36.8599,131000.0
2009-06-25 10:00:00,56.79,56.89,56.27,56.38,71100.0,36.8794,36.9443,36.5417,36.6131,71100.0
2009-06-25 10:30:00,56.36,56.37,56.11,56.15,87000.0,36.6002,36.6067,36.4378,36.4638,87000.0
2009-06-25 11:00:00,56.12,56.39,56.08,56.3,58100.0,36.4443,36.6196,36.4183,36.5612,58100.0
2009-06-25 11:30:00,56.31,56.34,56.23,56.3,126100.0,36.5677,36.5872,36.5157,36.5612,126100.0
2009-06-25 12:00:00,56.31,56.32,56.15,56.22,108000.0,36.5677,36.5742,36.4638,36.5092,108000.0
2009-06-25 12:30:00,56.22,56.33,56.16,56.19,40700.0,36.5092,36.5807,36.4703,36.4898,40700.0
2009-06-25 13:00:00,56.2,56.4,56.14,56.4,137400.0,36.4963,36.6261,36.4573,36.6261,137400.0
2009-06-25 13:30:00,56.4,56.4,56.22,56.26,53900.0,36.6261,36.6261,36.5092,36.5352,53900.0
2009-06-25 14:00:00,56.26,56.27,56.02,56.08,72100.0,36.5352,36.5417,36.3794,36.4183,72100.0
2009-06-25 14:30:00,56.09,56.1,55.92,55.92,136000.0,36.4248,36.4313,36.3144,36.3144,136000.0
2009-06-25 15:00:00,55.92,56.16,55.9,56.05,169400.0,36.3144,36.4703,36.3014,36.3988,169400.0
2009-06-25 15:30:00,56.06,56.15,55.79,56.15,208700.0,36.4053,36.4638,36.23,36.4638,208700.0
2009-06-26 09:30:00,56.09,56.21,55.52,56.07,155200.0,36.4248,36.5027,36.0547,36.4118,155200.0
2009-06-26 10:00:00,56.08,56.15,55.95,56.03,207300.0,36.4183,36.4638,36.3339,36.3859,207300.0
2009-06-26 10:30:00,56.05,56.07,55.6,55.81,99900.0,36.3988,36.4118,36.1066,36.243,99900.0
2009-06-26 11:00:00,55.81,55.81,55.67,55.69,99800.0,36.243,36.243,36.1521,36.1651,99800.0
2009-06-26 11:30:00,55.7,55.88,55.66,55.76,129700.0,36.1716,36.2884,36.1456,36.2105,129700.0
2009-06-26 12:00:00,55.76,55.87,55.73,55.75,88500.0,36.2105,36.282,36.191,36.204,88500.0
2009-06-26 12:30:00,55.75,55.87,55.63,55.7,91300.0,36.204,36.282,36.1261,36.1716,91300.0
2009-06-26 13:00:00,55.7,55.8,55.69,55.7,48600.0,36.1716,36.2365,36.1651,36.1716,48600.0
2009-06-26 13:30:00,55.69,55.81,55.68,55.78,42500.0,36.1651,36.243,36.1586,36.2235,42500.0
2009-06-26 14:00:00,55.77,55.79,55.69,55.74,31500.0,36.217,36.23,36.1651,36.1975,31500.0
2009-06-26 14:30:00,55.7,55.84,55.7,55.79,45100.0,36.1716,36.2625,36.1716,36.23,45100.0
2009-06-26 15:00:00,55.8,55.82,55.61,55.65,58600.0,36.2365,36.2495,36.1131,36.1391,58600.0
2009-06-26 15:30:00,55.65,55.96,55.5,55.53,189400.0,36.1391,36.3404,36.0417,36.0612,189400.0
2009-06-29 09:30:00,55.71,55.98,54.4,55.05,285200.0,36.178,36.3534,35.3273,35.7494,285200.0
2009-06-29 10:00:00,55.05,55.55,54.98,55.55,125500.0,35.7494,36.0741,35.704,36.0741,125500.0
2009-06-29 10:30:00,55.56,55.77,55.42,55.66,83000.0,36.0806,36.217,35.9897,36.1456,83000.0
2009-06-29 11:00:00,55.65,55.93,55.64,55.83,56400.0,36.1391,36.3209,36.1326,36.256,56400.0
2009-06-29 11:30:00,55.85,55.89,55.74,55.81,58100.0,36.269,36.2949,36.1975,36.243,58100.0
2009-06-29 12:00:00,55.82,55.83,55.64,55.71,82200.0,36.2495,36.256,36.1326,36.178,82200.0
2009-06-29 12:30:00,55.71,55.86,55.54,55.56,42600.0,36.178,36.2755,36.0677,36.0806,42600.0
2009-06-29 13:00:00,55.56,55.76,55.55,55.66,29500.0,36.0806,36.2105,36.0741,36.1456,29500.0
2009-06-29 13:30:00,55.63,55.63,55.5,55.51,42200.0,36.1261,36.1261,36.0417,36.0482,42200.0
2009-06-29 14:00:00,55.5,55.56,55.49,55.51,71800.0,36.0417,36.0806,36.0352,36.0482,71800.0
2009-06-29 14:30:00,55.53,55.64,55.5,55.54,48600.0,36.0612,36.1326,36.0417,36.0677,48600.0
2009-06-29 15:00:00,55.54,55.67,55.5,55.58,71100.0,36.0677,36.1521,36.0417,36.0936,71100.0
2009-06-29 15:30:00,55.61,55.65,55.32,55.52,143700.0,36.1131,36.1391,35.9248,36.0547,143700.0
2009-06-30 09:30:00,55.47,56.46,55.46,56.23,59100.0,36.0222,36.6651,36.0157,36.5157,59100.0
2009-06-30 10:00:00,56.23,56.24,55.3,55.63,62200.0,36.5157,36.5222,35.9118,36.1261,62200.0
2009-06-30 10:30:00,55.62,55.72,55.33,55.71,27700.0,36.1196,36.1845,35.9313,36.178,27700.0
2009-06-30 11:00:00,55.72,55.74,55.42,55.51,37900.0,36.1845,36.1975,35.9897,36.0482,37900.0
2009-06-30 11:30:00,55.49,55.73,55.3,55.62,33400.0,36.0352,36.191,35.9118,36.1196,33400.0
2009-06-30 12:00:00,55.67,55.72,55.44,55.61,33200.0,36.1521,36.1845,36.0027,36.1131,33200.0
2009-06-30 12:30:00,55.61,55.63,55.4,55.5,32300.0,36.1131,36.1261,35.9767,36.0417,32300.0
2009-06-30 13:00:00,55.53,55.54,55.4,55.42,23200.0,36.0612,36.0677,35.9767,35.9897,23200.0
2009-06-30 13:30:00,55.44,55.49,55.27,55.35,20100.0,36.0027,36.0352,35.8923,35.9443,20100.0
2009-06-30 14:00:00,55.32,55.39,55.22,55.34,40700.0,35.9248,35.9702,35.8598,35.9378,40700.0
2009-06-30 14:30:00,55.35,55.47,55.27,55.41,40300.0,35.9443,36.0222,35.8923,35.9832,40300.0
2009-06-30 15:00:00,55.4,55.5,55.33,55.4,66100.0,35.9767,36.0417,35.9313,35.9767,66100.0
2009-06-30 15:30:00,55.41,55.47,55.26,55.39,117900.0,35.9832,36.0222,35.8858,35.9702,117900.0
2009-07-01 09:30:00,55.66,56.84,55.58,56.57,144500.0,36.1456,36.9119,36.0936,36.7365,144500.0
2009-07-01 10:00:00,56.59,56.59,56.23,56.26,163700.0,36.7495,36.7495,36.5157,36.5352,163700.0
2009-07-01 10:30:00,56.3,56.33,56.16,56.17,50900.0,36.5612,36.5807,36.4703,36.4768,50900.0
2009-07-01 11:00:00,56.2,56.36,56.15,56.2,99500.0,36.4963,36.6002,36.4638,36.4963,99500.0
2009-07-01 11:30:00,56.2,56.24,56.04,56.07,17800.0,36.4963,36.5222,36.3924,36.4118,17800.0
2009-07-01 12:00:00,56.06,56.15,55.92,56.03,35000.0,36.4053,36.4638,36.3144,36.3859,35000.0
2009-07-01 12:30:00,56.03,56.08,55.88,55.91,17500.0,36.3859,36.4183,36.2884,36.3079,17500.0
2009-07-01 13:00:00,55.88,56.15,55.88,56.15,17600.0,36.2884,36.4638,36.2884,36.4638,17600.0
2009-07-01 13:30:00,56.16,56.2,56.01,56.17,25000.0,36.4703,36.4963,36.3729,36.4768,25000.0
2009-07-01 14:00:00,56.16,56.16,55.94,56.0,46400.0,36.4703,36.4703,36.3274,36.3664,46400.0
2009-07-01 14:30:00,55.99,56.16,55.96,55.99,41200.0,36.3599,36.4703,36.3404,36.3599,41200.0
2009-07-01 15:00:00,56.01,56.03,55.89,55.93,51400.0,36.3729,36.3859,36.2949,36.3209,51400.0
2009-07-01 15:30:00,55.91,56.07,55.82,55.85,111800.0,36.3079,36.4118,36.2495,36.269,111800.0
2009-07-02 09:30:00,55.32,55.55,54.86,54.88,95600.0,35.9248,36.0741,35.6261,35.639,95600.0
2009-07-02 10:00:00,54.88,54.95,54.56,54.75,87500.0,35.639,35.6845,35.4312,35.5546,87500.0
2009-07-02 10:30:00,54.74,55.06,54.74,54.97,47000.0,35.5481,35.7559,35.5481,35.6975,47000.0
2009-07-02 11:00:00,54.97,55.15,54.97,55.15,76700.0,35.6975,35.8144,35.6975,35.8144,76700.0
2009-07-02 11:30:00,55.13,55.2,54.96,55.03,52800.0,35.8014,35.8469,35.691,35.7365,52800.0
2009-07-02 12:00:00,55.03,55.03,54.95,55.01,43700.0,35.7365,35.7365,35.6845,35.7235,43700.0
2009-07-02 12:30:00,55.01,55.08,54.94,54.97,38900.0,35.7235,35.7689,35.678,35.6975,38900.0
2009-07-02 13:00:00,54.97,55.03,54.94,54.98,33800.0,35.6975,35.7365,35.678,35.704,33800.0
2009-07-02 13:30:00,54.97,55.0,54.9,54.92,41600.0,35.6975,35.717,35.652,35.665,41600.0
2009-07-02 14:00:00,54.92,54.97,54.85,54.92,44300.0,35.665,35.6975,35.6196,35.665,44300.0
2009-07-02 14:30:00,54.91,55.04,54.87,55.0,87900.0,35.6585,35.743,35.6326,35.717,87900.0
2009-07-02 15:00:00,55.0,55.02,54.76,54.79,78300.0,35.717,35.73,35.5611,35.5806,78300.0
2009-07-02 15:30:00,54.79,54.8,54.59,54.61,106100.0,35.5806,35.5871,35.4507,35.4637,106100.0
2009-07-06 09:30:00,54.01,54.77,53.62,54.54,109600.0,35.0741,35.5676,34.8208,35.4183,109600.0
2009-07-06 10:00:00,54.56,54.73,53.94,54.07,58000.0,35.4312,35.5416,35.0286,35.113,58000.0
2009-07-06 10:30:00,54.09,54.11,53.93,53.95,62500.0,35.126,35.139,35.0221,35.0351,62500.0
2009-07-06 11:00:00,53.93,53.99,53.78,53.83,90700.0,35.0221,35.0611,34.9247,34.9572,90700.0
2009-07-06 11:30:00,53.82,54.25,53.8,54.09,38500.0,34.9507,35.2299,34.9377,35.126,38500.0
2009-07-06 12:00:00,54.11,54.58,54.11,54.58,50800.0,35.139,35.4442,35.139,35.4442,50800.0
2009-07-06 12:30:00,54.56,54.59,54.5,54.54,21400.0,35.4312,35.4507,35.3923,35.4183,21400.0
2009-07-06 13:00:00,54.53,54.93,54.52,54.89,23200.0,35.4118,35.6715,35.4053,35.6455,23200.0
2009-07-06 13:30:00,54.88,54.89,54.68,54.73,17300.0,35.639,35.6455,35.5092,35.5416,17300.0
2009-07-06 14:00:00,54.74,54.89,54.69,54.81,31500.0,35.5481,35.6455,35.5157,35.5936,31500.0
2009-07-06 14:30:00,54.8,54.93,54.78,54.93,30300.0,35.5871,35.6715,35.5741,35.6715,30300.0
2009-07-06 15:00:00,54.94,55.02,54.73,54.89,67900.0,35.678,35.73,35.5416,35.6455,67900.0
2009-07-06 15:30:00,54.86,55.06,54.68,54.98,120300.0,35.6261,35.7559,35.5092,35.704,120300.0
2009-07-07 09:30:00,54.64,54.78,54.02,54.6,82800.0,35.4832,35.5741,35.0806,35.4572,82800.0
2009-07-07 10:00:00,54.62,54.88,54.49,54.77,126000.0,35.4702,35.639,35.3858,35.5676,126000.0
2009-07-07 10:30:00,54.76,54.76,54.41,54.46,75500.0,35.5611,35.5611,35.3338,35.3663,75500.0
2009-07-07 11:00:00,54.46,54.73,54.38,54.38,49500.0,35.3663,35.5416,35.3143,35.3143,49500.0
2009-07-07 11:30:00,54.4,54.62,54.35,54.62,37500.0,35.3273,35.4702,35.2949,35.4702,37500.0
2009-07-07 12:00:00,54.64,54.64,54.34,54.34,49500.0,35.4832,35.4832,35.2884,35.2884,49500.0
2009-07-07 12:30:00,54.33,54.37,54.23,54.37,36400.0,35.2819,35.3079,35.2169,35.3079,36400.0
2009-07-07 13:00:00,54.39,54.6,54.24,54.6,73600.0,35.3208,35.4572,35.2234,35.4572,73600.0
2009-07-07 13:30:00,54.6,54.65,54.5,54.58,60100.0,35.4572,35.4897,35.3923,35.4442,60100.0
2009-07-07 14:00:00,54.57,54.58,54.35,54.49,54900.0,35.4377,35.4442,35.2949,35.3858,54900.0
2009-07-07 14:30:00,54.49,54.53,54.19,54.23,72000.0,35.3858,35.4118,35.191,35.2169,72000.0
2009-07-07 15:00:00,54.2,54.21,54.0,54.2,64100.0,35.1975,35.2039,35.0676,35.1975,64100.0
2009-07-07 15:30:00,54.19,54.22,53.69,53.84,202100.0,35.191,35.2104,34.8663,34.9637,202100.0
2009-07-08 09:30:00,54.35,54.35,53.82,53.82,41000.0,35.2949,35.2949,34.9507,34.9507,41000.0
2009-07-08 10:00:00,53.87,54.23,53.87,54.14,37300.0,34.9832,35.2169,34.9832,35.1585,37300.0
2009-07-08 10:30:00,54.09,54.13,53.96,54.0,23200.0,35.126,35.152,35.0416,35.0676,23200.0
2009-07-08 11:00:00,53.99,54.1,53.86,53.97,48800.0,35.0611,35.1325,34.9767,35.0481,48800.0
2009-07-08 11:30:00,53.98,54.4,53.98,54.35,78900.0,35.0546,35.3273,35.0546,35.2949,78900.0
2009-07-08 12:00:00,54.34,54.37,54.08,54.15,91600.0,35.2884,35.3079,35.1195,35.165,91600.0
2009-07-08 12:30:00,54.16,54.3,54.09,54.2,65900.0,35.1715,35.2624,35.126,35.1975,65900.0
2009-07-08 13:00:00,54.17,54.85,54.16,54.82,91100.0,35.178,35.6196,35.1715,35.6001,91100.0
2009-07-08 13:30:00,54.8,54.91,54.6,54.76,60000.0,35.5871,35.6585,35.4572,35.5611,60000.0
2009-07-08 14:00:00,54.79,54.81,54.45,54.69,82400.0,35.5806,35.5936,35.3598,35.5157,82400.0
2009-07-08 14:30:00,54.66,54.77,54.47,54.76,58700.0,35.4962,35.5676,35.3728,35.5611,58700.0
2009-07-08 15:00:00,54.77,55.04,54.61,54.82,126200.0,35.5676,35.743,35.4637,35.6001,126200.0
2009-07-08 15:30:00,54.82,55.22,54.8,54.97,143100.0,35.6001,35.8598,35.5871,35.6975,143100.0
2009-07-09 09:30:00,55.31,55.31,54.42,54.8,64000.0,35.9183,35.9183,35.3403,35.5871,64000.0
2009-07-09 10:00:00,54.84,55.25,54.7,54.88,63200.0,35.6131,35.8793,35.5222,35.639,63200.0
2009-07-09 10:30:00,54.9,55.03,54.59,54.74,49100.0,35.652,35.7365,35.4507,35.5481,49100.0
2009-07-09 11:00:00,54.73,54.75,54.36,54.61,29400.0,35.5416,35.5546,35.3014,35.4637,29400.0
2009-07-09 11:30:00,54.56,54.97,54.46,54.7,80400.0,35.4312,35.6975,35.3663,35.5222,80400.0
2009-07-09 12:00:00,54.7,54.99,54.7,54.75,67400.0,35.5222,35.7105,35.5222,35.5546,67400.0
2009-07-09 12:30:00,54.75,54.97,54.75,54.97,36900.0,35.5546,35.6975,35.5546,35.6975,36900.0
2009-07-09 13:00:00,54.95,54.96,54.6,54.66,68000.0,35.6845,35.691,35.4572,35.4962,68000.0
2009-07-09 13:30:00,54.67,54.73,54.41,54.46,32400.0,35.5027,35.5416,35.3338,35.3663,32400.0
2009-07-09 14:00:00,54.47,54.71,54.43,54.6,29400.0,35.3728,35.5286,35.3468,35.4572,29400.0
2009-07-09 14:30:00,54.6,54.68,54.28,54.3,59500.0,35.4572,35.5092,35.2494,35.2624,59500.0
2009-07-09 15:00:00,54.28,54.42,54.18,54.25,111400.0,35.2494,35.3403,35.1845,35.2299,111400.0
2009-07-09 15:30:00,54.25,54.27,54.02,54.14,160000.0,35.2299,35.2429,35.0806,35.1585,160000.0
2009-07-10 09:30:00,53.96,55.29,53.91,54.75,121200.0,35.0416,35.9053,35.0091,35.5546,121200.0
2009-07-10 10:00:00,54.72,55.4,53.15,55.12,97900.0,35.5351,35.9767,34.5156,35.7949,97900.0
2009-07-10 10:30:00,55.14,55.35,54.84,55.12,73700.0,35.8079,35.9443,35.6131,35.7949,73700.0
2009-07-10 11:00:00,55.11,55.12,54.48,54.59,52600.0,35.7884,35.7949,35.3793,35.4507,52600.0
2009-07-10 11:30:00,54.55,55.06,54.44,54.99,32100.0,35.4247,35.7559,35.3533,35.7105,32100.0
2009-07-10 12:00:00,55.02,55.18,54.84,54.93,17200.0,35.73,35.8339,35.6131,35.6715,17200.0
2009-07-10 12:30:00,54.94,54.94,54.8,54.83,62300.0,35.678,35.678,35.5871,35.6066,62300.0
2009-07-10 13:00:00,54.83,54.92,54.81,54.81,40300.0,35.6066,35.665,35.5936,35.5936,40300.0
2009-07-10 13:30:00,54.83,54.92,54.8,54.84,78800.0,35.6066,35.665,35.5871,35.6131,78800.0
2009-07-10 14:00:00,54.86,54.86,54.55,54.65,41600.0,35.6261,35.6261,35.4247,35.4897,41600.0
2009-07-10 14:30:00,54.66,54.88,54.59,54.66,44400.0,35.4962,35.639,35.4507,35.4962,44400.0
2009-07-10 15:00:00,54.61,54.82,54.54,54.62,38000.0,35.4637,35.6001,35.4183,35.4702,38000.0
2009-07-10 15:30:00,54.65,54.86,54.6,54.69,101500.0,35.4897,35.6261,35.4572,35.5157,101500.0
2009-07-13 09:30:00,54.84,54.84,54.13,54.51,43800.0,35.6131,35.6131,35.152,35.3988,43800.0
2009-07-13 10:00:00,54.5,55.11,54.19,55.11,69900.0,35.3923,35.7884,35.191,35.7884,69900.0
2009-07-13 10:30:00,55.11,55.74,55.11,55.62,63600.0,35.7884,36.1975,35.7884,36.1196,63600.0
2009-07-13 11:00:00,55.62,55.7,55.28,55.51,24400.0,36.1196,36.1716,35.8988,36.0482,24400.0
2009-07-13 11:30:00,55.51,56.05,55.51,56.04,46300.0,36.0482,36.3988,36.0482,36.3924,46300.0
2009-07-13 12:00:00,56.05,56.47,56.05,56.47,123700.0,36.3988,36.6716,36.3988,36.6716,123700.0
2009-07-13 12:30:00,56.47,56.5,56.21,56.26,23400.0,36.6716,36.6911,36.5027,36.5352,23400.0
2009-07-13 13:00:00,56.26,56.32,56.17,56.22,19500.0,36.5352,36.5742,36.4768,36.5092,19500.0
2009-07-13 13:30:00,56.22,56.23,56.07,56.14,23500.0,36.5092,36.5157,36.4118,36.4573,23500.0
2009-07-13 14:00:00,56.15,56.29,56.08,56.08,28300.0,36.4638,36.5547,36.4183,36.4183,28300.0
2009-07-13 14:30:00,56.09,56.2,55.94,56.09,42600.0,36.4248,36.4963,36.3274,36.4248,42600.0
2009-07-13 15:00:00,56.03,56.09,55.85,56.03,41700.0,36.3859,36.4248,36.269,36.3859,41700.0
2009-07-13 15:30:00,55.96,56.42,55.95,56.25,124800.0,36.3404,36.6391,36.3339,36.5287,124800.0
2009-07-14 09:30:00,56.03,56.58,55.85,56.46,67100.0,36.3859,36.743,36.269,36.6651,67100.0
2009-07-14 10:00:00,56.46,56.79,56.31,56.63,72100.0,36.6651,36.8794,36.5677,36.7755,72100.0
2009-07-14 10:30:00,56.63,56.68,56.24,56.31,65100.0,36.7755,36.808,36.5222,36.5677,65100.0
2009-07-14 11:00:00,56.31,56.91,56.15,56.83,91800.0,36.5677,36.9573,36.4638,36.9054,91800.0
2009-07-14 11:30:00,56.84,57.02,56.79,56.92,49700.0,36.9119,37.0288,36.8794,36.9638,49700.0
2009-07-14 12:00:00,56.92,56.96,56.53,56.63,39600.0,36.9638,36.9898,36.7106,36.7755,39600.0
2009-07-14 12:30:00,56.63,56.87,56.56,56.81,15400.0,36.7755,36.9314,36.73,36.8924,15400.0
2009-07-14 13:00:00,56.86,56.9,56.71,56.9,16900.0,36.9249,36.9508,36.8274,36.9508,16900.0
2009-07-14 13:30:00,56.91,56.92,56.74,56.77,23200.0,36.9573,36.9638,36.8469,36.8664,23200.0
2009-07-14 14:00:00,56.77,56.97,56.64,56.84,24800.0,36.8664,36.9963,36.782,36.9119,24800.0
2009-07-14 14:30:00,56.83,57.0,56.75,56.91,27100.0,36.9054,37.0158,36.8534,36.9573,27100.0
2009-07-14 15:00:00,56.89,56.94,56.71,56.77,33500.0,36.9443,36.9768,36.8274,36.8664,33500.0
2009-07-14 15:30:00,56.76,56.92,56.76,56.89,69600.0,36.8599,36.9638,36.8599,36.9443,69600.0
2009-07-15 09:30:00,57.59,59.09,57.41,59.08,177300.0,37.3989,38.373,37.282,38.3665,177300.0
2009-07-15 10:00:00,59.03,59.26,58.5,59.14,178800.0,38.3341,38.4834,37.9899,38.4055,178800.0
2009-07-15 10:30:00,59.15,59.16,58.73,58.87,56700.0,38.412,38.4185,38.1392,38.2302,56700.0
2009-07-15 11:00:00,58.87,58.95,58.77,58.95,46200.0,38.2302,38.2821,38.1652,38.2821,46200.0
2009-07-15 11:30:00,58.94,59.08,58.74,58.84,49700.0,38.2756,38.3665,38.1457,38.2107,49700.0
2009-07-15 12:00:00,58.86,58.95,58.79,58.89,39400.0,38.2237,38.2821,38.1782,38.2431,39400.0
2009-07-15 12:30:00,58.89,59.01,58.85,58.95,48400.0,38.2431,38.3211,38.2172,38.2821,48400.0
2009-07-15 13:00:00,58.95,59.2,58.93,59.2,55500.0,38.2821,38.4445,38.2691,38.4445,55500.0
2009-07-15 13:30:00,59.19,59.48,59.17,59.43,75400.0,38.438,38.6263,38.425,38.5938,75400.0
2009-07-15 14:00:00,59.43,59.57,59.36,59.57,58600.0,38.5938,38.6847,38.5484,38.6847,58600.0
2009-07-15 14:30:00,59.59,59.77,59.52,59.76,54100.0,38.6977,38.8146,38.6523,38.8081,54100.0
2009-07-15 15:00:00,59.76,59.9,59.5,59.55,132900.0,38.8081,38.899,38.6393,38.6717,132900.0
2009-07-15 15:30:00,59.54,59.97,59.48,59.91,229600.0,38.6652,38.9445,38.6263,38.9055,229600.0
2009-07-16 09:30:00,59.44,60.22,59.16,60.12,85900.0,38.6003,39.1068,38.4185,39.0419,85900.0
2009-07-16 10:00:00,60.12,60.12,59.3,59.7,54600.0,39.0419,39.0419,38.5094,38.7692,54600.0
2009-07-16 10:30:00,59.66,59.7,59.2,59.21,45300.0,38.7432,38.7692,38.4445,38.4509,45300.0
2009-07-16 11:00:00,59.21,59.29,58.91,58.92,39800.0,38.4509,38.5029,38.2561,38.2626,39800.0
2009-07-16 11:30:00,58.91,59.05,58.8,59.05,38300.0,38.2561,38.347,38.1847,38.347,38300.0
2009-07-16 12:00:00,59.05,59.23,59.05,59.22,40700.0,38.347,38.4639,38.347,38.4574,40700.0
2009-07-16 12:30:00,59.21,59.28,59.09,59.23,45500.0,38.4509,38.4964,38.373,38.4639,45500.0
2009-07-16 13:00:00,59.18,59.24,58.99,59.07,39600.0,38.4315,38.4704,38.3081,38.36,39600.0
2009-07-16 13:30:00,59.03,59.75,59.03,59.69,84800.0,38.3341,38.8016,38.3341,38.7627,84800.0
2009-07-16 14:00:00,59.7,60.05,59.62,60.0,54700.0,38.7692,38.9964,38.7172,38.964,54700.0
2009-07-16 14:30:00,59.99,60.24,59.87,60.24,65200.0,38.9575,39.1198,38.8796,39.1198,65200.0
2009-07-16 15:00:00,60.22,60.49,60.07,60.49,87600.0,39.1068,39.2822,39.0094,39.2822,87600.0
2009-07-16 15:30:00,60.48,60.74,60.37,60.44,137300.0,39.2757,39.4445,39.2043,39.2497,137300.0
2009-07-17 09:30:00,60.25,60.55,59.91,60.11,152500.0,39.1263,39.3211,38.9055,39.0354,152500.0
2009-07-17 10:00:00,60.16,60.25,59.93,60.22,28700.0,39.0679,39.1263,38.9185,39.1068,28700.0
2009-07-17 10:30:00,60.21,60.26,59.95,60.08,35900.0,39.1003,39.1328,38.9315,39.0159,35900.0
2009-07-17 11:00:00,60.04,60.1,59.71,59.83,37400.0,38.9899,39.0289,38.7756,38.8536,37400.0
2009-07-17 11:30:00,59.81,59.81,59.58,59.64,30500.0,38.8406,38.8406,38.6912,38.7302,30500.0
2009-07-17 12:00:00,59.65,59.81,59.55,59.55,23500.0,38.7367,38.8406,38.6717,38.6717,23500.0
2009-07-17 12:30:00,59.57,59.85,59.53,59.66,21700.0,38.6847,38.8666,38.6588,38.7432,21700.0
2009-07-17 13:00:00,59.66,59.77,59.61,59.69,22600.0,38.7432,38.8146,38.7107,38.7627,22600.0
2009-07-17 13:30:00,59.72,59.96,59.71,59.74,34700.0,38.7821,38.938,38.7756,38.7951,34700.0
2009-07-17 14:00:00,59.72,59.77,59.58,59.7,26200.0,38.7821,38.8146,38.6912,38.7692,26200.0
2009-07-17 14:30:00,59.69,59.7,59.5,59.63,55900.0,38.7627,38.7692,38.6393,38.7237,55900.0
2009-07-17 15:00:00,59.64,59.74,59.59,59.69,50700.0,38.7302,38.7951,38.6977,38.7627,50700.0
2009-07-17 15:30:00,59.7,59.98,59.5,59.95,143700.0,38.7692,38.951,38.6393,38.9315,143700.0
2009-07-20 09:30:00,60.33,60.77,59.7,60.04,108400.0,39.1783,39.464,38.7692,38.9899,108400.0
2009-07-20 10:00:00,60.08,60.42,60.0,60.35,79200.0,39.0159,39.2367,38.964,39.1913,79200.0
2009-07-20 10:30:00,60.36,60.94,60.24,60.79,107700.0,39.1978,39.5744,39.1198,39.477,107700.0
2009-07-20 11:00:00,60.78,60.78,60.36,60.41,54700.0,39.4705,39.4705,39.1978,39.2302,54700.0
2009-07-20 11:30:00,60.41,60.67,60.41,60.67,16900.0,39.2302,39.3991,39.2302,39.3991,16900.0
2009-07-20 12:00:00,60.67,60.86,60.59,60.86,30600.0,39.3991,39.5225,39.3471,39.5225,30600.0
2009-07-20 12:30:00,60.83,61.51,60.83,61.21,73500.0,39.503,39.9446,39.503,39.7497,73500.0
2009-07-20 13:00:00,61.21,61.24,61.04,61.11,28400.0,39.7497,39.7692,39.6393,39.6848,28400.0
2009-07-20 13:30:00,61.12,61.12,60.82,60.94,30400.0,39.6913,39.6913,39.4965,39.5744,30400.0
2009-07-20 14:00:00,60.93,61.04,60.82,60.88,21600.0,39.5679,39.6393,39.4965,39.5354,21600.0
2009-07-20 14:30:00,60.88,61.0,60.83,60.98,42500.0,39.5354,39.6134,39.503,39.6004,42500.0
2009-07-20 15:00:00,60.98,61.39,60.96,61.23,115800.0,39.6004,39.8666,39.5874,39.7627,115800.0
2009-07-20 15:30:00,61.22,61.3,61.02,61.21,109200.0,39.7562,39.8082,39.6264,39.7497,109200.0
2009-07-21 09:30:00,62.0,62.0,60.49,60.91,117200.0,40.2628,40.2628,39.2822,39.5549,117200.0
2009-07-21 10:00:00,60.89,60.98,60.49,60.6,99600.0,39.5419,39.6004,39.2822,39.3536,99600.0
2009-07-21 10:30:00,60.6,60.77,60.37,60.5,57700.0,39.3536,39.464,39.2043,39.2887,57700.0
2009-07-21 11:00:00,60.51,60.54,60.14,60.15,50400.0,39.2952,39.3146,39.0549,39.0614,50400.0
2009-07-21 11:30:00,60.15,60.2,59.56,59.75,78400.0,39.0614,39.0939,38.6782,38.8016,78400.0
2009-07-21 12:00:00,59.74,60.0,59.67,59.87,42900.0,38.7951,38.964,38.7497,38.8796,42900.0
2009-07-21 12:30:00,59.86,59.87,59.55,59.63,51600.0,38.8731,38.8796,38.6717,38.7237,51600.0
2009-07-21 13:00:00,59.62,59.95,59.57,59.8,27300.0,38.7172,38.9315,38.6847,38.8341,27300.0
2009-07-21 13:30:00,59.8,60.03,59.8,59.86,38200.0,38.8341,38.9835,38.8341,38.8731,38200.0
2009-07-21 14:00:00,59.86,59.99,59.85,59.93,61200.0,38.8731,38.9575,38.8666,38.9185,61200.0
2009-07-21 14:30:00,59.97,60.05,59.91,60.05,72300.0,38.9445,38.9964,38.9055,38.9964,72300.0
2009-07-21 15:00:00,60.05,60.36,60.0,60.26,108800.0,38.9964,39.1978,38.964,39.1328,108800.0
2009-07-21 15:30:00,60.26,60.59,60.19,60.52,153800.0,39.1328,39.3471,39.0874,39.3017,153800.0
2009-07-22 09:30:00,62.85,65.63,62.56,64.4,705100.0,40.8148,42.6201,40.6264,41.8213,705100.0
2009-07-22 10:00:00,64.41,64.8,63.5,64.21,396500.0,41.8278,42.0811,41.2369,41.6979,396500.0
2009-07-22 10:30:00,64.2,64.56,62.4,63.17,393400.0,41.6915,41.9252,40.5225,41.0226,393400.0
2009-07-22 11:00:00,63.21,63.66,62.67,63.6,263700.0,41.0485,41.3408,40.6979,41.3018,263700.0
2009-07-22 11:30:00,63.6,63.75,62.12,62.65,343400.0,41.3018,41.3992,40.3407,40.6849,343400.0
2009-07-22 12:00:00,62.62,62.7,61.71,61.92,243300.0,40.6654,40.7174,40.0744,40.2108,243300.0
2009-07-22 12:30:00,61.92,62.24,61.54,62.17,146500.0,40.2108,40.4186,39.964,40.3732,146500.0
2009-07-22 13:00:00,62.17,62.25,61.81,62.01,87700.0,40.3732,40.4251,40.1394,40.2693,87700.0
2009-07-22 13:30:00,62.03,62.6,61.92,62.57,102500.0,40.2823,40.6524,40.2108,40.6329,102500.0
2009-07-22 14:00:00,62.54,62.67,62.27,62.29,82300.0,40.6134,40.6979,40.4381,40.4511,82300.0
2009-07-22 14:30:00,62.27,62.35,62.01,62.09,77300.0,40.4381,40.4901,40.2693,40.3212,77300.0
2009-07-22 15:00:00,62.13,62.23,61.72,62.0,130600.0,40.3472,40.4121,40.0809,40.2628,130600.0
2009-07-22 15:30:00,62.01,62.1,61.89,61.95,241500.0,40.2693,40.3277,40.1913,40.2303,241500.0
2009-07-23 09:30:00,62.2,63.36,61.59,63.26,99700.0,40.3927,41.146,39.9965,41.081,99700.0
2009-07-23 10:00:00,63.29,63.75,63.16,63.64,96500.0,41.1005,41.3992,41.0161,41.3278,96500.0
2009-07-23 10:30:00,63.69,64.0,63.6,63.93,62300.0,41.3603,41.5616,41.3018,41.5161,62300.0
2009-07-23 11:00:00,63.92,64.36,63.92,64.07,63600.0,41.5096,41.7954,41.5096,41.607,63600.0
2009-07-23 11:30:00,64.1,64.67,64.01,64.57,150600.0,41.6265,41.9967,41.5681,41.9317,150600.0
2009-07-23 12:00:00,64.57,64.82,64.55,64.81,69500.0,41.9317,42.0941,41.9187,42.0876,69500.0
2009-07-23 12:30:00,64.82,65.0,64.72,64.97,83900.0,42.0941,42.211,42.0291,42.1915,83900.0
2009-07-23 13:00:00,64.99,65.44,64.92,65.36,142900.0,42.2045,42.4967,42.159,42.4448,142900.0
2009-07-23 13:30:00,65.34,65.34,64.79,64.85,59600.0,42.4318,42.4318,42.0746,42.1136,59600.0
2009-07-23 14:00:00,64.85,64.95,64.72,64.73,57200.0,42.1136,42.1785,42.0291,42.0356,57200.0
2009-07-23 14:30:00,64.74,64.8,64.44,64.53,63900.0,42.0421,42.0811,41.8473,41.9058,63900.0
2009-07-23 15:00:00,64.51,64.79,64.41,64.77,86200.0,41.8928,42.0746,41.8278,42.0616,86200.0
2009-07-23 15:30:00,64.77,64.84,64.56,64.74,203300.0,42.0616,42.1071,41.9252,42.0421,203300.0
2009-07-24 09:30:00,64.0,64.74,63.92,64.36,144800.0,41.5616,42.0421,41.5096,41.7954,144800.0
2009-07-24 10:00:00,64.41,64.8,64.4,64.66,63800.0,41.8278,42.0811,41.8213,41.9902,63800.0
2009-07-24 10:30:00,64.66,64.67,64.29,64.48,37600.0,41.9902,41.9967,41.7499,41.8733,37600.0
2009-07-24 11:00:00,64.51,64.79,64.4,64.76,47100.0,41.8928,42.0746,41.8213,42.0551,47100.0
2009-07-24 11:30:00,64.79,64.86,64.54,64.83,35400.0,42.0746,42.1201,41.9122,42.1006,35400.0
2009-07-24 12:00:00,64.79,64.82,64.67,64.74,22300.0,42.0746,42.0941,41.9967,42.0421,22300.0
2009-07-24 12:30:00,64.74,64.8,64.68,64.68,27700.0,42.0421,42.0811,42.0032,42.0032,27700.0
2009-07-24 13:00:00,64.7,64.91,64.69,64.89,23200.0,42.0162,42.1525,42.0097,42.1395,23200.0
2009-07-24 13:30:00,64.9,65.07,64.83,64.91,37800.0,42.146,42.2564,42.1006,42.1525,37800.0
2009-07-24 14:00:00,64.91,65.09,64.87,64.89,19500.0,42.1525,42.2694,42.1265,42.1395,19500.0
2009-07-24 14:30:00,64.89,65.11,64.89,65.11,20500.0,42.1395,42.2824,42.1395,42.2824,20500.0
2009-07-24 15:00:00,65.1,65.24,65.05,65.17,34400.0,42.2759,42.3668,42.2434,42.3214,34400.0
2009-07-24 15:30:00,65.17,65.25,65.0,65.21,126200.0,42.3214,42.3733,42.211,42.3473,126200.0
2009-07-27 11:00:00,64.73,64.89,64.69,64.88,13000.0,42.0356,42.1395,42.0097,42.133,13000.0
2009-07-27 11:30:00,64.86,65.0,64.82,64.93,29300.0,42.1201,42.211,42.0941,42.1655,29300.0
2009-07-27 12:00:00,64.93,65.04,64.91,64.99,64400.0,42.1655,42.2369,42.1525,42.2045,64400.0
2009-07-27 12:30:00,65.0,65.11,64.93,65.01,27800.0,42.211,42.2824,42.1655,42.2175,27800.0
2009-07-27 13:00:00,65.01,65.08,64.94,64.97,34100.0,42.2175,42.2629,42.172,42.1915,34100.0
2009-07-27 13:30:00,64.97,65.15,64.94,65.0,44500.0,42.1915,42.3084,42.172,42.211,44500.0
2009-07-27 14:00:00,65.03,65.34,65.0,65.26,34500.0,42.2305,42.4318,42.211,42.3798,34500.0
2009-07-27 14:30:00,65.28,65.68,65.22,65.68,71200.0,42.3928,42.6526,42.3538,42.6526,71200.0
2009-07-27 15:00:00,65.68,65.76,65.55,65.68,73300.0,42.6526,42.7045,42.5681,42.6526,73300.0
2009-07-27 15:30:00,65.68,66.07,65.64,66.02,258500.0,42.6526,42.9058,42.6266,42.8734,258500.0
2009-07-28 09:30:00,65.6,66.45,65.45,66.21,64200.0,42.6006,43.1526,42.5032,42.9967,64200.0
2009-07-28 10:00:00,66.17,66.31,65.63,66.26,75500.0,42.9708,43.0617,42.6201,43.0292,75500.0
2009-07-28 10:30:00,66.22,66.27,65.92,66.02,76400.0,43.0032,43.0357,42.8084,42.8734,76400.0
2009-07-28 11:00:00,66.04,66.08,65.61,65.73,59200.0,42.8863,42.9123,42.6071,42.685,59200.0
2009-07-28 11:30:00,65.71,66.01,65.47,65.95,43200.0,42.672,42.8669,42.5162,42.8279,43200.0
2009-07-28 12:00:00,65.91,65.94,65.8,65.84,87700.0,42.8019,42.8214,42.7305,42.7565,87700.0
2009-07-28 12:30:00,65.84,65.85,65.75,65.77,37500.0,42.7565,42.763,42.698,42.711,37500.0
2009-07-28 13:00:00,65.8,65.81,65.65,65.68,53500.0,42.7305,42.737,42.6331,42.6526,53500.0
2009-07-28 13:30:00,65.66,65.69,65.54,65.67,57100.0,42.6396,42.6591,42.5616,42.6461,57100.0
2009-07-28 14:00:00,65.68,65.8,65.55,65.79,89000.0,42.6526,42.7305,42.5681,42.724,89000.0
2009-07-28 14:30:00,65.8,65.98,65.57,65.63,61400.0,42.7305,42.8474,42.5811,42.6201,61400.0
2009-07-28 15:00:00,65.61,65.73,65.51,65.66,67200.0,42.6071,42.685,42.5422,42.6396,67200.0
2009-07-28 15:30:00,65.67,65.8,65.42,65.77,143900.0,42.6461,42.7305,42.4837,42.711,143900.0
2009-07-29 09:30:00,65.23,65.25,64.58,65.16,138300.0,42.3603,42.3733,41.9382,42.3149,138300.0
2009-07-29 10:00:00,65.15,65.64,65.13,65.48,90500.0,42.3084,42.6266,42.2954,42.5227,90500.0
2009-07-29 10:30:00,65.48,65.48,65.05,65.2,49100.0,42.5227,42.5227,42.2434,42.3409,49100.0
2009-07-29 11:00:00,65.19,65.2,64.62,64.64,55100.0,42.3344,42.3409,41.9642,41.9772,55100.0
2009-07-29 11:30:00,64.63,64.64,64.27,64.38,73600.0,41.9707,41.9772,41.7369,41.8083,73600.0
2009-07-29 12:00:00,64.38,64.4,64.21,64.33,55600.0,41.8083,41.8213,41.6979,41.7759,55600.0
2009-07-29 12:30:00,64.34,64.43,64.13,64.16,83800.0,41.7824,41.8408,41.646,41.6655,83800.0
2009-07-29 13:00:00,64.14,64.14,63.7,63.77,75400.0,41.6525,41.6525,41.3668,41.4122,75400.0
2009-07-29 13:30:00,63.77,63.78,63.59,63.72,97100.0,41.4122,41.4187,41.2953,41.3797,97100.0
2009-07-29 14:00:00,63.7,63.74,63.6,63.64,100500.0,41.3668,41.3927,41.3018,41.3278,100500.0
2009-07-29 14:30:00,63.67,63.67,63.27,63.28,102000.0,41.3473,41.3473,41.0875,41.094,102000.0
2009-07-29 15:00:00,63.28,63.58,63.28,63.48,143700.0,41.094,41.2888,41.094,41.2239,143700.0
2009-07-29 15:30:00,63.49,63.84,63.47,63.72,241200.0,41.2304,41.4577,41.2174,41.3797,241200.0
2009-07-30 09:30:00,64.22,65.32,64.02,65.19,133600.0,41.7044,42.4188,41.5746,42.3344,133600.0
2009-07-30 10:00:00,65.16,65.27,64.95,65.06,86200.0,42.3149,42.3863,42.1785,42.2499,86200.0
2009-07-30 10:30:00,65.06,65.1,64.93,64.96,56400.0,42.2499,42.2759,42.1655,42.185,56400.0
2009-07-30 11:00:00,64.96,65.0,64.57,64.67,79500.0,42.185,42.211,41.9317,41.9967,79500.0
2009-07-30 11:30:00,64.65,64.69,64.25,64.27,43500.0,41.9837,42.0097,41.7239,41.7369,43500.0
2009-07-30 12:00:00,64.27,64.58,64.24,64.4,63400.0,41.7369,41.9382,41.7174,41.8213,63400.0
2009-07-30 12:30:00,64.41,64.59,64.4,64.58,37100.0,41.8278,41.9447,41.8213,41.9382,37100.0
2009-07-30 13:00:00,64.58,64.85,64.58,64.79,43500.0,41.9382,42.1136,41.9382,42.0746,43500.0
2009-07-30 13:30:00,64.78,65.0,64.78,64.88,29800.0,42.0681,42.211,42.0681,42.133,29800.0
2009-07-30 14:00:00,64.85,64.88,64.54,64.71,45600.0,42.1136,42.133,41.9122,42.0226,45600.0
2009-07-30 14:30:00,64.69,64.97,64.66,64.91,34200.0,42.0097,42.1915,41.9902,42.1525,34200.0
2009-07-30 15:00:00,64.9,65.0,64.9,65.0,55900.0,42.146,42.211,42.146,42.211,55900.0
2009-07-30 15:30:00,65.0,65.0,64.6,64.71,200300.0,42.211,42.211,41.9512,42.0226,200300.0
2009-07-31 09:30:00,64.47,65.51,64.28,65.28,60000.0,41.8668,42.5422,41.7434,42.3928,60000.0
2009-07-31 10:00:00,65.29,65.29,64.8,65.0,40800.0,42.3993,42.3993,42.0811,42.211,40800.0
2009-07-31 10:30:00,65.0,65.14,64.75,64.75,24200.0,42.211,42.3019,42.0486,42.0486,24200.0
2009-07-31 11:00:00,64.75,64.95,64.71,64.89,19300.0,42.0486,42.1785,42.0226,42.1395,19300.0
2009-07-31 11:30:00,64.86,65.01,64.76,64.98,30000.0,42.1201,42.2175,42.0551,42.198,30000.0
2009-07-31 12:00:00,65.0,65.0,64.94,64.97,25500.0,42.211,42.211,42.172,42.1915,25500.0
2009-07-31 12:30:00,64.98,64.98,64.86,64.98,12100.0,42.198,42.198,42.1201,42.198,12100.0
2009-07-31 13:00:00,64.96,64.99,64.87,64.93,10800.0,42.185,42.2045,42.1265,42.1655,10800.0
2009-07-31 13:30:00,64.97,65.0,64.9,64.96,14300.0,42.1915,42.211,42.146,42.185,14300.0
2009-07-31 14:00:00,64.97,65.05,64.89,64.98,46900.0,42.1915,42.2434,42.1395,42.198,46900.0
2009-07-31 14:30:00,64.97,65.0,64.8,64.95,35100.0,42.1915,42.211,42.0811,42.1785,35100.0
2009-07-31 15:00:00,64.95,65.05,64.89,65.05,57100.0,42.1785,42.2434,42.1395,42.2434,57100.0
2009-07-31 15:30:00,65.02,65.05,64.58,64.71,154700.0,42.224,42.2434,41.9382,42.0226,154700.0
2009-08-03 09:30:00,65.04,65.73,64.76,65.28,91800.0,42.2369,42.685,42.0551,42.3928,91800.0
2009-08-03 10:00:00,65.3,65.6,65.16,65.54,124700.0,42.4058,42.6006,42.3149,42.5616,124700.0
2009-08-03 10:30:00,65.58,65.6,65.38,65.5,74800.0,42.5876,42.6006,42.4577,42.5357,74800.0
2009-08-03 11:00:00,65.51,65.55,65.26,65.49,43300.0,42.5422,42.5681,42.3798,42.5292,43300.0
2009-08-03 11:30:00,65.46,65.5,65.39,65.5,35500.0,42.5097,42.5357,42.4642,42.5357,35500.0
2009-08-03 12:00:00,65.5,65.5,65.32,65.38,28900.0,42.5357,42.5357,42.4188,42.4577,28900.0
2009-08-03 12:30:00,65.38,65.42,65.21,65.3,41700.0,42.4577,42.4837,42.3473,42.4058,41700.0
2009-08-03 13:00:00,65.3,65.41,65.19,65.23,35700.0,42.4058,42.4772,42.3344,42.3603,35700.0
2009-08-03 13:30:00,65.23,65.34,65.13,65.16,63800.0,42.3603,42.4318,42.2954,42.3149,63800.0
2009-08-03 14:00:00,65.16,65.34,65.13,65.27,34900.0,42.3149,42.4318,42.2954,42.3863,34900.0
2009-08-03 14:30:00,65.25,65.29,65.04,65.04,44100.0,42.3733,42.3993,42.2369,42.2369,44100.0
2009-08-03 15:00:00,65.04,65.27,65.03,65.2,47000.0,42.2369,42.3863,42.2305,42.3409,47000.0
2009-08-03 15:30:00,65.21,65.21,64.97,65.1,90000.0,42.3473,42.3473,42.1915,42.2759,90000.0
2009-08-04 09:30:00,65.18,65.37,64.51,65.37,60700.0,42.3279,42.4512,41.8928,42.4512,60700.0
2009-08-04 10:00:00,65.36,65.61,65.28,65.35,51500.0,42.4448,42.6071,42.3928,42.4383,51500.0
2009-08-04 10:30:00,65.34,65.62,65.2,65.59,37800.0,42.4318,42.6136,42.3409,42.5941,37800.0
2009-08-04 11:00:00,65.58,65.81,65.38,65.44,93400.0,42.5876,42.737,42.4577,42.4967,93400.0
2009-08-04 11:30:00,65.46,65.85,65.45,65.62,39000.0,42.5097,42.763,42.5032,42.6136,39000.0
2009-08-04 12:00:00,65.64,65.87,65.54,65.85,35400.0,42.6266,42.7759,42.5616,42.763,35400.0
2009-08-04 12:30:00,65.82,66.1,65.63,66.03,44200.0,42.7435,42.9253,42.6201,42.8799,44200.0
2009-08-04 13:00:00,66.05,66.15,66.01,66.11,29900.0,42.8928,42.9578,42.8669,42.9318,29900.0
2009-08-04 13:30:00,66.1,66.11,65.69,65.78,34700.0,42.9253,42.9318,42.6591,42.7175,34700.0
2009-08-04 14:00:00,65.77,65.93,65.71,65.79,59500.0,42.711,42.8149,42.672,42.724,59500.0
2009-08-04 14:30:00,65.82,66.22,65.82,66.04,48700.0,42.7435,43.0032,42.7435,42.8863,48700.0
2009-08-04 15:00:00,66.01,66.05,65.91,66.0,85500.0,42.8669,42.8928,42.8019,42.8604,85500.0
2009-08-04 15:30:00,66.02,66.18,65.89,66.08,143400.0,42.8734,42.9773,42.7889,42.9123,143400.0
2009-08-05 09:30:00,66.11,66.55,65.47,65.79,108500.0,42.9318,43.2175,42.5162,42.724,108500.0
2009-08-05 10:00:00,65.77,66.03,65.5,66.01,48800.0,42.711,42.8799,42.5357,42.8669,48800.0
2009-08-05 10:30:00,66.01,66.12,65.77,65.86,33600.0,42.8669,42.9383,42.711,42.7695,33600.0
2009-08-05 11:00:00,65.87,66.12,65.7,66.1,35400.0,42.7759,42.9383,42.6656,42.9253,35400.0
2009-08-05 11:30:00,66.02,66.15,65.79,66.12,34900.0,42.8734,42.9578,42.724,42.9383,34900.0
2009-08-05 12:00:00,66.15,66.48,66.08,66.31,39400.0,42.9578,43.1721,42.9123,43.0617,39400.0
2009-08-05 12:30:00,66.3,66.47,66.11,66.12,61600.0,43.0552,43.1656,42.9318,42.9383,61600.0
2009-08-05 13:00:00,66.14,66.34,66.08,66.33,34300.0,42.9513,43.0812,42.9123,43.0747,34300.0
2009-08-05 13:30:00,66.36,66.43,66.16,66.16,29000.0,43.0942,43.1396,42.9643,42.9643,29000.0
2009-08-05 14:00:00,66.1,66.31,66.1,66.26,50200.0,42.9253,43.0617,42.9253,43.0292,50200.0
2009-08-05 14:30:00,66.27,66.64,66.26,66.56,55900.0,43.0357,43.276,43.0292,43.224,55900.0
2009-08-05 15:00:00,66.57,66.65,66.4,66.6,46900.0,43.2305,43.2825,43.1201,43.25,46900.0
2009-08-05 15:30:00,66.6,66.6,66.23,66.34,133900.0,43.25,43.25,43.0097,43.0812,133900.0
2009-08-06 09:30:00,66.31,66.95,65.82,66.12,53000.0,43.0617,43.4773,42.7435,42.9383,53000.0
2009-08-06 10:00:00,66.1,66.28,65.95,66.07,56200.0,42.9253,43.0422,42.8279,42.9058,56200.0
2009-08-06 10:30:00,66.05,66.8,66.05,66.54,56700.0,42.8928,43.3799,42.8928,43.211,56700.0
2009-08-06 11:00:00,66.49,66.98,66.49,66.78,57800.0,43.1786,43.4968,43.1786,43.3669,57800.0
2009-08-06 11:30:00,66.76,66.76,66.42,66.49,54900.0,43.3539,43.3539,43.1331,43.1786,54900.0
2009-08-06 12:00:00,66.46,66.56,66.39,66.44,45800.0,43.1591,43.224,43.1136,43.1461,45800.0
2009-08-06 12:30:00,66.44,66.65,66.39,66.59,23400.0,43.1461,43.2825,43.1136,43.2435,23400.0
2009-08-06 13:00:00,66.63,66.71,66.54,66.66,20300.0,43.2695,43.3214,43.211,43.289,20300.0
2009-08-06 13:30:00,66.63,66.87,66.52,66.56,22400.0,43.2695,43.4253,43.1981,43.224,22400.0
2009-08-06 14:00:00,66.56,66.56,66.07,66.25,66700.0,43.224,43.224,42.9058,43.0227,66700.0
2009-08-06 14:30:00,66.25,66.59,66.22,66.47,30100.0,43.0227,43.2435,43.0032,43.1656,30100.0
2009-08-06 15:00:00,66.47,66.68,66.44,66.66,29400.0,43.1656,43.302,43.1461,43.289,29400.0
2009-08-06 15:30:00,66.66,66.7,66.38,66.49,97300.0,43.289,43.315,43.1071,43.1786,97300.0
2009-08-07 09:30:00,66.94,67.61,66.76,67.44,75000.0,43.4708,43.9059,43.3539,43.7955,75000.0
2009-08-07 10:00:00,67.44,67.49,66.87,67.39,61700.0,43.7955,43.828,43.4253,43.763,61700.0
2009-08-07 10:30:00,67.41,67.84,67.32,67.8,72700.0,43.776,44.0553,43.7176,44.0293,72700.0
2009-08-07 11:00:00,67.79,68.37,67.74,68.35,83200.0,44.0228,44.3994,43.9903,44.3865,83200.0
2009-08-07 11:30:00,68.35,68.56,67.97,68.14,97500.0,44.3865,44.5228,44.1397,44.2501,97500.0
2009-08-07 12:00:00,68.15,68.27,67.92,68.11,32300.0,44.2566,44.3345,44.1072,44.2306,32300.0
2009-08-07 12:30:00,68.12,68.7,68.11,68.62,49400.0,44.2371,44.6137,44.2306,44.5618,49400.0
2009-08-07 13:00:00,68.63,69.19,68.63,69.19,86000.0,44.5683,44.932,44.5683,44.932,86000.0
2009-08-07 13:30:00,69.19,69.26,69.06,69.13,74500.0,44.932,44.9774,44.8475,44.893,74500.0
2009-08-07 14:00:00,69.13,69.18,68.94,68.95,62600.0,44.893,44.9255,44.7696,44.7761,62600.0
2009-08-07 14:30:00,68.94,68.97,68.83,68.96,64800.0,44.7696,44.7891,44.6982,44.7826,64800.0
2009-08-07 15:00:00,68.97,69.02,68.7,69.02,71500.0,44.7891,44.8216,44.6137,44.8216,71500.0
2009-08-07 15:30:00,69.0,69.17,68.81,68.86,206800.0,44.8086,44.919,44.6852,44.7177,206800.0
2009-08-10 09:30:00,68.29,68.56,67.84,68.03,53600.0,44.3475,44.5228,44.0553,44.1787,53600.0
2009-08-10 10:00:00,68.02,68.07,67.41,67.75,66000.0,44.1722,44.2046,43.776,43.9968,66000.0
2009-08-10 10:30:00,67.76,67.83,67.57,67.69,77300.0,44.0033,44.0488,43.8799,43.9579,77300.0
2009-08-10 11:00:00,67.7,67.75,67.55,67.56,33100.0,43.9643,43.9968,43.8669,43.8734,33100.0
2009-08-10 11:30:00,67.55,67.7,67.37,67.46,34100.0,43.8669,43.9643,43.75,43.8085,34100.0
2009-08-10 12:00:00,67.46,67.65,67.36,67.39,12900.0,43.8085,43.9319,43.7436,43.763,12900.0
2009-08-10 12:30:00,67.38,67.41,67.16,67.31,29500.0,43.7565,43.776,43.6137,43.7111,29500.0
2009-08-10 13:00:00,67.32,67.33,67.09,67.13,46800.0,43.7176,43.7241,43.5682,43.5942,46800.0
2009-08-10 13:30:00,67.13,67.41,67.12,67.33,29700.0,43.5942,43.776,43.5877,43.7241,29700.0
2009-08-10 14:00:00,67.32,67.33,66.58,66.64,66800.0,43.7176,43.7241,43.237,43.276,66800.0
2009-08-10 14:30:00,66.64,66.81,66.58,66.79,33900.0,43.276,43.3864,43.237,43.3734,33900.0
2009-08-10 15:00:00,66.81,67.04,66.81,67.01,50600.0,43.3864,43.5357,43.3864,43.5163,50600.0
2009-08-10 15:30:00,67.01,67.08,66.83,67.06,138000.0,43.5163,43.5617,43.3994,43.5487,138000.0
2009-08-11 09:30:00,66.8,66.8,66.2,66.62,68500.0,43.3799,43.3799,42.9903,43.263,68500.0
2009-08-11 10:00:00,66.59,66.83,66.35,66.37,77200.0,43.2435,43.3994,43.0877,43.1006,77200.0
2009-08-11 10:30:00,66.39,66.56,66.29,66.32,64000.0,43.1136,43.224,43.0487,43.0682,64000.0
2009-08-11 11:00:00,66.27,66.32,65.96,65.98,65300.0,43.0357,43.0682,42.8344,42.8474,65300.0
2009-08-11 11:30:00,65.98,66.09,65.84,65.91,31400.0,42.8474,42.9188,42.7565,42.8019,31400.0
2009-08-11 12:00:00,65.95,65.98,65.89,65.93,35300.0,42.8279,42.8474,42.7889,42.8149,35300.0
2009-08-11 12:30:00,65.92,65.95,65.7,65.74,24200.0,42.8084,42.8279,42.6656,42.6915,24200.0
2009-08-11 13:00:00,65.73,65.81,65.56,65.62,43100.0,42.685,42.737,42.5746,42.6136,43100.0
2009-08-11 13:30:00,65.64,65.97,65.64,65.97,17300.0,42.6266,42.8409,42.6266,42.8409,17300.0
2009-08-11 14:00:00,65.97,66.25,65.97,66.0,42400.0,42.8409,43.0227,42.8409,42.8604,42400.0
2009-08-11 14:30:00,66.0,66.32,65.98,66.3,39100.0,42.8604,43.0682,42.8474,43.0552,39100.0
2009-08-11 15:00:00,66.32,66.58,66.3,66.56,37700.0,43.0682,43.237,43.0552,43.224,37700.0
2009-08-11 15:30:00,66.56,66.71,66.44,66.51,118600.0,43.224,43.3214,43.1461,43.1916,118600.0
2009-08-12 09:30:00,66.2,66.72,65.88,66.47,29300.0,42.9903,43.3279,42.7824,43.1656,29300.0
2009-08-12 10:00:00,66.5,66.97,66.49,66.88,29700.0,43.1851,43.4903,43.1786,43.4318,29700.0
2009-08-12 10:30:00,66.88,67.03,66.77,66.87,37500.0,43.4318,43.5293,43.3604,43.4253,37500.0
2009-08-12 11:00:00,66.93,66.93,66.6,66.8,42200.0,43.4643,43.4643,43.25,43.3799,42200.0
2009-08-12 11:30:00,66.8,66.95,66.74,66.76,25600.0,43.3799,43.4773,43.3409,43.3539,25600.0
2009-08-12 12:00:00,66.78,66.86,66.51,66.57,22000.0,43.3669,43.4189,43.1916,43.2305,22000.0
2009-08-12 12:30:00,66.52,66.6,66.38,66.57,18600.0,43.1981,43.25,43.1071,43.2305,18600.0
2009-08-12 13:00:00,66.57,66.84,66.57,66.75,22200.0,43.2305,43.4059,43.2305,43.3474,22200.0
2009-08-12 13:30:00,66.74,66.78,66.62,66.72,24900.0,43.3409,43.3669,43.263,43.3279,24900.0
2009-08-12 14:00:00,66.67,67.08,66.48,66.78,54800.0,43.2955,43.5617,43.1721,43.3669,54800.0
2009-08-12 14:30:00,66.77,67.15,66.55,67.11,55800.0,43.3604,43.6072,43.2175,43.5812,55800.0
2009-08-12 15:00:00,67.19,67.32,66.94,67.13,82000.0,43.6332,43.7176,43.4708,43.5942,82000.0
2009-08-12 15:30:00,67.13,67.26,66.66,66.73,146500.0,43.5942,43.6786,43.289,43.3344,146500.0
2009-08-13 09:30:00,66.56,66.63,65.36,65.57,13700.0,43.224,43.2695,42.4448,42.5811,13700.0
2009-08-13 10:00:00,65.54,66.16,65.32,66.11,56600.0,42.5616,42.9643,42.4188,42.9318,56600.0
2009-08-13 10:30:00,66.15,66.97,65.8,66.88,58200.0,42.9578,43.4903,42.7305,43.4318,58200.0
2009-08-13 11:00:00,66.87,66.87,66.46,66.49,43900.0,43.4253,43.4253,43.1591,43.1786,43900.0
2009-08-13 11:30:00,66.51,66.59,66.24,66.5,27800.0,43.1916,43.2435,43.0162,43.1851,27800.0
2009-08-13 12:00:00,66.58,66.63,66.43,66.55,21400.0,43.237,43.2695,43.1396,43.2175,21400.0
2009-08-13 12:30:00,66.55,66.64,66.47,66.6,25600.0,43.2175,43.276,43.1656,43.25,25600.0
2009-08-13 13:00:00,66.59,66.85,66.39,66.45,25800.0,43.2435,43.4124,43.1136,43.1526,25800.0
2009-08-13 13:30:00,66.42,66.52,66.31,66.49,62000.0,43.1331,43.1981,43.0617,43.1786,62000.0
2009-08-13 14:00:00,66.46,66.47,66.16,66.41,33000.0,43.1591,43.1656,42.9643,43.1266,33000.0
2009-08-13 14:30:00,66.41,66.7,66.41,66.6,43500.0,43.1266,43.315,43.1266,43.25,43500.0
2009-08-13 15:00:00,66.61,66.92,66.59,66.84,53700.0,43.2565,43.4578,43.2435,43.4059,53700.0
2009-08-13 15:30:00,66.82,67.04,66.8,67.04,77000.0,43.3929,43.5357,43.3799,43.5357,77000.0
2009-08-14 09:30:00,66.8,67.18,66.29,66.56,60100.0,43.3799,43.6267,43.0487,43.224,60100.0
2009-08-14 10:00:00,66.58,66.72,65.92,66.0,71700.0,43.237,43.3279,42.8084,42.8604,71700.0
2009-08-14 10:30:00,66.0,66.08,65.65,65.82,73700.0,42.8604,42.9123,42.6331,42.7435,73700.0
2009-08-14 11:00:00,65.85,65.88,65.68,65.77,26900.0,42.763,42.7824,42.6526,42.711,26900.0
2009-08-14 11:30:00,65.69,65.83,65.66,65.75,32000.0,42.6591,42.75,42.6396,42.698,32000.0
2009-08-14 12:00:00,65.78,65.82,65.62,65.73,32000.0,42.7175,42.7435,42.6136,42.685,32000.0
2009-08-14 12:30:00,65.71,65.79,65.69,65.76,36500.0,42.672,42.724,42.6591,42.7045,36500.0
2009-08-14 13:00:00,65.75,65.82,65.54,65.55,47000.0,42.698,42.7435,42.5616,42.5681,47000.0
2009-08-14 13:30:00,65.54,65.6,65.5,65.54,42400.0,42.5616,42.6006,42.5357,42.5616,42400.0
2009-08-14 14:00:00,65.54,65.57,65.4,65.42,62800.0,42.5616,42.5811,42.4707,42.4837,62800.0
2009-08-14 14:30:00,65.4,65.45,65.27,65.29,27100.0,42.4707,42.5032,42.3863,42.3993,27100.0
2009-08-14 15:00:00,65.29,65.31,65.05,65.08,37100.0,42.3993,42.4123,42.2434,42.2629,37100.0
2009-08-14 15:30:00,65.09,65.63,65.08,65.63,85800.0,42.2694,42.6201,42.2629,42.6201,85800.0
2009-08-17 09:30:00,64.87,65.28,63.91,64.35,103000.0,42.1265,42.3928,41.5031,41.7889,103000.0
2009-08-17 10:00:00,64.28,64.32,63.83,64.12,51400.0,41.7434,41.7694,41.4512,41.6395,51400.0
2009-08-17 10:30:00,64.13,64.71,64.1,64.61,61300.0,41.646,42.0226,41.6265,41.9577,61300.0
2009-08-17 11:00:00,64.61,64.64,64.12,64.42,52600.0,41.9577,41.9772,41.6395,41.8343,52600.0
2009-08-17 11:30:00,64.42,64.78,64.29,64.76,57200.0,41.8343,42.0681,41.7499,42.0551,57200.0
2009-08-17 12:00:00,64.75,64.92,64.69,64.75,25800.0,42.0486,42.159,42.0097,42.0486,25800.0
2009-08-17 12:30:00,64.75,64.75,64.43,64.64,35800.0,42.0486,42.0486,41.8408,41.9772,35800.0
2009-08-17 13:00:00,64.56,64.59,64.29,64.43,24900.0,41.9252,41.9447,41.7499,41.8408,24900.0
2009-08-17 13:30:00,64.43,64.59,64.26,64.59,15600.0,41.8408,41.9447,41.7304,41.9447,15600.0
2009-08-17 14:00:00,64.58,64.63,64.34,64.39,30000.0,41.9382,41.9707,41.7824,41.8148,30000.0
2009-08-17 14:30:00,64.4,64.44,64.21,64.25,36900.0,41.8213,41.8473,41.6979,41.7239,36900.0
2009-08-17 15:00:00,64.25,64.32,64.04,64.14,40500.0,41.7239,41.7694,41.5875,41.6525,40500.0
2009-08-17 15:30:00,64.16,64.34,64.0,64.26,99800.0,41.6655,41.7824,41.5616,41.7304,99800.0
2009-08-18 09:30:00,64.52,64.91,64.14,64.36,35600.0,41.8993,42.1525,41.6525,41.7954,35600.0
2009-08-18 10:00:00,64.35,64.75,64.35,64.56,39100.0,41.7889,42.0486,41.7889,41.9252,39100.0
2009-08-18 10:30:00,64.55,64.75,64.5,64.72,36100.0,41.9187,42.0486,41.8863,42.0291,36100.0
2009-08-18 11:00:00,64.73,65.23,64.73,65.21,32900.0,42.0356,42.3603,42.0356,42.3473,32900.0
2009-08-18 11:30:00,65.22,65.46,65.19,65.33,33400.0,42.3538,42.5097,42.3344,42.4253,33400.0
2009-08-18 12:00:00,65.31,65.33,64.86,64.93,22400.0,42.4123,42.4253,42.1201,42.1655,22400.0
2009-08-18 12:30:00,64.97,64.99,64.82,64.84,77900.0,42.1915,42.2045,42.0941,42.1071,77900.0
2009-08-18 13:00:00,64.84,64.96,64.79,64.94,34300.0,42.1071,42.185,42.0746,42.172,34300.0
2009-08-18 13:30:00,64.95,65.07,64.87,65.06,67200.0,42.1785,42.2564,42.1265,42.2499,67200.0
2009-08-18 14:00:00,65.05,65.22,65.04,65.22,14600.0,42.2434,42.3538,42.2369,42.3538,14600.0
2009-08-18 14:30:00,65.23,65.33,65.1,65.31,30000.0,42.3603,42.4253,42.2759,42.4123,30000.0
2009-08-18 15:00:00,65.32,65.47,65.27,65.38,26700.0,42.4188,42.5162,42.3863,42.4577,26700.0
2009-08-18 15:30:00,65.39,65.59,65.36,65.5,97800.0,42.4642,42.5941,42.4448,42.5357,97800.0
2009-08-19 09:30:00,65.27,66.06,65.0,65.4,86000.0,42.3863,42.8993,42.211,42.4707,86000.0
2009-08-19 10:00:00,65.43,65.72,64.93,65.31,146900.0,42.4902,42.6785,42.1655,42.4123,146900.0
2009-08-19 10:30:00,65.33,65.54,65.2,65.43,42600.0,42.4253,42.5616,42.3409,42.4902,42600.0
2009-08-19 11:00:00,65.44,65.54,65.2,65.37,16800.0,42.4967,42.5616,42.3409,42.4512,16800.0
2009-08-19 11:30:00,65.51,65.9,65.39,65.89,18600.0,42.5422,42.7954,42.4642,42.7889,18600.0
2009-08-19 12:00:00,65.89,66.27,65.87,66.09,28000.0,42.7889,43.0357,42.7759,42.9188,28000.0
2009-08-19 12:30:00,66.1,66.1,65.8,65.8,16500.0,42.9253,42.9253,42.7305,42.7305,16500.0
2009-08-19 13:00:00,65.79,66.17,65.74,66.15,31100.0,42.724,42.9708,42.6915,42.9578,31100.0
2009-08-19 13:30:00,66.17,66.36,66.16,66.25,23700.0,42.9708,43.0942,42.9643,43.0227,23700.0
2009-08-19 14:00:00,66.25,66.3,65.86,65.88,26200.0,43.0227,43.0552,42.7695,42.7824,26200.0
2009-08-19 14:30:00,65.92,66.04,65.81,66.03,13800.0,42.8084,42.8863,42.737,42.8799,13800.0
2009-08-19 15:00:00,66.02,66.03,65.69,65.82,34400.0,42.8734,42.8799,42.6591,42.7435,34400.0
2009-08-19 15:30:00,65.86,66.05,65.76,65.97,119400.0,42.7695,42.8928,42.7045,42.8409,119400.0
2009-08-20 09:30:00,66.45,67.0,66.0,66.8,87800.0,43.1526,43.5098,42.8604,43.3799,87800.0
2009-08-20 10:00:00,66.79,66.8,66.29,66.34,36300.0,43.3734,43.3799,43.0487,43.0812,36300.0
2009-08-20 10:30:00,66.35,66.46,66.19,66.34,38700.0,43.0877,43.1591,42.9838,43.0812,38700.0
2009-08-20 11:00:00,66.34,66.38,66.09,66.12,23700.0,43.0812,43.1071,42.9188,42.9383,23700.0
2009-08-20 11:30:00,66.11,66.23,66.05,66.14,33100.0,42.9318,43.0097,42.8928,42.9513,33100.0
2009-08-20 12:00:00,66.14,66.31,66.11,66.24,93900.0,42.9513,43.0617,42.9318,43.0162,93900.0
2009-08-20 12:30:00,66.23,66.4,66.19,66.28,38000.0,43.0097,43.1201,42.9838,43.0422,38000.0
2009-08-20 13:00:00,66.31,66.46,66.26,66.46,12300.0,43.0617,43.1591,43.0292,43.1591,12300.0
2009-08-20 13:30:00,66.47,66.49,66.23,66.32,15800.0,43.1656,43.1786,43.0097,43.0682,15800.0
2009-08-20 14:00:00,66.28,66.37,66.25,66.32,10400.0,43.0422,43.1006,43.0227,43.0682,10400.0
2009-08-20 14:30:00,66.31,66.4,66.28,66.4,12900.0,43.0617,43.1201,43.0422,43.1201,12900.0
2009-08-20 15:00:00,66.4,66.6,66.37,66.56,21400.0,43.1201,43.25,43.1006,43.224,21400.0
2009-08-20 15:30:00,66.59,66.72,66.47,66.51,82800.0,43.2435,43.3279,43.1656,43.1916,82800.0
2009-08-21 09:30:00,66.85,66.87,66.15,66.54,140600.0,43.4124,43.4253,42.9578,43.211,140600.0
2009-08-21 10:00:00,66.56,66.97,66.32,66.35,88400.0,43.224,43.4903,43.0682,43.0877,88400.0
2009-08-21 10:30:00,66.36,67.02,66.22,66.99,84500.0,43.0942,43.5228,43.0032,43.5033,84500.0
2009-08-21 11:00:00,67.0,67.0,66.67,66.9,41700.0,43.5098,43.5098,43.2955,43.4448,41700.0
2009-08-21 11:30:00,66.9,67.22,66.87,67.1,39000.0,43.4448,43.6526,43.4253,43.5747,39000.0
2009-08-21 12:00:00,67.09,67.28,67.09,67.23,30500.0,43.5682,43.6916,43.5682,43.6591,30500.0
2009-08-21 12:30:00,67.24,67.36,67.18,67.31,38600.0,43.6656,43.7436,43.6267,43.7111,38600.0
2009-08-21 13:00:00,67.33,67.35,67.14,67.16,25000.0,43.7241,43.7371,43.6007,43.6137,25000.0
2009-08-21 13:30:00,67.16,67.16,66.84,66.88,32500.0,43.6137,43.6137,43.4059,43.4318,32500.0
2009-08-21 14:00:00,66.88,67.1,66.86,67.07,26200.0,43.4318,43.5747,43.4189,43.5552,26200.0
2009-08-21 14:30:00,67.09,67.12,66.95,66.99,56500.0,43.5682,43.5877,43.4773,43.5033,56500.0
2009-08-21 15:00:00,66.99,67.14,66.94,67.03,53900.0,43.5033,43.6007,43.4708,43.5293,53900.0
2009-08-21 15:30:00,67.04,67.11,66.96,67.0,91500.0,43.5357,43.5812,43.4838,43.5098,91500.0
2009-08-24 09:30:00,67.2,67.86,67.14,67.43,59400.0,43.6397,44.0683,43.6007,43.789,59400.0
2009-08-24 10:00:00,67.42,67.55,67.14,67.29,41900.0,43.7825,43.8669,43.6007,43.6981,41900.0
2009-08-24 10:30:00,67.26,67.33,67.1,67.18,70900.0,43.6786,43.7241,43.5747,43.6267,70900.0
2009-08-24 11:00:00,67.21,67.34,67.05,67.15,103900.0,43.6461,43.7306,43.5422,43.6072,103900.0
2009-08-24 11:30:00,67.12,67.13,66.91,66.92,124300.0,43.5877,43.5942,43.4513,43.4578,124300.0
2009-08-24 12:00:00,66.91,66.97,66.81,66.84,29600.0,43.4513,43.4903,43.3864,43.4059,29600.0
2009-08-24 12:30:00,66.83,66.96,66.78,66.82,23800.0,43.3994,43.4838,43.3669,43.3929,23800.0
2009-08-24 13:00:00,66.81,66.81,66.45,66.51,48500.0,43.3864,43.3864,43.1526,43.1916,48500.0
2009-08-24 13:30:00,66.5,66.71,66.49,66.61,50700.0,43.1851,43.3214,43.1786,43.2565,50700.0
2009-08-24 14:00:00,66.61,66.61,66.47,66.5,31800.0,43.2565,43.2565,43.1656,43.1851,31800.0
2009-08-24 14:30:00,66.48,66.5,66.24,66.24,50000.0,43.1721,43.1851,43.0162,43.0162,50000.0
2009-08-24 15:00:00,66.26,66.3,65.85,65.95,110100.0,43.0292,43.0552,42.763,42.8279,110100.0
2009-08-24 15:30:00,65.95,66.12,65.85,66.0,159000.0,42.8279,42.9383,42.763,42.8604,159000.0
2009-08-25 09:30:00,66.29,66.93,66.26,66.59,62900.0,43.0487,43.4643,43.0292,43.2435,62900.0
2009-08-25 10:00:00,66.7,66.98,66.13,66.3,79500.0,43.315,43.4968,42.9448,43.0552,79500.0
2009-08-25 10:30:00,66.28,66.5,66.18,66.38,74500.0,43.0422,43.1851,42.9773,43.1071,74500.0
2009-08-25 11:00:00,66.44,66.6,66.43,66.55,80500.0,43.1461,43.25,43.1396,43.2175,80500.0
2009-08-25 11:30:00,66.55,66.83,66.52,66.77,26200.0,43.2175,43.3994,43.1981,43.3604,26200.0
2009-08-25 12:00:00,66.77,67.27,66.77,67.27,36100.0,43.3604,43.6851,43.3604,43.6851,36100.0
2009-08-25 12:30:00,67.28,67.3,67.06,67.11,29600.0,43.6916,43.7046,43.5487,43.5812,29600.0
2009-08-25 13:00:00,67.13,67.19,66.94,66.98,25400.0,43.5942,43.6332,43.4708,43.4968,25400.0
2009-08-25 13:30:00,66.97,67.15,66.96,66.96,28700.0,43.4903,43.6072,43.4838,43.4838,28700.0
2009-08-25 14:00:00,67.0,67.05,66.94,66.97,53000.0,43.5098,43.5422,43.4708,43.4903,53000.0
2009-08-25 14:30:00,66.97,66.98,66.71,66.9,90200.0,43.4903,43.4968,43.3214,43.4448,90200.0
2009-08-25 15:00:00,66.9,67.07,66.85,66.95,100600.0,43.4448,43.5552,43.4124,43.4773,100600.0
2009-08-25 15:30:00,66.96,67.02,66.9,66.94,84000.0,43.4838,43.5228,43.4448,43.4708,84000.0
2009-08-26 09:30:00,67.35,67.7,66.7,67.66,112500.0,43.7371,43.9643,43.315,43.9384,112500.0
2009-08-26 10:00:00,67.66,68.53,67.66,68.04,116100.0,43.9384,44.5034,43.9384,44.1851,116100.0
2009-08-26 10:30:00,68.08,68.47,67.96,68.36,73500.0,44.2111,44.4644,44.1332,44.393,73500.0
2009-08-26 11:00:00,68.33,68.42,68.07,68.26,102400.0,44.3735,44.4319,44.2046,44.328,102400.0
2009-08-26 11:30:00,68.31,68.6,68.15,68.59,73400.0,44.3605,44.5488,44.2566,44.5423,73400.0
2009-08-26 12:00:00,68.55,68.91,68.47,68.71,71200.0,44.5163,44.7501,44.4644,44.6202,71200.0
2009-08-26 12:30:00,68.67,68.7,68.34,68.38,118400.0,44.5943,44.6137,44.38,44.4059,118400.0
2009-08-26 13:00:00,68.38,68.46,68.13,68.13,115200.0,44.4059,44.4579,44.2436,44.2436,115200.0
2009-08-26 13:30:00,68.12,68.45,68.04,68.45,50900.0,44.2371,44.4514,44.1851,44.4514,50900.0
2009-08-26 14:00:00,68.44,68.7,68.31,68.59,138200.0,44.4449,44.6137,44.3605,44.5423,138200.0
2009-08-26 14:30:00,68.58,68.83,68.5,68.66,130300.0,44.5358,44.6982,44.4839,44.5878,130300.0
2009-08-26 15:00:00,68.64,68.95,68.6,68.92,140300.0,44.5748,44.7761,44.5488,44.7566,140300.0
2009-08-26 15:30:00,68.92,69.03,68.8,69.01,214700.0,44.7566,44.8281,44.6787,44.8151,214700.0
2009-08-27 09:30:00,68.94,69.25,68.08,68.08,160100.0,44.7696,44.9709,44.2111,44.2111,160100.0
2009-08-27 10:00:00,68.08,68.34,67.83,68.24,99700.0,44.2111,44.38,44.0488,44.315,99700.0
2009-08-27 10:30:00,68.27,68.29,67.91,67.95,86000.0,44.3345,44.3475,44.1007,44.1267,86000.0
2009-08-27 11:00:00,67.93,68.54,67.93,68.49,39000.0,44.1137,44.5098,44.1137,44.4774,39000.0
2009-08-27 11:30:00,68.51,68.72,68.26,68.7,41800.0,44.4904,44.6267,44.328,44.6137,41800.0
2009-08-27 12:00:00,68.68,68.73,68.51,68.73,36100.0,44.6008,44.6332,44.4904,44.6332,36100.0
2009-08-27 12:30:00,68.82,68.85,68.58,68.8,38500.0,44.6917,44.7112,44.5358,44.6787,38500.0
2009-08-27 13:00:00,68.82,68.87,68.61,68.64,45100.0,44.6917,44.7241,44.5553,44.5748,45100.0
2009-08-27 13:30:00,68.64,69.11,68.64,69.05,41200.0,44.5748,44.88,44.5748,44.841,41200.0
2009-08-27 14:00:00,69.06,69.31,69.06,69.26,63200.0,44.8475,45.0099,44.8475,44.9774,63200.0
2009-08-27 14:30:00,69.26,69.55,69.24,69.45,94200.0,44.9774,45.1657,44.9644,45.1008,94200.0
2009-08-27 15:00:00,69.45,69.47,69.16,69.22,64800.0,45.1008,45.1138,44.9125,44.9514,64800.0
2009-08-27 15:30:00,69.23,69.26,68.99,69.16,135900.0,44.9579,44.9774,44.8021,44.9125,135900.0
2009-08-28 09:30:00,69.61,70.43,69.56,69.96,237000.0,45.2047,45.7372,45.1722,45.432,237000.0
2009-08-28 10:00:00,69.97,70.62,69.94,70.27,156100.0,45.4385,45.8606,45.419,45.6333,156100.0
2009-08-28 10:30:00,70.26,71.0,70.09,70.64,148000.0,45.6268,46.1074,45.5164,45.8736,148000.0
2009-08-28 11:00:00,70.64,71.0,70.5,70.96,115900.0,45.8736,46.1074,45.7827,46.0814,115900.0
2009-08-28 11:30:00,70.95,71.0,70.78,70.9,65100.0,46.0749,46.1074,45.9645,46.0424,65100.0
2009-08-28 12:00:00,70.9,70.95,70.61,70.74,101700.0,46.0424,46.0749,45.8541,45.9385,101700.0
2009-08-28 12:30:00,70.74,70.97,70.74,70.8,70900.0,45.9385,46.0879,45.9385,45.9775,70900.0
2009-08-28 13:00:00,70.84,70.94,70.78,70.8,103100.0,46.0035,46.0684,45.9645,45.9775,103100.0
2009-08-28 13:30:00,70.81,70.97,70.78,70.9,81200.0,45.984,46.0879,45.9645,46.0424,81200.0
2009-08-28 14:00:00,70.89,71.0,70.78,70.87,199300.0,46.0359,46.1074,45.9645,46.0229,199300.0
2009-08-28 14:30:00,70.87,70.99,70.81,70.96,104200.0,46.0229,46.1009,45.984,46.0814,104200.0
2009-08-28 15:00:00,70.94,71.18,70.85,71.12,129300.0,46.0684,46.2243,46.01,46.1853,129300.0
2009-08-28 15:30:00,71.14,71.24,70.85,71.04,208800.0,46.1983,46.2632,46.01,46.1333,208800.0
2009-08-31 09:30:00,70.46,70.52,69.75,70.02,83200.0,45.7567,45.7957,45.2956,45.471,83200.0
2009-08-31 10:00:00,70.02,70.11,69.78,69.98,82200.0,45.471,45.5294,45.3151,45.445,82200.0
2009-08-31 10:30:00,69.95,70.09,69.71,69.94,73400.0,45.4255,45.5164,45.2696,45.419,73400.0
2009-08-31 11:00:00,69.93,69.95,69.61,69.71,48400.0,45.4125,45.4255,45.2047,45.2696,48400.0
2009-08-31 11:30:00,69.68,69.89,69.63,69.69,42700.0,45.2502,45.3865,45.2177,45.2567,42700.0
2009-08-31 12:00:00,69.67,69.77,69.55,69.6,37900.0,45.2437,45.3086,45.1657,45.1982,37900.0
2009-08-31 12:30:00,69.61,69.71,69.55,69.6,41900.0,45.2047,45.2696,45.1657,45.1982,41900.0
2009-08-31 13:00:00,69.6,69.65,69.52,69.6,49800.0,45.1982,45.2307,45.1463,45.1982,49800.0
2009-08-31 13:30:00,69.6,69.7,69.45,69.49,111700.0,45.1982,45.2631,45.1008,45.1268,111700.0
2009-08-31 14:00:00,69.47,69.6,69.4,69.47,36200.0,45.1138,45.1982,45.0683,45.1138,36200.0
2009-08-31 14:30:00,69.46,69.61,69.4,69.48,63900.0,45.1073,45.2047,45.0683,45.1203,63900.0
2009-08-31 15:00:00,69.45,69.6,69.31,69.56,99400.0,45.1008,45.1982,45.0099,45.1722,99400.0
2009-08-31 15:30:00,69.59,69.65,69.44,69.63,188300.0,45.1917,45.2307,45.0943,45.2177,188300.0
2009-09-01 09:30:00,69.31,70.44,69.17,70.34,62700.0,45.0099,45.7437,44.919,45.6788,62700.0
2009-09-01 10:00:00,70.4,70.54,69.9,70.08,97900.0,45.7177,45.8086,45.393,45.5099,97900.0
2009-09-01 10:30:00,70.07,70.21,69.89,70.1,96600.0,45.5034,45.5943,45.3865,45.5229,96600.0
2009-09-01 11:00:00,70.08,70.12,69.01,69.08,70400.0,45.5099,45.5359,44.8151,44.8605,70400.0
2009-09-01 11:30:00,69.03,69.35,68.76,68.81,75800.0,44.8281,45.0359,44.6527,44.6852,75800.0
2009-09-01 12:00:00,68.8,68.89,68.13,68.36,87900.0,44.6787,44.7371,44.2436,44.393,87900.0
2009-09-01 12:30:00,68.29,68.72,68.22,68.51,74600.0,44.3475,44.6267,44.302,44.4904,74600.0
2009-09-01 13:00:00,68.53,68.62,68.18,68.34,43100.0,44.5034,44.5618,44.2761,44.38,43100.0
2009-09-01 13:30:00,68.35,68.62,68.15,68.47,43800.0,44.3865,44.5618,44.2566,44.4644,43800.0
2009-09-01 14:00:00,68.48,68.58,68.32,68.38,37000.0,44.4709,44.5358,44.367,44.4059,37000.0
2009-09-01 14:30:00,68.38,68.53,68.22,68.31,36800.0,44.4059,44.5034,44.302,44.3605,36800.0
2009-09-01 15:00:00,68.33,68.47,68.21,68.25,76100.0,44.3735,44.4644,44.2955,44.3215,76100.0
2009-09-01 15:30:00,68.23,68.43,68.02,68.27,179100.0,44.3085,44.4384,44.1722,44.3345,179100.0
2009-09-02 09:30:00,68.02,68.81,68.02,68.6,166900.0,44.1722,44.6852,44.1722,44.5488,166900.0
2009-09-02 10:00:00,68.59,68.88,68.39,68.54,94600.0,44.5423,44.7306,44.4124,44.5098,94600.0
2009-09-02 10:30:00,68.51,69.01,68.28,68.83,83000.0,44.4904,44.8151,44.341,44.6982,83000.0
2009-09-02 11:00:00,68.83,69.12,68.73,69.12,70100.0,44.6982,44.8865,44.6332,44.8865,70100.0
2009-09-02 11:30:00,69.13,69.2,68.8,68.82,88400.0,44.893,44.9384,44.6787,44.6917,88400.0
2009-09-02 12:00:00,68.83,68.97,68.64,68.89,89500.0,44.6982,44.7891,44.5748,44.7371,89500.0
2009-09-02 12:30:00,68.92,69.2,68.91,69.08,45500.0,44.7566,44.9384,44.7501,44.8605,45500.0
2009-09-02 13:00:00,69.1,69.18,68.92,69.15,37100.0,44.8735,44.9255,44.7566,44.906,37100.0
2009-09-02 13:30:00,69.14,69.19,69.03,69.08,37700.0,44.8995,44.932,44.8281,44.8605,37700.0
2009-09-02 14:00:00,69.07,69.32,68.96,69.05,100800.0,44.854,45.0164,44.7826,44.841,100800.0
2009-09-02 14:30:00,69.03,69.2,68.94,69.07,72900.0,44.8281,44.9384,44.7696,44.854,72900.0
2009-09-02 15:00:00,69.08,69.32,68.94,69.01,92100.0,44.8605,45.0164,44.7696,44.8151,92100.0
2009-09-02 15:30:00,69.02,69.31,68.7,68.72,267100.0,44.8216,45.0099,44.6137,44.6267,267100.0
2009-09-03 09:30:00,68.89,68.89,68.16,68.3,82900.0,45.1207,45.1207,44.6425,44.7342,82900.0
2009-09-03 10:00:00,68.4,68.51,67.77,68.14,67900.0,44.7997,44.8718,44.3871,44.6294,67900.0
2009-09-03 10:30:00,68.13,68.32,68.08,68.17,41600.0,44.6229,44.7473,44.5901,44.6491,41600.0
2009-09-03 11:00:00,68.16,68.77,68.16,68.64,34400.0,44.6425,45.0421,44.6425,44.9569,34400.0
2009-09-03 11:30:00,68.66,68.67,68.41,68.54,20400.0,44.97,44.9766,44.8063,44.8914,20400.0
2009-09-03 12:00:00,68.52,68.72,68.45,68.48,16600.0,44.8783,45.0093,44.8325,44.8521,16600.0
2009-09-03 12:30:00,68.49,68.49,68.32,68.39,11300.0,44.8587,44.8587,44.7473,44.7932,11300.0
2009-09-03 13:00:00,68.36,68.5,68.35,68.43,33400.0,44.7735,44.8652,44.767,44.8194,33400.0
2009-09-03 13:30:00,68.45,68.52,68.31,68.38,18000.0,44.8325,44.8783,44.7408,44.7866,18000.0
2009-09-03 14:00:00,68.38,68.42,68.14,68.22,80400.0,44.7866,44.8128,44.6294,44.6818,80400.0
2009-09-03 14:30:00,68.19,68.48,68.19,68.4,285000.0,44.6622,44.8521,44.6622,44.7997,285000.0
2009-09-03 15:00:00,68.4,68.56,68.34,68.49,40700.0,44.7997,44.9045,44.7604,44.8587,40700.0
2009-09-03 15:30:00,68.51,68.87,68.51,68.82,89400.0,44.8718,45.1076,44.8718,45.0748,89400.0
2009-09-04 09:30:00,68.6,68.87,68.18,68.28,92400.0,44.9307,45.1076,44.6556,44.7211,92400.0
2009-09-04 10:00:00,68.29,69.01,68.28,68.96,23400.0,44.7277,45.1993,44.7211,45.1665,23400.0
2009-09-04 10:30:00,68.96,69.2,68.77,68.86,138300.0,45.1665,45.3237,45.0421,45.101,138300.0
2009-09-04 11:00:00,68.87,68.87,68.63,68.64,51900.0,45.1076,45.1076,44.9504,44.9569,51900.0
2009-09-04 11:30:00,68.67,68.99,68.59,68.99,15700.0,44.9766,45.1862,44.9242,45.1862,15700.0
2009-09-04 12:00:00,69.01,69.41,68.99,69.33,130700.0,45.1993,45.4613,45.1862,45.4089,130700.0
2009-09-04 12:30:00,69.32,69.47,69.25,69.32,110500.0,45.4023,45.5006,45.3565,45.4023,110500.0
2009-09-04 13:00:00,69.31,69.58,69.27,69.45,19900.0,45.3958,45.5726,45.3696,45.4875,19900.0
2009-09-04 13:30:00,69.45,69.51,69.22,69.32,55400.0,45.4875,45.5268,45.3368,45.4023,55400.0
2009-09-04 14:00:00,69.33,69.4,69.0,69.0,95600.0,45.4089,45.4547,45.1927,45.1927,95600.0
2009-09-04 14:30:00,69.01,69.17,68.96,69.13,18700.0,45.1993,45.3041,45.1665,45.2779,18700.0
2009-09-04 15:00:00,69.1,69.19,68.97,69.19,39500.0,45.2582,45.3172,45.1731,45.3172,39500.0
2009-09-04 15:30:00,69.19,69.27,69.0,69.27,76000.0,45.3172,45.3696,45.1927,45.3696,76000.0
2009-09-08 09:30:00,69.61,70.09,69.33,69.79,66500.0,45.5922,45.9066,45.4089,45.7101,66500.0
2009-09-08 10:00:00,69.73,69.76,69.36,69.62,57800.0,45.6708,45.6905,45.4285,45.5988,57800.0
2009-09-08 10:30:00,69.65,69.72,69.4,69.61,46600.0,45.6184,45.6643,45.4547,45.5922,46600.0
2009-09-08 11:00:00,69.58,69.61,69.29,69.29,56600.0,45.5726,45.5922,45.3827,45.3827,56600.0
2009-09-08 11:30:00,69.28,69.29,68.96,69.14,81100.0,45.3761,45.3827,45.1665,45.2844,81100.0
2009-09-08 12:00:00,69.15,69.2,69.01,69.02,37200.0,45.291,45.3237,45.1993,45.2058,37200.0
2009-09-08 12:30:00,69.01,69.05,68.98,69.0,28000.0,45.1993,45.2255,45.1796,45.1927,28000.0
2009-09-08 13:00:00,69.0,69.01,68.86,68.93,34000.0,45.1927,45.1993,45.101,45.1469,34000.0
2009-09-08 13:30:00,68.94,68.98,68.85,68.94,54500.0,45.1534,45.1796,45.0945,45.1534,54500.0
2009-09-08 14:00:00,68.93,69.23,68.93,69.17,56700.0,45.1469,45.3434,45.1469,45.3041,56700.0
2009-09-08 14:30:00,69.17,69.37,69.17,69.29,69500.0,45.3041,45.4351,45.3041,45.3827,69500.0
2009-09-08 15:00:00,69.29,69.29,69.05,69.21,68100.0,45.3827,45.3827,45.2255,45.3303,68100.0
2009-09-08 15:30:00,69.22,69.51,69.16,69.38,165700.0,45.3368,45.5268,45.2975,45.4416,165700.0
2009-09-09 09:30:00,69.41,69.9,69.24,69.87,114400.0,45.4613,45.7822,45.3499,45.7625,114400.0
2009-09-09 10:00:00,69.87,70.33,69.85,70.18,58600.0,45.7625,46.0638,45.7494,45.9656,58600.0
2009-09-09 10:30:00,70.18,70.18,70.01,70.06,39900.0,45.9656,45.9656,45.8542,45.887,39900.0
2009-09-09 11:00:00,70.06,70.31,69.92,70.26,39000.0,45.887,46.0507,45.7953,46.018,39000.0
2009-09-09 11:30:00,70.27,70.56,70.27,70.41,30600.0,46.0245,46.2145,46.0245,46.1162,30600.0
2009-09-09 12:00:00,70.4,70.4,70.1,70.15,24900.0,46.1097,46.1097,45.9132,45.9459,24900.0
2009-09-09 12:30:00,70.15,70.47,70.15,70.47,30500.0,45.9459,46.1555,45.9459,46.1555,30500.0
2009-09-09 13:00:00,70.43,70.55,70.35,70.43,64400.0,46.1293,46.2079,46.0769,46.1293,64400.0
2009-09-09 13:30:00,70.43,70.56,70.35,70.5,73800.0,46.1293,46.2145,46.0769,46.1752,73800.0
2009-09-09 14:00:00,70.51,70.55,69.97,70.1,41300.0,46.1817,46.2079,45.828,45.9132,41300.0
2009-09-09 14:30:00,70.14,70.26,69.95,70.05,36600.0,45.9394,46.018,45.8149,45.8804,36600.0
2009-09-09 15:00:00,70.02,70.25,70.0,70.14,55500.0,45.8608,46.0114,45.8477,45.9394,55500.0
2009-09-09 15:30:00,70.16,70.34,70.05,70.23,138100.0,45.9525,46.0704,45.8804,45.9983,138100.0
2009-09-10 09:30:00,70.24,70.75,69.81,70.51,52100.0,46.0049,46.3389,45.7232,46.1817,52100.0
2009-09-10 10:00:00,70.51,70.9,70.32,70.4,62200.0,46.1817,46.4372,46.0573,46.1097,62200.0
2009-09-10 10:30:00,70.42,70.68,70.38,70.58,33700.0,46.1228,46.2931,46.0966,46.2276,33700.0
2009-09-10 11:00:00,70.58,70.73,70.35,70.41,43800.0,46.2276,46.3258,46.0769,46.1162,43800.0
2009-09-10 11:30:00,70.42,70.69,70.41,70.57,28600.0,46.1228,46.2996,46.1162,46.221,28600.0
2009-09-10 12:00:00,70.58,70.62,70.49,70.57,34700.0,46.2276,46.2538,46.1686,46.221,34700.0
2009-09-10 12:30:00,70.56,70.71,70.55,70.68,17100.0,46.2145,46.3127,46.2079,46.2931,17100.0
2009-09-10 13:00:00,70.67,70.78,70.61,70.71,20900.0,46.2865,46.3586,46.2472,46.3127,20900.0
2009-09-10 13:30:00,70.69,70.9,70.54,70.85,29000.0,46.2996,46.4372,46.2014,46.4044,29000.0
2009-09-10 14:00:00,70.84,70.86,70.62,70.72,47200.0,46.3979,46.411,46.2538,46.3193,47200.0
2009-09-10 14:30:00,70.72,70.84,70.69,70.76,32200.0,46.3193,46.3979,46.2996,46.3455,32200.0
2009-09-10 15:00:00,70.76,70.79,70.51,70.74,38400.0,46.3455,46.3651,46.1817,46.3324,38400.0
2009-09-10 15:30:00,70.74,71.11,70.72,71.07,173000.0,46.3324,46.5747,46.3193,46.5485,173000.0
2009-09-11 09:30:00,71.29,71.86,70.85,71.27,132500.0,46.6926,47.0659,46.4044,46.6795,132500.0
2009-09-11 10:00:00,71.33,71.45,70.87,71.02,40400.0,46.7188,46.7974,46.4175,46.5158,40400.0
2009-09-11 10:30:00,71.05,71.07,70.87,70.94,41200.0,46.5354,46.5485,46.4175,46.4634,41200.0
2009-09-11 11:00:00,70.94,70.99,70.89,70.98,34800.0,46.4634,46.4961,46.4306,46.4896,34800.0
2009-09-11 11:30:00,70.93,71.1,70.93,71.09,31900.0,46.4568,46.5681,46.4568,46.5616,31900.0
2009-09-11 12:00:00,71.08,71.11,70.91,70.93,23600.0,46.555,46.5747,46.4437,46.4568,23600.0
2009-09-11 12:30:00,70.93,71.07,70.79,71.03,32800.0,46.4568,46.5485,46.3651,46.5223,32800.0
2009-09-11 13:00:00,71.0,71.11,70.91,71.01,28200.0,46.5027,46.5747,46.4437,46.5092,28200.0
2009-09-11 13:30:00,71.02,71.06,70.93,70.94,27400.0,46.5158,46.5419,46.4568,46.4634,27400.0
2009-09-11 14:00:00,70.97,71.13,70.93,71.04,32300.0,46.483,46.5878,46.4568,46.5288,32300.0
2009-09-11 14:30:00,71.02,71.11,70.98,71.06,24900.0,46.5158,46.5747,46.4896,46.5419,24900.0
2009-09-11 15:00:00,71.07,71.44,71.0,71.44,48400.0,46.5485,46.7908,46.5027,46.7908,48400.0
2009-09-11 15:30:00,71.42,71.49,71.34,71.4,127100.0,46.7777,46.8236,46.7253,46.7646,127100.0
2009-09-14 09:30:00,70.77,71.08,70.42,71.02,38100.0,46.352,46.555,46.1228,46.5158,38100.0
2009-09-14 10:00:00,71.02,71.12,70.78,71.0,49500.0,46.5158,46.5812,46.3586,46.5027,49500.0
2009-09-14 10:30:00,70.99,71.41,70.97,71.35,38500.0,46.4961,46.7712,46.483,46.7319,38500.0
2009-09-14 11:00:00,71.33,71.66,71.33,71.59,26200.0,46.7188,46.9349,46.7188,46.8891,26200.0
2009-09-14 11:30:00,71.62,71.71,71.31,71.36,32100.0,46.9087,46.9677,46.7057,46.7384,32100.0
2009-09-14 12:00:00,71.36,71.64,71.36,71.59,22500.0,46.7384,46.9218,46.7384,46.8891,22500.0
2009-09-14 12:30:00,71.61,71.78,71.51,71.78,22000.0,46.9022,47.0135,46.8367,47.0135,22000.0
2009-09-14 13:00:00,71.78,71.81,71.52,71.67,30600.0,47.0135,47.0332,46.8432,46.9415,30600.0
2009-09-14 13:30:00,71.66,71.84,71.64,71.77,31600.0,46.9349,47.0528,46.9218,47.007,31600.0
2009-09-14 14:00:00,71.84,72.0,71.76,71.99,35300.0,47.0528,47.1576,47.0004,47.1511,35300.0
2009-09-14 14:30:00,72.0,72.06,71.91,72.01,42200.0,47.1576,47.1969,47.0987,47.1642,42200.0
2009-09-14 15:00:00,72.04,72.07,71.94,71.95,63300.0,47.1838,47.2035,47.1183,47.1249,63300.0
2009-09-14 15:30:00,71.95,72.36,71.93,72.27,174200.0,47.1249,47.3934,47.1118,47.3345,174200.0
2009-09-15 09:30:00,72.22,72.94,71.91,72.28,74300.0,47.3017,47.7733,47.0987,47.341,74300.0
2009-09-15 10:00:00,72.33,72.34,71.52,71.96,61000.0,47.3738,47.3803,46.8432,47.1314,61000.0
2009-09-15 10:30:00,72.03,72.46,72.03,72.29,36400.0,47.1773,47.4589,47.1773,47.3476,36400.0
2009-09-15 11:00:00,72.29,72.29,71.94,71.94,33900.0,47.3476,47.3476,47.1183,47.1183,33900.0
2009-09-15 11:30:00,71.96,72.13,71.92,71.93,50600.0,47.1314,47.2428,47.1052,47.1118,50600.0
2009-09-15 12:00:00,71.94,71.94,71.64,71.66,47200.0,47.1183,47.1183,46.9218,46.9349,47200.0
2009-09-15 12:30:00,71.67,71.89,71.67,71.85,67900.0,46.9415,47.0856,46.9415,47.0594,67900.0
2009-09-15 13:00:00,71.84,71.97,71.79,71.84,44200.0,47.0528,47.138,47.0201,47.0528,44200.0
2009-09-15 13:30:00,71.84,71.92,71.79,71.86,78300.0,47.0528,47.1052,47.0201,47.0659,78300.0
2009-09-15 14:00:00,71.86,71.88,71.71,71.84,26800.0,47.0659,47.079,46.9677,47.0528,26800.0
2009-09-15 14:30:00,71.84,71.93,71.82,71.87,51600.0,47.0528,47.1118,47.0397,47.0725,51600.0
2009-09-15 15:00:00,71.91,71.94,71.83,71.92,87100.0,47.0987,47.1183,47.0463,47.1052,87100.0
2009-09-15 15:30:00,71.92,72.19,71.82,72.08,151200.0,47.1052,47.2821,47.0397,47.21,151200.0
2009-09-16 09:30:00,72.1,72.45,71.48,71.84,37500.0,47.2231,47.4524,46.817,47.0528,37500.0
2009-09-16 10:00:00,71.85,72.11,71.75,72.07,29700.0,47.0594,47.2297,46.9939,47.2035,29700.0
2009-09-16 10:30:00,72.11,72.22,71.76,71.79,57500.0,47.2297,47.3017,47.0004,47.0201,57500.0
2009-09-16 11:00:00,71.83,71.86,71.66,71.7,49800.0,47.0463,47.0659,46.9349,46.9611,49800.0
2009-09-16 11:30:00,71.71,72.07,71.62,72.01,36200.0,46.9677,47.2035,46.9087,47.1642,36200.0
2009-09-16 12:00:00,72.01,72.2,71.98,72.16,59700.0,47.1642,47.2886,47.1445,47.2624,59700.0
2009-09-16 12:30:00,72.18,72.52,72.13,72.37,84100.0,47.2755,47.4982,47.2428,47.4,84100.0
2009-09-16 13:00:00,72.38,72.42,72.06,72.33,59300.0,47.4065,47.4327,47.1969,47.3738,59300.0
2009-09-16 13:30:00,72.34,72.58,72.32,72.52,43200.0,47.3803,47.5375,47.3672,47.4982,43200.0
2009-09-16 14:00:00,72.53,73.09,72.52,72.97,46700.0,47.5048,47.8715,47.4982,47.7929,46700.0
2009-09-16 14:30:00,72.97,73.03,72.67,72.85,47600.0,47.7929,47.8322,47.5964,47.7143,47600.0
2009-09-16 15:00:00,72.79,72.95,72.66,72.87,66100.0,47.675,47.7798,47.5899,47.7274,66100.0
2009-09-16 15:30:00,72.87,73.0,72.77,72.9,166500.0,47.7274,47.8126,47.6619,47.7471,166500.0
2009-09-17 09:30:00,73.07,73.55,72.72,73.53,76300.0,47.8584,48.1728,47.6292,48.1597,76300.0
2009-09-17 10:00:00,73.59,73.81,72.96,73.07,98800.0,48.199,48.3431,47.7864,47.8584,98800.0
2009-09-17 10:30:00,73.09,73.37,73.09,73.29,61100.0,47.8715,48.0549,47.8715,48.0025,61100.0
2009-09-17 11:00:00,73.29,73.31,72.93,73.07,35000.0,48.0025,48.0156,47.7667,47.8584,35000.0
2009-09-17 11:30:00,73.06,73.12,72.82,73.05,57200.0,47.8519,47.8912,47.6947,47.8453,57200.0
2009-09-17 12:00:00,73.09,73.09,72.46,72.86,53300.0,47.8715,47.8715,47.4589,47.7209,53300.0
2009-09-17 12:30:00,72.83,72.84,72.46,72.67,57200.0,47.7012,47.7078,47.4589,47.5964,57200.0
2009-09-17 13:00:00,72.66,72.74,72.42,72.5,23600.0,47.5899,47.6423,47.4327,47.4851,23600.0
2009-09-17 13:30:00,72.5,72.66,72.47,72.65,26200.0,47.4851,47.5899,47.4655,47.5833,26200.0
2009-09-17 14:00:00,72.64,72.68,72.49,72.54,51400.0,47.5768,47.603,47.4786,47.5113,51400.0
2009-09-17 14:30:00,72.51,72.69,72.36,72.67,44600.0,47.4917,47.6095,47.3934,47.5964,44600.0
2009-09-17 15:00:00,72.67,73.01,72.67,72.96,64000.0,47.5964,47.8191,47.5964,47.7864,64000.0
2009-09-17 15:30:00,72.95,72.99,72.58,72.75,99900.0,47.7798,47.806,47.5375,47.6488,99900.0
2009-09-18 09:30:00,72.86,73.0,72.3,72.37,173200.0,47.7209,47.8126,47.3541,47.4,173200.0
2009-09-18 10:00:00,72.36,72.88,72.3,72.67,41700.0,47.3934,47.734,47.3541,47.5964,41700.0
2009-09-18 10:30:00,72.61,72.87,72.61,72.67,34000.0,47.5571,47.7274,47.5571,47.5964,34000.0
2009-09-18 11:00:00,72.67,72.69,72.54,72.61,19800.0,47.5964,47.6095,47.5113,47.5571,19800.0
2009-09-18 11:30:00,72.63,72.9,72.58,72.7,37200.0,47.5702,47.7471,47.5375,47.6161,37200.0
2009-09-18 12:00:00,72.67,72.78,72.46,72.77,13500.0,47.5964,47.6685,47.4589,47.6619,13500.0
2009-09-18 12:30:00,72.77,72.99,72.76,72.98,24700.0,47.6619,47.806,47.6554,47.7995,24700.0
2009-09-18 13:00:00,72.97,72.99,72.9,72.92,13600.0,47.7929,47.806,47.7471,47.7602,13600.0
2009-09-18 13:30:00,72.92,72.94,72.69,72.73,24100.0,47.7602,47.7733,47.6095,47.6357,24100.0
2009-09-18 14:00:00,72.74,72.95,72.74,72.88,12600.0,47.6423,47.7798,47.6423,47.734,12600.0
2009-09-18 14:30:00,72.88,72.88,72.73,72.76,8100.0,47.734,47.734,47.6357,47.6554,8100.0
2009-09-18 15:00:00,72.77,72.9,72.73,72.83,15400.0,47.6619,47.7471,47.6357,47.7012,15400.0
2009-09-18 15:30:00,72.86,72.87,72.61,72.69,64200.0,47.7209,47.7274,47.5571,47.6095,64200.0
2009-09-21 09:30:00,72.21,72.39,71.55,71.81,51700.0,47.2952,47.4131,46.8629,47.0332,51700.0
2009-09-21 10:00:00,71.79,72.32,71.66,72.27,42100.0,47.0201,47.3672,46.9349,47.3345,42100.0
2009-09-21 10:30:00,72.27,72.43,72.0,72.29,29800.0,47.3345,47.4393,47.1576,47.3476,29800.0
2009-09-21 11:00:00,72.33,72.96,72.28,72.68,37300.0,47.3738,47.7864,47.341,47.603,37300.0
2009-09-21 11:30:00,72.72,72.81,72.5,72.58,45800.0,47.6292,47.6881,47.4851,47.5375,45800.0
2009-09-21 12:00:00,72.57,72.61,72.29,72.35,35800.0,47.5309,47.5571,47.3476,47.3869,35800.0
2009-09-21 12:30:00,72.33,72.4,72.1,72.19,26900.0,47.3738,47.4196,47.2231,47.2821,26900.0
2009-09-21 13:00:00,72.24,72.48,72.17,72.48,21700.0,47.3148,47.472,47.269,47.472,21700.0
2009-09-21 13:30:00,72.46,72.47,72.36,72.4,20700.0,47.4589,47.4655,47.3934,47.4196,20700.0
2009-09-21 14:00:00,72.43,72.47,72.13,72.18,24700.0,47.4393,47.4655,47.2428,47.2755,24700.0
2009-09-21 14:30:00,72.15,72.25,72.07,72.18,25200.0,47.2559,47.3214,47.2035,47.2755,25200.0
2009-09-21 15:00:00,72.17,72.49,72.14,72.26,55800.0,47.269,47.4786,47.2493,47.3279,55800.0
2009-09-21 15:30:00,72.26,72.33,72.07,72.19,131700.0,47.3279,47.3738,47.2035,47.2821,131700.0
2009-09-22 09:30:00,72.42,72.7,72.3,72.57,40700.0,47.4327,47.6161,47.3541,47.5309,40700.0
2009-09-22 10:00:00,72.45,72.45,72.02,72.23,40100.0,47.4524,47.4524,47.1707,47.3083,40100.0
2009-09-22 10:30:00,72.18,72.22,71.95,72.17,26100.0,47.2755,47.3017,47.1249,47.269,26100.0
2009-09-22 11:00:00,72.17,72.25,72.09,72.09,29600.0,47.269,47.3214,47.2166,47.2166,29600.0
2009-09-22 11:30:00,72.09,72.2,72.08,72.1,17600.0,47.2166,47.2886,47.21,47.2231,17600.0
2009-09-22 12:00:00,72.15,72.55,72.15,72.44,40100.0,47.2559,47.5178,47.2559,47.4458,40100.0
2009-09-22 12:30:00,72.44,72.47,71.97,72.08,34400.0,47.4458,47.4655,47.138,47.21,34400.0
2009-09-22 13:00:00,72.08,72.2,71.79,71.92,48500.0,47.21,47.2886,47.0201,47.1052,48500.0
2009-09-22 13:30:00,71.94,71.96,71.69,71.69,30300.0,47.1183,47.1314,46.9546,46.9546,30300.0
2009-09-22 14:00:00,71.72,71.8,71.6,71.63,36100.0,46.9742,47.0266,46.8956,46.9153,36100.0
2009-09-22 14:30:00,71.65,71.9,71.58,71.83,36700.0,46.9284,47.0921,46.8825,47.0463,36700.0
2009-09-22 15:00:00,71.84,71.88,71.72,71.83,49200.0,47.0528,47.079,46.9742,47.0463,49200.0
2009-09-22 15:30:00,71.84,71.93,71.74,71.77,77700.0,47.0528,47.1118,46.9873,47.007,77700.0
2009-09-23 09:30:00,71.92,72.28,71.77,71.93,54900.0,47.1052,47.341,47.007,47.1118,54900.0
2009-09-23 10:00:00,71.93,72.02,71.82,71.84,69000.0,47.1118,47.1707,47.0397,47.0528,69000.0
2009-09-23 10:30:00,71.84,71.92,71.63,71.9,80500.0,47.0528,47.1052,46.9153,47.0921,80500.0
2009-09-23 11:00:00,71.9,71.9,71.53,71.59,42800.0,47.0921,47.0921,46.8498,46.8891,42800.0
2009-09-23 11:30:00,71.55,71.59,71.43,71.47,42100.0,46.8629,46.8891,46.7843,46.8105,42100.0
2009-09-23 12:00:00,71.44,71.73,71.44,71.64,40500.0,46.7908,46.9808,46.7908,46.9218,40500.0
2009-09-23 12:30:00,71.68,71.72,71.51,71.59,29200.0,46.948,46.9742,46.8367,46.8891,29200.0
2009-09-23 13:00:00,71.59,72.08,71.57,71.87,112500.0,46.8891,47.21,46.876,47.0725,112500.0
2009-09-23 13:30:00,71.87,71.95,71.76,71.78,44500.0,47.0725,47.1249,47.0004,47.0135,44500.0
2009-09-23 14:00:00,71.8,72.07,71.65,71.8,42200.0,47.0266,47.2035,46.9284,47.0266,42200.0
2009-09-23 14:30:00,71.8,72.04,71.42,71.42,76700.0,47.0266,47.1838,46.7777,46.7777,76700.0
2009-09-23 15:00:00,71.49,71.74,71.35,71.39,81900.0,46.8236,46.9873,46.7319,46.7581,81900.0
2009-09-23 15:30:00,71.37,71.39,70.73,70.75,173400.0,46.745,46.7581,46.3258,46.3389,173400.0
2009-09-24 09:30:00,70.87,71.84,70.86,71.31,135000.0,46.4175,47.0528,46.411,46.7057,135000.0
2009-09-24 10:00:00,71.3,71.3,70.89,71.24,120600.0,46.6991,46.6991,46.4306,46.6598,120600.0
2009-09-24 10:30:00,71.23,71.35,71.05,71.34,87000.0,46.6533,46.7319,46.5354,46.7253,87000.0
2009-09-24 11:00:00,71.33,71.6,71.33,71.5,42300.0,46.7188,46.8956,46.7188,46.8301,42300.0
2009-09-24 11:30:00,71.52,71.64,71.23,71.35,44400.0,46.8432,46.9218,46.6533,46.7319,44400.0
2009-09-24 12:00:00,71.32,71.35,71.2,71.2,23100.0,46.7122,46.7319,46.6336,46.6336,23100.0
2009-09-24 12:30:00,71.21,71.23,71.0,71.0,16800.0,46.6402,46.6533,46.5027,46.5027,16800.0
2009-09-24 13:00:00,71.01,71.26,70.9,71.09,33300.0,46.5092,46.6729,46.4372,46.5616,33300.0
2009-09-24 13:30:00,71.09,71.16,71.02,71.1,31900.0,46.5616,46.6074,46.5158,46.5681,31900.0
2009-09-24 14:00:00,71.08,71.18,70.92,70.99,36700.0,46.555,46.6205,46.4503,46.4961,36700.0
2009-09-24 14:30:00,71.0,71.16,70.94,71.01,117900.0,46.5027,46.6074,46.4634,46.5092,117900.0
2009-09-24 15:00:00,71.02,71.06,70.84,70.93,182900.0,46.5158,46.5419,46.3979,46.4568,182900.0
2009-09-24 15:30:00,70.93,71.05,70.72,70.73,184800.0,46.4568,46.5354,46.3193,46.3258,184800.0
2009-09-25 09:30:00,70.24,71.48,70.03,71.21,87700.0,46.0049,46.817,45.8673,46.6402,87700.0
2009-09-25 10:00:00,71.18,71.48,71.01,71.12,62900.0,46.6205,46.817,46.5092,46.5812,62900.0
2009-09-25 10:30:00,71.14,71.28,70.96,71.02,26200.0,46.5943,46.686,46.4765,46.5158,26200.0
2009-09-25 11:00:00,71.07,71.09,70.78,70.91,25700.0,46.5485,46.5616,46.3586,46.4437,25700.0
2009-09-25 11:30:00,70.93,71.03,70.78,71.01,22400.0,46.4568,46.5223,46.3586,46.5092,22400.0
2009-09-25 12:00:00,70.99,71.07,70.74,70.76,39200.0,46.4961,46.5485,46.3324,46.3455,39200.0
2009-09-25 12:30:00,70.81,70.85,70.68,70.7,15100.0,46.3782,46.4044,46.2931,46.3062,15100.0
2009-09-25 13:00:00,70.72,70.96,70.69,70.96,16200.0,46.3193,46.4765,46.2996,46.4765,16200.0
2009-09-25 13:30:00,70.93,71.05,70.81,71.05,24700.0,46.4568,46.5354,46.3782,46.5354,24700.0
2009-09-25 14:00:00,71.05,71.08,70.71,70.72,50200.0,46.5354,46.555,46.3127,46.3193,50200.0
2009-09-25 14:30:00,70.7,70.8,70.61,70.69,60700.0,46.3062,46.3717,46.2472,46.2996,60700.0
2009-09-25 15:00:00,70.69,70.77,70.52,70.64,70800.0,46.2996,46.352,46.1883,46.2669,70800.0
2009-09-25 15:30:00,70.63,70.63,70.21,70.29,185200.0,46.2603,46.2603,45.9852,46.0376,185200.0
2009-09-28 09:30:00,70.32,71.25,70.25,71.08,58400.0,46.0573,46.6664,46.0114,46.555,58400.0
2009-09-28 10:00:00,71.09,71.42,71.09,71.16,42300.0,46.5616,46.7777,46.5616,46.6074,42300.0
2009-09-28 10:30:00,71.19,71.37,71.19,71.33,30800.0,46.6271,46.745,46.6271,46.7188,30800.0
2009-09-28 11:00:00,71.35,71.5,71.35,71.4,16500.0,46.7319,46.8301,46.7319,46.7646,16500.0
2009-09-28 11:30:00,71.42,71.65,71.4,71.62,29300.0,46.7777,46.9284,46.7646,46.9087,29300.0
2009-09-28 12:00:00,71.62,71.78,71.62,71.65,13800.0,46.9087,47.0135,46.9087,46.9284,13800.0
2009-09-28 12:30:00,71.69,71.84,71.66,71.78,26700.0,46.9546,47.0528,46.9349,47.0135,26700.0
2009-09-28 13:00:00,71.8,72.04,71.79,71.92,19700.0,47.0266,47.1838,47.0201,47.1052,19700.0
2009-09-28 13:30:00,71.91,72.0,71.79,71.79,15500.0,47.0987,47.1576,47.0201,47.0201,15500.0
2009-09-28 14:00:00,71.83,71.83,71.7,71.75,17800.0,47.0463,47.0463,46.9611,46.9939,17800.0
2009-09-28 14:30:00,71.76,71.76,71.65,71.65,21100.0,47.0004,47.0004,46.9284,46.9284,21100.0
2009-09-28 15:00:00,71.65,71.68,71.55,71.63,28400.0,46.9284,46.948,46.8629,46.9153,28400.0
2009-09-28 15:30:00,71.6,71.6,71.39,71.54,56700.0,46.8956,46.8956,46.7581,46.8563,56700.0
2009-09-29 09:30:00,71.66,73.4,71.66,73.34,126100.0,46.9349,48.0746,46.9349,48.0353,126100.0
2009-09-29 10:00:00,73.31,73.62,72.85,73.33,141400.0,48.0156,48.2187,47.7143,48.0287,141400.0
2009-09-29 10:30:00,73.33,73.49,73.13,73.19,73700.0,48.0287,48.1335,47.8977,47.937,73700.0
2009-09-29 11:00:00,73.18,73.36,73.09,73.36,52200.0,47.9305,48.0484,47.8715,48.0484,52200.0
2009-09-29 11:30:00,73.32,73.34,73.13,73.3,24900.0,48.0222,48.0353,47.8977,48.0091,24900.0
2009-09-29 12:00:00,73.28,73.53,73.28,73.46,28700.0,47.996,48.1597,47.996,48.1139,28700.0
2009-09-29 12:30:00,73.46,73.69,73.42,73.64,25200.0,48.1139,48.2645,48.0877,48.2318,25200.0
2009-09-29 13:00:00,73.64,73.75,73.54,73.63,19300.0,48.2318,48.3038,48.1663,48.2252,19300.0
2009-09-29 13:30:00,73.58,73.63,73.5,73.58,12900.0,48.1925,48.2252,48.1401,48.1925,12900.0
2009-09-29 14:00:00,73.62,73.62,73.38,73.44,21300.0,48.2187,48.2187,48.0615,48.1008,21300.0
2009-09-29 14:30:00,73.49,73.51,73.28,73.39,27000.0,48.1335,48.1466,47.996,48.068,27000.0
2009-09-29 15:00:00,73.39,73.5,73.34,73.42,38800.0,48.068,48.1401,48.0353,48.0877,38800.0
2009-09-29 15:30:00,73.4,73.45,73.09,73.12,159700.0,48.0746,48.1073,47.8715,47.8912,159700.0
2009-09-30 09:30:00,73.15,73.49,72.09,72.31,88400.0,47.9108,48.1335,47.2166,47.3607,88400.0
2009-09-30 10:00:00,72.31,72.51,72.19,72.31,63700.0,47.3607,47.4917,47.2821,47.3607,63700.0
2009-09-30 10:30:00,72.32,72.38,71.96,71.97,64400.0,47.3672,47.4065,47.1314,47.138,64400.0
2009-09-30 11:00:00,71.97,72.27,71.89,71.89,50600.0,47.138,47.3345,47.0856,47.0856,50600.0
2009-09-30 11:30:00,71.89,72.19,71.84,72.17,36800.0,47.0856,47.2821,47.0528,47.269,36800.0
2009-09-30 12:00:00,72.13,72.7,72.04,72.69,47600.0,47.2428,47.6161,47.1838,47.6095,47600.0
2009-09-30 12:30:00,72.7,72.97,72.62,72.92,39400.0,47.6161,47.7929,47.5637,47.7602,39400.0
2009-09-30 13:00:00,72.96,73.21,72.82,72.88,26300.0,47.7864,47.9501,47.6947,47.734,26300.0
2009-09-30 13:30:00,72.86,72.87,72.47,72.48,36900.0,47.7209,47.7274,47.4655,47.472,36900.0
2009-09-30 14:00:00,72.52,72.71,72.45,72.61,30900.0,47.4982,47.6226,47.4524,47.5571,30900.0
2009-09-30 14:30:00,72.63,72.69,72.28,72.29,37600.0,47.5702,47.6095,47.341,47.3476,37600.0
2009-09-30 15:00:00,72.31,72.31,71.83,71.93,116900.0,47.3607,47.3607,47.0463,47.1118,116900.0
2009-09-30 15:30:00,71.93,72.62,71.89,72.36,209400.0,47.1118,47.5637,47.0856,47.3934,209400.0
2009-10-01 09:30:00,72.04,72.46,71.35,71.44,42000.0,47.1838,47.4589,46.7319,46.7908,42000.0
2009-10-01 10:00:00,71.46,71.55,70.79,71.08,72400.0,46.8039,46.8629,46.3651,46.555,72400.0
2009-10-01 10:30:00,71.08,71.25,70.93,71.04,33200.0,46.555,46.6664,46.4568,46.5288,33200.0
2009-10-01 11:00:00,71.04,71.04,70.5,70.53,54800.0,46.5288,46.5288,46.1752,46.1948,54800.0
2009-10-01 11:30:00,70.54,70.64,70.43,70.64,42000.0,46.2014,46.2669,46.1293,46.2669,42000.0
2009-10-01 12:00:00,70.64,70.83,70.56,70.59,67500.0,46.2669,46.3913,46.2145,46.2341,67500.0
2009-10-01 12:30:00,70.59,70.61,70.18,70.2,90900.0,46.2341,46.2472,45.9656,45.9787,90900.0
2009-10-01 13:00:00,70.22,70.25,69.88,70.02,42900.0,45.9918,46.0114,45.7691,45.8608,42900.0
2009-10-01 13:30:00,70.03,70.37,69.96,70.28,49800.0,45.8673,46.09,45.8215,46.0311,49800.0
2009-10-01 14:00:00,70.25,70.51,70.23,70.48,51700.0,46.0114,46.1817,45.9983,46.1621,51700.0
2009-10-01 14:30:00,70.49,70.5,70.25,70.29,78500.0,46.1686,46.1752,46.0114,46.0376,78500.0
2009-10-01 15:00:00,70.28,70.28,70.1,70.17,87600.0,46.0311,46.0311,45.9132,45.959,87600.0
2009-10-01 15:30:00,70.16,70.25,69.61,69.65,152900.0,45.9525,46.0114,45.5922,45.6184,152900.0
2009-10-02 09:30:00,69.23,69.55,68.6,69.18,83500.0,45.3434,45.5529,44.9307,45.3106,83500.0
2009-10-02 10:00:00,69.13,69.28,68.71,69.02,78400.0,45.2779,45.3761,45.0028,45.2058,78400.0
2009-10-02 10:30:00,69.03,69.37,68.94,69.06,62400.0,45.2124,45.4351,45.1534,45.232,62400.0
2009-10-02 11:00:00,69.05,69.18,68.97,69.07,36500.0,45.2255,45.3106,45.1731,45.2386,36500.0
2009-10-02 11:30:00,69.09,69.28,68.86,69.06,27500.0,45.2517,45.3761,45.101,45.232,27500.0
2009-10-02 12:00:00,69.06,69.32,69.04,69.17,34900.0,45.232,45.4023,45.2189,45.3041,34900.0
2009-10-02 12:30:00,69.15,69.37,69.03,69.33,24100.0,45.291,45.4351,45.2124,45.4089,24100.0
2009-10-02 13:00:00,69.29,69.52,69.29,69.5,20400.0,45.3827,45.5333,45.3827,45.5202,20400.0
2009-10-02 13:30:00,69.5,69.56,69.25,69.31,23300.0,45.5202,45.5595,45.3565,45.3958,23300.0
2009-10-02 14:00:00,69.3,69.35,69.14,69.32,12800.0,45.3892,45.422,45.2844,45.4023,12800.0
2009-10-02 14:30:00,69.3,69.4,69.22,69.32,18000.0,45.3892,45.4547,45.3368,45.4023,18000.0
2009-10-02 15:00:00,69.3,69.38,69.22,69.23,33100.0,45.3892,45.4416,45.3368,45.3434,33100.0
2009-10-02 15:30:00,69.23,69.4,69.03,69.16,91000.0,45.3434,45.4547,45.2124,45.2975,91000.0
2009-10-05 09:30:00,69.07,70.61,69.07,70.2,50500.0,45.2386,46.2472,45.2386,45.9787,50500.0
2009-10-05 10:00:00,70.26,70.43,69.71,69.85,48500.0,46.018,46.1293,45.6577,45.7494,48500.0
2009-10-05 10:30:00,69.87,70.15,69.72,69.96,29700.0,45.7625,45.9459,45.6643,45.8215,29700.0
2009-10-05 11:00:00,69.99,70.01,69.74,69.78,29100.0,45.8411,45.8542,45.6774,45.7036,29100.0
2009-10-05 11:30:00,69.78,70.23,69.69,70.19,50500.0,45.7036,45.9983,45.6446,45.9721,50500.0
2009-10-05 12:00:00,70.17,70.17,69.75,69.87,32000.0,45.959,45.959,45.6839,45.7625,32000.0
2009-10-05 12:30:00,69.87,70.21,69.84,70.13,32400.0,45.7625,45.9852,45.7429,45.9328,32400.0
2009-10-05 13:00:00,70.16,70.32,70.15,70.27,16100.0,45.9525,46.0573,45.9459,46.0245,16100.0
2009-10-05 13:30:00,70.28,70.28,70.11,70.25,16700.0,46.0311,46.0311,45.9197,46.0114,16700.0
2009-10-05 14:00:00,70.26,70.43,70.16,70.43,27100.0,46.018,46.1293,45.9525,46.1293,27100.0
2009-10-05 14:30:00,70.43,70.85,70.36,70.74,44800.0,46.1293,46.4044,46.0835,46.3324,44800.0
2009-10-05 15:00:00,70.74,70.88,70.56,70.84,68800.0,46.3324,46.4241,46.2145,46.3979,68800.0
2009-10-05 15:30:00,70.84,70.9,70.66,70.7,141000.0,46.3979,46.4372,46.28,46.3062,141000.0
2009-10-06 09:30:00,71.23,71.79,71.06,71.64,36600.0,46.6533,47.0201,46.5419,46.9218,36600.0
2009-10-06 10:00:00,71.71,71.88,71.62,71.68,20000.0,46.9677,47.079,46.9087,46.948,20000.0
2009-10-06 10:30:00,71.63,72.01,71.61,71.92,15000.0,46.9153,47.1642,46.9022,47.1052,15000.0
2009-10-06 11:00:00,71.87,72.32,71.68,71.71,37500.0,47.0725,47.3672,46.948,46.9677,37500.0
2009-10-06 11:30:00,71.69,71.83,71.61,71.77,27200.0,46.9546,47.0463,46.9022,47.007,27200.0
2009-10-06 12:00:00,71.76,72.01,71.74,71.79,20100.0,47.0004,47.1642,46.9873,47.0201,20100.0
2009-10-06 12:30:00,71.77,71.88,71.76,71.79,41900.0,47.007,47.079,47.0004,47.0201,41900.0
2009-10-06 13:00:00,71.78,71.79,71.47,71.75,26400.0,47.0135,47.0201,46.8105,46.9939,26400.0
2009-10-06 13:30:00,71.74,71.83,71.57,71.62,35800.0,46.9873,47.0463,46.876,46.9087,35800.0
2009-10-06 14:00:00,71.62,71.62,71.36,71.43,40800.0,46.9087,46.9087,46.7384,46.7843,40800.0
2009-10-06 14:30:00,71.43,71.69,71.41,71.57,42700.0,46.7843,46.9546,46.7712,46.876,42700.0
2009-10-06 15:00:00,71.58,71.89,71.54,71.72,54600.0,46.8825,47.0856,46.8563,46.9742,54600.0
2009-10-06 15:30:00,71.74,71.85,71.41,71.66,104500.0,46.9873,47.0594,46.7712,46.9349,104500.0
2009-10-07 09:30:00,71.57,72.34,71.42,71.67,47600.0,46.876,47.3803,46.7777,46.9415,47600.0
2009-10-07 10:00:00,71.69,72.33,71.55,72.09,29200.0,46.9546,47.3738,46.8629,47.2166,29200.0
2009-10-07 10:30:00,72.07,72.13,71.74,72.0,26600.0,47.2035,47.2428,46.9873,47.1576,26600.0
2009-10-07 11:00:00,72.0,72.54,71.93,72.53,89400.0,47.1576,47.5113,47.1118,47.5048,89400.0
2009-10-07 11:30:00,72.47,72.6,72.27,72.27,45700.0,47.4655,47.5506,47.3345,47.3345,45700.0
2009-10-07 12:00:00,72.27,72.35,72.2,72.25,20300.0,47.3345,47.3869,47.2886,47.3214,20300.0
2009-10-07 12:30:00,72.24,72.36,72.2,72.34,19200.0,47.3148,47.3934,47.2886,47.3803,19200.0
2009-10-07 13:00:00,72.3,72.34,72.2,72.32,18400.0,47.3541,47.3803,47.2886,47.3672,18400.0
2009-10-07 13:30:00,72.32,72.46,72.3,72.43,19000.0,47.3672,47.4589,47.3541,47.4393,19000.0
2009-10-07 14:00:00,72.44,72.48,72.31,72.46,33500.0,47.4458,47.472,47.3607,47.4589,33500.0
2009-10-07 14:30:00,72.43,72.69,72.39,72.59,40100.0,47.4393,47.6095,47.4131,47.544,40100.0
2009-10-07 15:00:00,72.59,72.71,72.42,72.59,76500.0,47.544,47.6226,47.4327,47.544,76500.0
2009-10-07 15:30:00,72.58,72.69,72.51,72.65,98300.0,47.5375,47.6095,47.4917,47.5833,98300.0
2009-10-08 09:30:00,73.22,74.31,72.83,73.93,115700.0,47.9567,48.6706,47.7012,48.4217,115700.0
2009-10-08 10:00:00,73.91,74.45,73.51,74.45,90400.0,48.4086,48.7623,48.1466,48.7623,90400.0
2009-10-08 10:30:00,74.42,74.88,74.39,74.5,75300.0,48.7426,49.0439,48.723,48.795,75300.0
2009-10-08 11:00:00,74.48,74.94,74.42,74.84,74600.0,48.7819,49.0832,48.7426,49.0177,74600.0
2009-10-08 11:30:00,74.88,74.99,74.81,74.99,53000.0,49.0439,49.116,48.9981,49.116,53000.0
2009-10-08 12:00:00,74.97,75.0,74.85,74.97,107400.0,49.1029,49.1225,49.0243,49.1029,107400.0
2009-10-08 12:30:00,74.99,75.36,74.94,75.35,79900.0,49.116,49.3583,49.0832,49.3518,79900.0
2009-10-08 13:00:00,75.35,75.55,75.26,75.41,89000.0,49.3518,49.4828,49.2928,49.3911,89000.0
2009-10-08 13:30:00,75.4,75.47,75.26,75.29,86800.0,49.3845,49.4304,49.2928,49.3125,86800.0
2009-10-08 14:00:00,75.3,75.35,75.2,75.22,61100.0,49.319,49.3518,49.2535,49.2666,61100.0
2009-10-08 14:30:00,75.22,75.34,75.11,75.18,53900.0,49.2666,49.3452,49.1946,49.2404,53900.0
2009-10-08 15:00:00,75.19,75.31,75.08,75.11,64200.0,49.247,49.3256,49.1749,49.1946,64200.0
2009-10-08 15:30:00,75.1,75.11,74.83,74.98,175600.0,49.188,49.1946,49.0112,49.1094,175600.0
2009-10-09 09:30:00,75.16,75.25,74.41,75.13,64700.0,49.2273,49.2863,48.7361,49.2077,64700.0
2009-10-09 10:00:00,75.14,75.17,74.81,75.0,33000.0,49.2142,49.2339,48.9981,49.1225,33000.0
2009-10-09 10:30:00,75.02,75.04,74.64,74.83,35800.0,49.1356,49.1487,48.8867,49.0112,35800.0
2009-10-09 11:00:00,74.81,74.86,74.6,74.61,33900.0,48.9981,49.0308,48.8605,48.8671,33900.0
2009-10-09 11:30:00,74.61,74.65,74.51,74.6,80400.0,48.8671,48.8933,48.8016,48.8605,80400.0
2009-10-09 12:00:00,74.61,74.68,74.4,74.46,32200.0,48.8671,48.9129,48.7295,48.7688,32200.0
2009-10-09 12:30:00,74.45,74.59,74.41,74.55,24000.0,48.7623,48.854,48.7361,48.8278,24000.0
2009-10-09 13:00:00,74.55,74.66,74.54,74.63,15100.0,48.8278,48.8998,48.8212,48.8802,15100.0
2009-10-09 13:30:00,74.62,74.67,74.51,74.53,31900.0,48.8736,48.9064,48.8016,48.8147,31900.0
2009-10-09 14:00:00,74.53,74.55,74.33,74.38,27100.0,48.8147,48.8278,48.6837,48.7164,27100.0
2009-10-09 14:30:00,74.38,74.4,74.29,74.39,31400.0,48.7164,48.7295,48.6575,48.723,31400.0
2009-10-09 15:00:00,74.38,74.7,74.36,74.53,59200.0,48.7164,48.926,48.7033,48.8147,59200.0
2009-10-09 15:30:00,74.55,74.74,74.36,74.72,125400.0,48.8278,48.9522,48.7033,48.9391,125400.0
2009-10-12 09:30:00,75.34,75.73,75.31,75.51,26100.0,49.3452,49.6006,49.3256,49.4566,26100.0
2009-10-12 10:00:00,75.52,75.53,75.0,75.0,16900.0,49.4631,49.4697,49.1225,49.1225,16900.0
2009-10-12 10:30:00,75.0,75.18,75.0,75.11,13200.0,49.1225,49.2404,49.1225,49.1946,13200.0
2009-10-12 11:00:00,75.11,75.16,74.95,74.95,12300.0,49.1946,49.2273,49.0898,49.0898,12300.0
2009-10-12 11:30:00,74.94,75.07,74.91,74.99,27600.0,49.0832,49.1684,49.0636,49.116,27600.0
2009-10-12 12:00:00,75.0,75.12,74.96,74.98,12000.0,49.1225,49.2011,49.0963,49.1094,12000.0
2009-10-12 12:30:00,74.97,75.36,74.96,75.34,19300.0,49.1029,49.3583,49.0963,49.3452,19300.0
2009-10-12 13:00:00,75.36,75.48,75.17,75.38,37800.0,49.3583,49.4369,49.2339,49.3714,37800.0
2009-10-12 13:30:00,75.37,75.44,75.33,75.41,35000.0,49.3649,49.4107,49.3387,49.3911,35000.0
2009-10-12 14:00:00,75.42,75.45,74.9,75.03,47000.0,49.3976,49.4173,49.057,49.1422,47000.0
2009-10-12 14:30:00,75.04,75.15,74.96,75.15,43200.0,49.1487,49.2208,49.0963,49.2208,43200.0
2009-10-12 15:00:00,75.12,75.26,75.06,75.1,48600.0,49.2011,49.2928,49.1618,49.188,48600.0
2009-10-12 15:30:00,75.1,75.21,74.99,75.2,103200.0,49.188,49.2601,49.116,49.2535,103200.0
2009-10-13 09:30:00,75.68,75.68,74.53,74.97,61700.0,49.5679,49.5679,48.8147,49.1029,61700.0
2009-10-13 10:00:00,74.9,75.23,74.74,74.97,83400.0,49.057,49.2732,48.9522,49.1029,83400.0
2009-10-13 10:30:00,75.04,75.04,74.62,74.94,36700.0,49.1487,49.1487,48.8736,49.0832,36700.0
2009-10-13 11:00:00,74.89,74.95,74.62,74.82,29700.0,49.0505,49.0898,48.8736,49.0046,29700.0
2009-10-13 11:30:00,74.79,75.03,74.78,74.81,42600.0,48.985,49.1422,48.9784,48.9981,42600.0
2009-10-13 12:00:00,74.81,74.85,74.46,74.48,32400.0,48.9981,49.0243,48.7688,48.7819,32400.0
2009-10-13 12:30:00,74.5,74.82,74.47,74.81,21900.0,48.795,49.0046,48.7754,48.9981,21900.0
2009-10-13 13:00:00,74.82,74.92,74.82,74.87,27800.0,49.0046,49.0701,49.0046,49.0374,27800.0
2009-10-13 13:30:00,74.89,74.9,74.76,74.9,65300.0,49.0505,49.057,48.9653,49.057,65300.0
2009-10-13 14:00:00,74.9,74.9,74.41,74.46,107300.0,49.057,49.057,48.7361,48.7688,107300.0
2009-10-13 14:30:00,74.48,74.67,74.42,74.59,40900.0,48.7819,48.9064,48.7426,48.854,40900.0
2009-10-13 15:00:00,74.61,74.84,74.55,74.71,50500.0,48.8671,49.0177,48.8278,48.9326,50500.0
2009-10-13 15:30:00,74.71,74.75,74.51,74.71,124500.0,48.9326,48.9588,48.8016,48.9326,124500.0
2009-10-14 09:30:00,75.29,75.94,75.25,75.94,109700.0,49.3125,49.7382,49.2863,49.7382,109700.0
2009-10-14 10:00:00,75.92,76.15,75.65,75.86,63400.0,49.7251,49.8757,49.5482,49.6858,63400.0
2009-10-14 10:30:00,75.89,76.21,75.85,76.16,34100.0,49.7054,49.915,49.6792,49.8823,34100.0
2009-10-14 11:00:00,76.17,76.44,76.17,76.2,28900.0,49.8888,50.0657,49.8888,49.9085,28900.0
2009-10-14 11:30:00,76.22,76.52,76.22,76.44,43600.0,49.9216,50.1181,49.9216,50.0657,43600.0
2009-10-14 12:00:00,76.46,76.55,76.23,76.29,48200.0,50.0788,50.1377,49.9281,49.9674,48200.0
2009-10-14 12:30:00,76.29,76.41,76.13,76.33,33400.0,49.9674,50.046,49.8626,49.9936,33400.0
2009-10-14 13:00:00,76.32,76.39,76.15,76.15,21300.0,49.9871,50.0329,49.8757,49.8757,21300.0
2009-10-14 13:30:00,76.16,76.35,76.11,76.18,46000.0,49.8823,50.0067,49.8495,49.8954,46000.0
2009-10-14 14:00:00,76.23,76.56,76.17,76.37,75200.0,49.9281,50.1443,49.8888,50.0198,75200.0
2009-10-14 14:30:00,76.37,76.5,76.21,76.49,36000.0,50.0198,50.105,49.915,50.0984,36000.0
2009-10-14 15:00:00,76.46,76.76,76.43,76.69,87600.0,50.0788,50.2753,50.0591,50.2294,87600.0
2009-10-14 15:30:00,76.69,76.69,76.23,76.33,154000.0,50.2294,50.2294,49.9281,49.9936,154000.0
2009-10-15 09:30:00,75.87,76.93,75.77,76.93,49200.0,49.6923,50.3866,49.6268,50.3866,49200.0
2009-10-15 10:00:00,76.86,76.87,76.46,76.5,28600.0,50.3408,50.3473,50.0788,50.105,28600.0
2009-10-15 10:30:00,76.5,76.53,76.18,76.43,20400.0,50.105,50.1246,49.8954,50.0591,20400.0
2009-10-15 11:00:00,76.47,76.53,76.06,76.27,22100.0,50.0853,50.1246,49.8168,49.9543,22100.0
2009-10-15 11:30:00,76.3,76.65,76.19,76.61,41300.0,49.974,50.2032,49.9019,50.177,41300.0
2009-10-15 12:00:00,76.63,77.0,76.39,76.39,78000.0,50.1901,50.4325,50.0329,50.0329,78000.0
2009-10-15 12:30:00,76.39,76.53,76.27,76.29,24900.0,50.0329,50.1246,49.9543,49.9674,24900.0
2009-10-15 13:00:00,76.3,76.5,76.26,76.5,25500.0,49.974,50.105,49.9478,50.105,25500.0
2009-10-15 13:30:00,76.5,76.76,76.48,76.74,55400.0,50.105,50.2753,50.0919,50.2622,55400.0
2009-10-15 14:00:00,76.74,76.87,76.66,76.69,32000.0,50.2622,50.3473,50.2098,50.2294,32000.0
2009-10-15 14:30:00,76.69,77.03,76.66,76.85,51500.0,50.2294,50.4521,50.2098,50.3342,51500.0
2009-10-15 15:00:00,76.86,77.29,76.82,77.02,125800.0,50.3408,50.6224,50.3146,50.4456,125800.0
2009-10-15 15:30:00,77.03,77.22,76.95,77.05,163400.0,50.4521,50.5765,50.3997,50.4652,163400.0
2009-10-16 09:30:00,76.62,76.65,75.62,75.7,119200.0,50.1836,50.2032,49.5286,49.581,119200.0
2009-10-16 10:00:00,75.76,76.0,75.4,75.7,46500.0,49.6203,49.7775,49.3845,49.581,46500.0
2009-10-16 10:30:00,75.71,75.89,75.44,75.89,36700.0,49.5875,49.7054,49.4107,49.7054,36700.0
2009-10-16 11:00:00,75.88,76.13,75.84,76.11,17100.0,49.6989,49.8626,49.6727,49.8495,17100.0
2009-10-16 11:30:00,76.11,76.13,75.72,75.78,28000.0,49.8495,49.8626,49.5941,49.6334,28000.0
2009-10-16 12:00:00,75.8,76.04,75.77,75.93,11900.0,49.6465,49.8037,49.6268,49.7316,11900.0
2009-10-16 12:30:00,75.93,76.01,75.82,75.97,13500.0,49.7316,49.784,49.6596,49.7578,13500.0
2009-10-16 13:00:00,75.95,76.42,75.86,76.4,28100.0,49.7447,50.0526,49.6858,50.0395,28100.0
2009-10-16 13:30:00,76.41,76.47,76.14,76.14,26900.0,50.046,50.0853,49.8692,49.8692,26900.0
2009-10-16 14:00:00,76.16,76.18,75.95,76.16,19300.0,49.8823,49.8954,49.7447,49.8823,19300.0
2009-10-16 14:30:00,76.15,76.18,75.99,76.04,26400.0,49.8757,49.8954,49.7709,49.8037,26400.0
2009-10-16 15:00:00,76.02,76.22,76.02,76.21,29000.0,49.7906,49.9216,49.7906,49.915,29000.0
2009-10-16 15:30:00,76.25,76.48,76.03,76.13,84500.0,49.9412,50.0919,49.7971,49.8626,84500.0
2009-10-19 09:30:00,76.57,76.71,76.27,76.53,66400.0,50.1508,50.2425,49.9543,50.1246,66400.0
2009-10-19 10:00:00,76.58,77.05,76.55,77.03,79700.0,50.1574,50.4652,50.1377,50.4521,79700.0
2009-10-19 10:30:00,77.09,77.44,77.01,77.36,27400.0,50.4914,50.7206,50.439,50.6682,27400.0
2009-10-19 11:00:00,77.38,77.78,77.29,77.73,36300.0,50.6813,50.9433,50.6224,50.9106,36300.0
2009-10-19 11:30:00,77.78,78.07,77.7,78.03,55000.0,50.9433,51.1333,50.8909,51.1071,55000.0
2009-10-19 12:00:00,78.05,78.08,77.63,77.65,47100.0,51.1202,51.1398,50.8451,50.8582,47100.0
2009-10-19 12:30:00,77.62,77.78,77.57,77.72,20400.0,50.8385,50.9433,50.8058,50.904,20400.0
2009-10-19 13:00:00,77.72,77.73,77.22,77.26,56300.0,50.904,50.9106,50.5765,50.6027,56300.0
2009-10-19 13:30:00,77.26,77.34,77.0,77.13,52400.0,50.6027,50.6551,50.4325,50.5176,52400.0
2009-10-19 14:00:00,77.14,77.27,77.06,77.08,33200.0,50.5241,50.6093,50.4718,50.4848,33200.0
2009-10-19 14:30:00,77.1,77.13,76.86,76.91,64900.0,50.4979,50.5176,50.3408,50.3735,64900.0
2009-10-19 15:00:00,76.9,77.0,76.77,76.91,102300.0,50.367,50.4325,50.2818,50.3735,102300.0
2009-10-19 15:30:00,76.91,77.04,76.83,77.0,132100.0,50.3735,50.4587,50.3211,50.4325,132100.0
2009-10-20 09:30:00,78.04,78.04,76.92,77.01,150200.0,51.1136,51.1136,50.3801,50.439,150200.0
2009-10-20 10:00:00,76.98,77.66,76.93,77.65,212900.0,50.4194,50.8647,50.3866,50.8582,212900.0
2009-10-20 10:30:00,77.61,78.05,77.58,77.97,81200.0,50.832,51.1202,50.8123,51.0678,81200.0
2009-10-20 11:00:00,77.97,78.2,77.9,77.98,65800.0,51.0678,51.2184,51.0219,51.0743,65800.0
2009-10-20 11:30:00,77.99,78.17,77.31,77.51,111000.0,51.0809,51.1988,50.6355,50.7665,111000.0
2009-10-20 12:00:00,77.53,77.57,77.18,77.49,59000.0,50.7796,50.8058,50.5503,50.7534,59000.0
2009-10-20 12:30:00,77.44,77.61,77.3,77.5,65500.0,50.7206,50.832,50.6289,50.7599,65500.0
2009-10-20 13:00:00,77.5,77.76,77.5,77.76,125900.0,50.7599,50.9302,50.7599,50.9302,125900.0
2009-10-20 13:30:00,77.75,77.75,77.44,77.44,58500.0,50.9237,50.9237,50.7206,50.7206,58500.0
2009-10-20 14:00:00,77.44,77.92,77.44,77.69,51400.0,50.7206,51.035,50.7206,50.8844,51400.0
2009-10-20 14:30:00,77.69,77.9,77.61,77.73,41800.0,50.8844,51.0219,50.832,50.9106,41800.0
2009-10-20 15:00:00,77.74,77.79,77.53,77.65,63800.0,50.9171,50.9499,50.7796,50.8582,63800.0
2009-10-20 15:30:00,77.68,77.7,77.39,77.52,152800.0,50.8778,50.8909,50.6879,50.773,152800.0
2009-10-21 09:30:00,77.52,77.52,77.01,77.25,79400.0,50.773,50.773,50.439,50.5962,79400.0
2009-10-21 10:00:00,77.26,77.85,77.24,77.59,48400.0,50.6027,50.9892,50.5896,50.8189,48400.0
2009-10-21 10:30:00,77.59,77.74,77.39,77.47,44900.0,50.8189,50.9171,50.6879,50.7403,44900.0
2009-10-21 11:00:00,77.45,77.54,77.01,77.37,52300.0,50.7272,50.7861,50.439,50.6748,52300.0
2009-10-21 11:30:00,77.37,77.38,76.79,77.01,38400.0,50.6748,50.6813,50.2949,50.439,38400.0
2009-10-21 12:00:00,77.0,77.01,76.65,76.97,53500.0,50.4325,50.439,50.2032,50.4128,53500.0
2009-10-21 12:30:00,76.96,77.18,76.85,77.13,35000.0,50.4063,50.5503,50.3342,50.5176,35000.0
2009-10-21 13:00:00,77.14,77.25,77.05,77.22,32000.0,50.5241,50.5962,50.4652,50.5765,32000.0
2009-10-21 13:30:00,77.22,77.45,77.04,77.38,35200.0,50.5765,50.7272,50.4587,50.6813,35200.0
2009-10-21 14:00:00,77.35,77.42,77.1,77.16,43000.0,50.6617,50.7075,50.4979,50.5372,43000.0
2009-10-21 14:30:00,77.11,77.32,76.91,77.3,46100.0,50.5045,50.642,50.3735,50.6289,46100.0
2009-10-21 15:00:00,77.27,77.31,76.44,76.49,78800.0,50.6093,50.6355,50.0657,50.0984,78800.0
2009-10-21 15:30:00,76.45,76.5,75.77,75.77,185600.0,50.0722,50.105,49.6268,49.6268,185600.0
2009-10-22 09:30:00,76.08,77.07,75.79,76.59,88200.0,49.8299,50.4783,49.6399,50.1639,88200.0
2009-10-22 10:00:00,76.6,76.87,76.17,76.54,47300.0,50.1705,50.3473,49.8888,50.1312,47300.0
2009-10-22 10:30:00,76.58,76.94,76.43,76.92,42000.0,50.1574,50.3932,50.0591,50.3801,42000.0
2009-10-22 11:00:00,76.88,77.17,76.66,77.17,49700.0,50.3539,50.5438,50.2098,50.5438,49700.0
2009-10-22 11:30:00,77.11,77.18,76.94,76.98,30000.0,50.5045,50.5503,50.3932,50.4194,30000.0
2009-10-22 12:00:00,76.94,77.07,76.81,76.81,39800.0,50.3932,50.4783,50.308,50.308,39800.0
2009-10-22 12:30:00,76.82,77.06,76.8,77.02,24800.0,50.3146,50.4718,50.3015,50.4456,24800.0
2009-10-22 13:00:00,77.07,77.26,77.01,77.07,23900.0,50.4783,50.6027,50.439,50.4783,23900.0
2009-10-22 13:30:00,77.07,77.27,77.01,77.2,52000.0,50.4783,50.6093,50.439,50.5634,52000.0
2009-10-22 14:00:00,77.22,77.78,77.22,77.78,89600.0,50.5765,50.9433,50.5765,50.9433,89600.0
2009-10-22 14:30:00,77.76,77.9,77.61,77.68,71900.0,50.9302,51.0219,50.832,50.8778,71900.0
2009-10-22 15:00:00,77.68,78.22,77.67,78.19,89200.0,50.8778,51.2315,50.8713,51.2119,89200.0
2009-10-22 15:30:00,78.2,78.27,77.98,78.15,189600.0,51.2184,51.2643,51.0743,51.1857,189600.0
2009-10-23 09:30:00,78.26,78.49,77.73,78.38,126500.0,51.2577,51.4084,50.9106,51.3363,126500.0
2009-10-23 10:00:00,78.48,78.68,77.56,77.96,66600.0,51.4018,51.5328,50.7992,51.0612,66600.0
2009-10-23 10:30:00,77.9,78.42,77.86,78.1,148600.0,51.0219,51.3625,50.9957,51.1529,148600.0
2009-10-23 11:00:00,78.06,78.49,78.0,78.44,101700.0,51.1267,51.4084,51.0874,51.3756,101700.0
2009-10-23 11:30:00,78.42,78.56,78.21,78.37,74400.0,51.3625,51.4542,51.225,51.3298,74400.0
2009-10-23 12:00:00,78.4,78.53,78.21,78.43,59400.0,51.3494,51.4346,51.225,51.3691,59400.0
2009-10-23 12:30:00,78.43,78.54,78.25,78.41,39100.0,51.3691,51.4411,51.2512,51.356,39100.0
2009-10-23 13:00:00,78.37,78.51,78.2,78.3,30800.0,51.3298,51.4215,51.2184,51.2839,30800.0
2009-10-23 13:30:00,78.29,78.31,78.0,78.07,42300.0,51.2774,51.2905,51.0874,51.1333,42300.0
2009-10-23 14:00:00,78.07,78.41,77.99,78.21,75900.0,51.1333,51.356,51.0809,51.225,75900.0
2009-10-23 14:30:00,78.21,78.52,78.12,78.45,55000.0,51.225,51.428,51.166,51.3822,55000.0
2009-10-23 15:00:00,78.47,78.52,78.23,78.41,76700.0,51.3953,51.428,51.2381,51.356,76700.0
2009-10-23 15:30:00,78.41,78.43,78.21,78.32,138500.0,51.356,51.3691,51.225,51.297,138500.0
2009-10-26 09:30:00,78.28,79.59,78.28,79.57,196700.0,51.2708,52.1288,51.2708,52.1157,196700.0
2009-10-26 10:00:00,79.54,79.79,78.92,78.92,83400.0,52.0961,52.2598,51.69,51.69,83400.0
2009-10-26 10:30:00,78.92,79.39,78.8,79.29,104800.0,51.69,51.9978,51.6114,51.9323,104800.0
2009-10-26 11:00:00,79.29,79.52,78.93,78.93,121800.0,51.9323,52.083,51.6965,51.6965,121800.0
2009-10-26 11:30:00,78.9,79.08,78.52,78.64,314100.0,51.6769,51.7948,51.428,51.5066,314100.0
2009-10-26 12:00:00,78.57,79.39,78.08,78.8,90400.0,51.4608,51.9978,51.1398,51.6114,90400.0
2009-10-26 12:30:00,78.81,79.09,78.57,78.73,56600.0,51.6179,51.8013,51.4608,51.5655,56600.0
2009-10-26 13:00:00,78.73,78.81,78.49,78.53,77400.0,51.5655,51.6179,51.4084,51.4346,77400.0
2009-10-26 13:30:00,78.58,78.91,78.5,78.51,58500.0,51.4673,51.6834,51.4149,51.4215,58500.0
2009-10-26 14:00:00,78.54,78.67,78.21,78.57,130900.0,51.4411,51.5262,51.225,51.4608,130900.0
2009-10-26 14:30:00,78.54,79.03,78.48,78.75,150400.0,51.4411,51.762,51.4018,51.5786,150400.0
2009-10-26 15:00:00,78.75,78.9,78.59,78.6,177000.0,51.5786,51.6769,51.4738,51.4804,177000.0
2009-10-26 15:30:00,78.61,78.88,78.32,78.55,218900.0,51.4869,51.6638,51.297,51.4477,218900.0
2009-10-27 09:30:00,73.96,75.08,72.44,73.44,658300.0,48.4414,49.1749,47.4458,48.1008,658300.0
2009-10-27 10:00:00,73.4,73.76,72.57,73.39,466000.0,48.0746,48.3104,47.5309,48.068,466000.0
2009-10-27 10:30:00,73.4,73.43,72.26,72.51,261200.0,48.0746,48.0942,47.3279,47.4917,261200.0
2009-10-27 11:00:00,72.5,72.78,72.3,72.6,224300.0,47.4851,47.6685,47.3541,47.5506,224300.0
2009-10-27 11:30:00,72.61,72.75,72.18,72.57,198700.0,47.5571,47.6488,47.2755,47.5309,198700.0
2009-10-27 12:00:00,72.59,73.38,72.58,72.97,159900.0,47.544,48.0615,47.5375,47.7929,159900.0
2009-10-27 12:30:00,72.97,73.13,72.65,72.72,144900.0,47.7929,47.8977,47.5833,47.6292,144900.0
2009-10-27 13:00:00,72.72,72.89,72.57,72.68,249100.0,47.6292,47.7405,47.5309,47.603,249100.0
2009-10-27 13:30:00,72.68,73.3,72.54,73.18,179400.0,47.603,48.0091,47.5113,47.9305,179400.0
2009-10-27 14:00:00,73.2,73.52,73.01,73.19,142200.0,47.9436,48.1532,47.8191,47.937,142200.0
2009-10-27 14:30:00,73.17,73.94,73.11,73.62,269500.0,47.9239,48.4283,47.8846,48.2187,269500.0
2009-10-27 15:00:00,73.61,73.95,73.53,73.73,224700.0,48.2121,48.4348,48.1597,48.2907,224700.0
2009-10-27 15:30:00,73.74,73.81,73.21,73.35,442100.0,48.2973,48.3431,47.9501,48.0418,442100.0
2009-10-28 09:30:00,73.47,73.59,72.78,72.97,168900.0,48.1204,48.199,47.6685,47.7929,168900.0
2009-10-28 10:00:00,72.97,73.24,72.53,72.63,122300.0,47.7929,47.9698,47.5048,47.5702,122300.0
2009-10-28 10:30:00,72.64,72.91,71.8,72.32,260600.0,47.5768,47.7536,47.0266,47.3672,260600.0
2009-10-28 11:00:00,72.3,72.42,72.1,72.25,99700.0,47.3541,47.4327,47.2231,47.3214,99700.0
2009-10-28 11:30:00,72.24,72.25,71.6,71.8,113700.0,47.3148,47.3214,46.8956,47.0266,113700.0
2009-10-28 12:00:00,71.8,71.91,71.1,71.1,140000.0,47.0266,47.0987,46.5681,46.5681,140000.0
2009-10-28 12:30:00,71.12,71.21,70.35,70.48,144000.0,46.5812,46.6402,46.0769,46.1621,144000.0
2009-10-28 13:00:00,70.49,71.15,70.37,70.66,128200.0,46.1686,46.6009,46.09,46.28,128200.0
2009-10-28 13:30:00,70.7,71.12,70.67,70.99,82100.0,46.3062,46.5812,46.2865,46.4961,82100.0
2009-10-28 14:00:00,71.02,71.2,70.8,71.14,67000.0,46.5158,46.6336,46.3717,46.5943,67000.0
2009-10-28 14:30:00,71.1,71.25,70.78,70.91,88000.0,46.5681,46.6664,46.3586,46.4437,88000.0
2009-10-28 15:00:00,70.88,71.22,70.86,70.93,102300.0,46.4241,46.6467,46.411,46.4568,102300.0
2009-10-28 15:30:00,70.9,71.1,70.59,70.65,248000.0,46.4372,46.5681,46.2341,46.2734,248000.0
2009-10-29 09:30:00,71.14,71.67,71.14,71.34,160700.0,46.5943,46.9415,46.5943,46.7253,160700.0
2009-10-29 10:00:00,71.36,71.66,71.16,71.2,185100.0,46.7384,46.9349,46.6074,46.6336,185100.0
2009-10-29 10:30:00,71.24,71.51,70.96,71.2,146300.0,46.6598,46.8367,46.4765,46.6336,146300.0
2009-10-29 11:00:00,71.2,71.43,71.08,71.26,118300.0,46.6336,46.7843,46.555,46.6729,118300.0
2009-10-29 11:30:00,71.26,71.4,70.92,70.99,78500.0,46.6729,46.7646,46.4503,46.4961,78500.0
2009-10-29 12:00:00,71.04,71.48,70.9,71.31,86200.0,46.5288,46.817,46.4372,46.7057,86200.0
2009-10-29 12:30:00,71.32,71.63,71.21,71.42,52100.0,46.7122,46.9153,46.6402,46.7777,52100.0
2009-10-29 13:00:00,71.43,71.51,71.3,71.4,34100.0,46.7843,46.8367,46.6991,46.7646,34100.0
2009-10-29 13:30:00,71.41,71.56,71.29,71.37,69400.0,46.7712,46.8694,46.6926,46.745,69400.0
2009-10-29 14:00:00,71.39,71.43,71.17,71.35,52200.0,46.7581,46.7843,46.614,46.7319,52200.0
2009-10-29 14:30:00,71.3,71.44,71.29,71.39,84900.0,46.6991,46.7908,46.6926,46.7581,84900.0
2009-10-29 15:00:00,71.38,71.57,71.29,71.39,151500.0,46.7515,46.876,46.6926,46.7581,151500.0
2009-10-29 15:30:00,71.36,71.64,71.16,71.53,254400.0,46.7384,46.9218,46.6074,46.8498,254400.0
2009-10-30 09:30:00,71.59,72.63,71.29,71.74,112300.0,46.8891,47.5702,46.6926,46.9873,112300.0
2009-10-30 10:00:00,71.75,72.2,71.53,72.1,77000.0,46.9939,47.2886,46.8498,47.2231,77000.0
2009-10-30 10:30:00,72.09,72.69,71.98,72.61,127300.0,47.2166,47.6095,47.1445,47.5571,127300.0
2009-10-30 11:00:00,72.63,72.63,72.02,72.03,58600.0,47.5702,47.5702,47.1707,47.1773,58600.0
2009-10-30 11:30:00,72.05,72.23,71.73,71.92,183600.0,47.1904,47.3083,46.9808,47.1052,183600.0
2009-10-30 12:00:00,71.97,72.22,71.46,71.52,63500.0,47.138,47.3017,46.8039,46.8432,63500.0
2009-10-30 12:30:00,71.58,71.89,71.13,71.26,76300.0,46.8825,47.0856,46.5878,46.6729,76300.0
2009-10-30 13:00:00,71.24,71.82,71.18,71.4,70700.0,46.6598,47.0397,46.6205,46.7646,70700.0
2009-10-30 13:30:00,71.4,71.46,70.95,70.97,86200.0,46.7646,46.8039,46.4699,46.483,86200.0
2009-10-30 14:00:00,70.95,71.79,70.95,71.68,179000.0,46.4699,47.0201,46.4699,46.948,179000.0
2009-10-30 14:30:00,71.66,71.66,71.08,71.21,113700.0,46.9349,46.9349,46.555,46.6402,113700.0
2009-10-30 15:00:00,71.21,71.21,70.63,71.0,138400.0,46.6402,46.6402,46.2603,46.5027,138400.0
2009-10-30 15:30:00,71.03,71.57,70.96,71.04,344200.0,46.5223,46.876,46.4765,46.5288,344200.0
2009-11-02 09:30:00,71.41,72.3,70.19,70.99,164000.0,46.7712,47.3541,45.9721,46.4961,164000.0
2009-11-02 10:00:00,71.08,72.5,71.08,72.19,143500.0,46.555,47.4851,46.555,47.2821,143500.0
2009-11-02 10:30:00,72.25,72.42,71.59,71.59,83300.0,47.3214,47.4327,46.8891,46.8891,83300.0
2009-11-02 11:00:00,71.58,72.48,71.52,72.08,57900.0,46.8825,47.472,46.8432,47.21,57900.0
2009-11-02 11:30:00,72.1,72.47,72.1,72.4,23800.0,47.2231,47.4655,47.2231,47.4196,23800.0
2009-11-02 12:00:00,72.38,72.38,72.06,72.11,25100.0,47.4065,47.4065,47.1969,47.2297,25100.0
2009-11-02 12:30:00,72.05,72.11,71.2,71.27,53100.0,47.1904,47.2297,46.6336,46.6795,53100.0
2009-11-02 13:00:00,71.17,71.92,71.17,71.7,37100.0,46.614,47.1052,46.614,46.9611,37100.0
2009-11-02 13:30:00,71.67,71.67,71.06,71.06,38300.0,46.9415,46.9415,46.5419,46.5419,38300.0
2009-11-02 14:00:00,71.06,71.78,70.95,71.78,54200.0,46.5419,47.0135,46.4699,47.0135,54200.0
2009-11-02 14:30:00,71.79,72.2,71.61,71.73,65000.0,47.0201,47.2886,46.9022,46.9808,65000.0
2009-11-02 15:00:00,71.74,71.92,71.33,71.53,88600.0,46.9873,47.1052,46.7188,46.8498,88600.0
2009-11-02 15:30:00,71.52,71.89,71.51,71.78,119300.0,46.8432,47.0856,46.8367,47.0135,119300.0
2009-11-03 09:30:00,71.26,72.89,71.2,72.42,110600.0,46.6729,47.7405,46.6336,47.4327,110600.0
2009-11-03 10:00:00,72.42,72.45,71.28,71.36,142700.0,47.4327,47.4524,46.686,46.7384,142700.0
2009-11-03 10:30:00,71.36,71.66,71.18,71.43,123500.0,46.7384,46.9349,46.6205,46.7843,123500.0
2009-11-03 11:00:00,71.45,71.68,71.33,71.42,77300.0,46.7974,46.948,46.7188,46.7777,77300.0
2009-11-03 11:30:00,71.43,71.68,71.23,71.47,38800.0,46.7843,46.948,46.6533,46.8105,38800.0
2009-11-03 12:00:00,71.51,71.63,71.31,71.55,46500.0,46.8367,46.9153,46.7057,46.8629,46500.0
2009-11-03 12:30:00,71.56,71.95,71.51,71.55,79000.0,46.8694,47.1249,46.8367,46.8629,79000.0
2009-11-03 13:00:00,71.55,71.68,71.17,71.38,134000.0,46.8629,46.948,46.614,46.7515,134000.0
2009-11-03 13:30:00,71.42,72.16,71.42,72.06,51200.0,46.7777,47.2624,46.7777,47.1969,51200.0
2009-11-03 14:00:00,72.1,72.27,72.0,72.19,127700.0,47.2231,47.3345,47.1576,47.2821,127700.0
2009-11-03 14:30:00,72.19,72.27,71.59,71.68,190600.0,47.2821,47.3345,46.8891,46.948,190600.0
2009-11-03 15:00:00,71.73,72.07,71.68,72.04,75800.0,46.9808,47.2035,46.948,47.1838,75800.0
2009-11-03 15:30:00,72.05,72.5,72.03,72.37,165000.0,47.1904,47.4851,47.1773,47.4,165000.0
2009-11-04 09:30:00,72.7,72.73,71.44,71.98,52000.0,47.6161,47.6357,46.7908,47.1445,52000.0
2009-11-04 10:00:00,71.98,72.55,71.7,72.28,75700.0,47.1445,47.5178,46.9611,47.341,75700.0
2009-11-04 10:30:00,72.24,72.81,72.24,72.77,40200.0,47.3148,47.6881,47.3148,47.6619,40200.0
2009-11-04 11:00:00,72.77,72.77,72.4,72.43,35500.0,47.6619,47.6619,47.4196,47.4393,35500.0
2009-11-04 11:30:00,72.42,72.57,72.01,72.14,91300.0,47.4327,47.5309,47.1642,47.2493,91300.0
2009-11-04 12:00:00,72.12,72.22,71.88,72.0,81700.0,47.2362,47.3017,47.079,47.1576,81700.0
2009-11-04 12:30:00,72.02,72.5,72.02,72.21,31800.0,47.1707,47.4851,47.1707,47.2952,31800.0
2009-11-04 13:00:00,72.25,72.38,72.07,72.2,32000.0,47.3214,47.4065,47.2035,47.2886,32000.0
2009-11-04 13:30:00,72.19,72.41,72.09,72.29,49500.0,47.2821,47.4262,47.2166,47.3476,49500.0
2009-11-04 14:00:00,72.29,72.74,72.03,72.12,56800.0,47.3476,47.6423,47.1773,47.2362,56800.0
2009-11-04 14:30:00,72.09,72.8,72.05,72.7,94300.0,47.2166,47.6816,47.1904,47.6161,94300.0
2009-11-04 15:00:00,72.67,72.67,72.11,72.15,100500.0,47.5964,47.5964,47.2297,47.2559,100500.0
2009-11-04 15:30:00,72.2,72.2,71.51,71.59,193600.0,47.2886,47.2886,46.8367,46.8891,193600.0
2009-11-05 09:30:00,72.03,73.14,72.03,73.04,60200.0,47.1773,47.9043,47.1773,47.8388,60200.0
2009-11-05 10:00:00,73.08,73.33,72.99,73.3,70300.0,47.865,48.0287,47.806,48.0091,70300.0
2009-11-05 10:30:00,73.29,73.94,73.1,73.77,69800.0,48.0025,48.4283,47.8781,48.3169,69800.0
2009-11-05 11:00:00,73.8,74.01,73.7,73.98,85200.0,48.3366,48.4741,48.2711,48.4545,85200.0
2009-11-05 11:30:00,73.95,73.97,73.32,73.49,46200.0,48.4348,48.4479,48.0222,48.1335,46200.0
2009-11-05 12:00:00,73.51,73.61,73.39,73.45,32100.0,48.1466,48.2121,48.068,48.1073,32100.0
2009-11-05 12:30:00,73.42,73.97,73.4,73.97,42900.0,48.0877,48.4479,48.0746,48.4479,42900.0
2009-11-05 13:00:00,73.97,74.1,73.82,73.98,39400.0,48.4479,48.533,48.3497,48.4545,39400.0
2009-11-05 13:30:00,73.98,74.16,73.84,73.84,59000.0,48.4545,48.5723,48.3628,48.3628,59000.0
2009-11-05 14:00:00,73.86,74.0,73.86,73.92,100100.0,48.3759,48.4676,48.3759,48.4152,100100.0
2009-11-05 14:30:00,73.94,74.08,73.78,74.03,83800.0,48.4283,48.5199,48.3235,48.4872,83800.0
2009-11-05 15:00:00,74.04,74.15,73.98,74.09,114600.0,48.4938,48.5658,48.4545,48.5265,114600.0
2009-11-05 15:30:00,74.09,74.54,74.03,74.49,388600.0,48.5265,48.8212,48.4872,48.7885,388600.0
2009-11-06 09:30:00,74.1,74.7,73.56,74.24,51300.0,48.533,48.926,48.1794,48.6247,51300.0
2009-11-06 10:00:00,74.36,74.52,74.07,74.1,52300.0,48.7033,48.8081,48.5134,48.533,52300.0
2009-11-06 10:30:00,74.05,74.39,73.49,74.36,32000.0,48.5003,48.723,48.1335,48.7033,32000.0
2009-11-06 11:00:00,74.3,74.44,74.14,74.28,44800.0,48.664,48.7557,48.5592,48.6509,44800.0
2009-11-06 11:30:00,74.25,74.56,74.22,74.4,28000.0,48.6313,48.8343,48.6116,48.7295,28000.0
2009-11-06 12:00:00,74.43,74.62,74.32,74.43,34100.0,48.7492,48.8736,48.6771,48.7492,34100.0
2009-11-06 12:30:00,74.45,74.57,74.18,74.51,33500.0,48.7623,48.8409,48.5854,48.8016,33500.0
2009-11-06 13:00:00,74.47,74.69,74.32,74.57,30000.0,48.7754,48.9195,48.6771,48.8409,30000.0
2009-11-06 13:30:00,74.59,74.8,74.57,74.63,30000.0,48.854,48.9915,48.8409,48.8802,30000.0
2009-11-06 14:00:00,74.64,74.67,74.36,74.45,52600.0,48.8867,48.9064,48.7033,48.7623,52600.0
2009-11-06 14:30:00,74.42,74.54,74.3,74.31,35200.0,48.7426,48.8212,48.664,48.6706,35200.0
2009-11-06 15:00:00,74.31,74.34,74.05,74.26,48800.0,48.6706,48.6902,48.5003,48.6378,48800.0
2009-11-06 15:30:00,74.26,74.51,74.23,74.47,100100.0,48.6378,48.8016,48.6182,48.7754,100100.0
2009-11-09 09:30:00,74.85,75.71,74.75,75.64,59400.0,49.0243,49.5875,48.9588,49.5417,59400.0
2009-11-09 10:00:00,75.64,75.88,75.52,75.72,81400.0,49.5417,49.6989,49.4631,49.5941,81400.0
2009-11-09 10:30:00,75.74,75.77,75.54,75.72,41100.0,49.6072,49.6268,49.4762,49.5941,41100.0
2009-11-09 11:00:00,75.73,75.98,75.58,75.84,49700.0,49.6006,49.7644,49.5024,49.6727,49700.0
2009-11-09 11:30:00,75.85,76.12,75.78,76.11,32800.0,49.6792,49.8561,49.6334,49.8495,32800.0
2009-11-09 12:00:00,76.11,76.24,76.06,76.2,37200.0,49.8495,49.9347,49.8168,49.9085,37200.0
2009-11-09 12:30:00,76.21,76.43,76.17,76.39,30700.0,49.915,50.0591,49.8888,50.0329,30700.0
2009-11-09 13:00:00,76.39,76.54,76.32,76.53,32400.0,50.0329,50.1312,49.9871,50.1246,32400.0
2009-11-09 13:30:00,76.52,76.7,76.46,76.56,36900.0,50.1181,50.236,50.0788,50.1443,36900.0
2009-11-09 14:00:00,76.53,76.63,76.33,76.43,62200.0,50.1246,50.1901,49.9936,50.0591,62200.0
2009-11-09 14:30:00,76.45,76.47,76.31,76.41,44000.0,50.0722,50.0853,49.9805,50.046,44000.0
2009-11-09 15:00:00,76.38,76.58,76.35,76.49,70900.0,50.0264,50.1574,50.0067,50.0984,70900.0
2009-11-09 15:30:00,76.46,76.65,76.36,76.63,161200.0,50.0788,50.2032,50.0133,50.1901,161200.0
2009-11-10 09:30:00,76.63,77.08,76.34,76.63,67400.0,50.1901,50.4848,50.0002,50.1901,67400.0
2009-11-10 10:00:00,76.62,76.64,76.33,76.56,38000.0,50.1836,50.1967,49.9936,50.1443,38000.0
2009-11-10 10:30:00,76.54,76.54,75.44,75.45,83800.0,50.1312,50.1312,49.4107,49.4173,83800.0
2009-11-10 11:00:00,75.48,75.55,75.14,75.25,97100.0,49.4369,49.4828,49.2142,49.2863,97100.0
2009-11-10 11:30:00,75.21,75.4,75.0,75.35,37400.0,49.2601,49.3845,49.1225,49.3518,37400.0
2009-11-10 12:00:00,75.35,75.36,75.15,75.15,45400.0,49.3518,49.3583,49.2208,49.2208,45400.0
2009-11-10 12:30:00,75.12,75.35,75.12,75.32,31300.0,49.2011,49.3518,49.2011,49.3321,31300.0
2009-11-10 13:00:00,75.3,75.32,75.2,75.25,25100.0,49.319,49.3321,49.2535,49.2863,25100.0
2009-11-10 13:30:00,75.3,75.44,75.11,75.27,36200.0,49.319,49.4107,49.1946,49.2994,36200.0
2009-11-10 14:00:00,75.22,75.38,75.18,75.31,28900.0,49.2666,49.3714,49.2404,49.3256,28900.0
2009-11-10 14:30:00,75.31,75.57,75.31,75.49,34100.0,49.3256,49.4958,49.3256,49.4435,34100.0
2009-11-10 15:00:00,75.49,75.79,75.38,75.75,51900.0,49.4435,49.6399,49.3714,49.6137,51900.0
2009-11-10 15:30:00,75.73,75.87,75.7,75.83,111100.0,49.6006,49.6923,49.581,49.6661,111100.0
2009-11-11 09:30:00,75.89,76.99,75.89,76.79,50400.0,49.7054,50.4259,49.7054,50.2949,50400.0
2009-11-11 10:00:00,76.85,77.26,76.66,77.01,37500.0,50.3342,50.6027,50.2098,50.439,37500.0
2009-11-11 10:30:00,76.9,76.91,76.05,76.14,45100.0,50.367,50.3735,49.8102,49.8692,45100.0
2009-11-11 11:00:00,76.14,76.28,75.92,76.23,47300.0,49.8692,49.9609,49.7251,49.9281,47300.0
2009-11-11 11:30:00,76.18,76.23,75.57,75.79,96000.0,49.8954,49.9281,49.4958,49.6399,96000.0
2009-11-11 12:00:00,75.74,75.91,75.64,75.91,111700.0,49.6072,49.7185,49.5417,49.7185,111700.0
2009-11-11 12:30:00,75.92,76.08,75.89,76.0,78400.0,49.7251,49.8299,49.7054,49.7775,78400.0
2009-11-11 13:00:00,75.96,76.07,75.81,75.81,35800.0,49.7513,49.8233,49.653,49.653,35800.0
2009-11-11 13:30:00,75.83,75.86,75.52,75.57,17500.0,49.6661,49.6858,49.4631,49.4958,17500.0
2009-11-11 14:00:00,75.58,75.95,75.58,75.92,17900.0,49.5024,49.7447,49.5024,49.7251,17900.0
2009-11-11 14:30:00,75.93,76.16,75.91,76.01,23400.0,49.7316,49.8823,49.7185,49.784,23400.0
2009-11-11 15:00:00,76.03,76.15,75.86,76.11,51500.0,49.7971,49.8757,49.6858,49.8495,51500.0
2009-11-11 15:30:00,76.1,76.25,76.0,76.15,94200.0,49.843,49.9412,49.7775,49.8757,94200.0
2009-11-12 09:30:00,76.37,76.37,75.3,75.84,77000.0,50.0198,50.0198,49.319,49.6727,77000.0
2009-11-12 10:00:00,75.89,75.96,75.22,75.51,58400.0,49.7054,49.7513,49.2666,49.4566,58400.0
2009-11-12 10:30:00,75.5,75.61,75.27,75.32,70700.0,49.45,49.522,49.2994,49.3321,70700.0
2009-11-12 11:00:00,75.3,75.39,74.6,74.69,65900.0,49.319,49.378,48.8605,48.9195,65900.0
2009-11-12 11:30:00,74.68,74.68,74.09,74.17,78000.0,48.9129,48.9129,48.5265,48.5789,78000.0
2009-11-12 12:00:00,74.19,74.47,74.13,74.36,46200.0,48.592,48.7754,48.5527,48.7033,46200.0
2009-11-12 12:30:00,74.34,74.62,74.28,74.39,49400.0,48.6902,48.8736,48.6509,48.723,49400.0
2009-11-12 13:00:00,74.34,74.37,74.11,74.27,33100.0,48.6902,48.7099,48.5396,48.6444,33100.0
2009-11-12 13:30:00,74.33,74.4,74.22,74.32,29000.0,48.6837,48.7295,48.6116,48.6771,29000.0
2009-11-12 14:00:00,74.27,74.41,74.2,74.22,55400.0,48.6444,48.7361,48.5985,48.6116,55400.0
2009-11-12 14:30:00,74.2,74.46,74.02,74.09,55400.0,48.5985,48.7688,48.4807,48.5265,55400.0
2009-11-12 15:00:00,74.09,74.18,73.93,74.09,85100.0,48.5265,48.5854,48.4217,48.5265,85100.0
2009-11-12 15:30:00,74.06,74.31,73.91,74.26,152100.0,48.5068,48.6706,48.4086,48.6378,152100.0
2009-11-13 09:30:00,74.3,74.32,73.53,73.87,74700.0,48.664,48.6771,48.1597,48.3824,74700.0
2009-11-13 10:00:00,73.78,74.24,73.61,73.98,65000.0,48.3235,48.6247,48.2121,48.4545,65000.0
2009-11-13 10:30:00,74.02,74.45,73.93,74.37,69600.0,48.4807,48.7623,48.4217,48.7099,69600.0
2009-11-13 11:00:00,74.4,74.5,74.34,74.39,128700.0,48.7295,48.795,48.6902,48.723,128700.0
2009-11-13 11:30:00,74.38,74.45,74.35,74.37,52500.0,48.7164,48.7623,48.6968,48.7099,52500.0
2009-11-13 12:00:00,74.37,74.61,74.37,74.49,106200.0,48.7099,48.8671,48.7099,48.7885,106200.0
2009-11-13 12:30:00,74.51,74.58,74.47,74.56,72900.0,48.8016,48.8474,48.7754,48.8343,72900.0
2009-11-13 13:00:00,74.55,74.65,74.53,74.64,74700.0,48.8278,48.8933,48.8147,48.8867,74700.0
2009-11-13 13:30:00,74.66,74.81,74.62,74.75,35000.0,48.8998,48.9981,48.8736,48.9588,35000.0
2009-11-13 14:00:00,74.73,74.78,74.51,74.51,24800.0,48.9457,48.9784,48.8016,48.8016,24800.0
2009-11-13 14:30:00,74.51,74.52,74.06,74.06,21000.0,48.8016,48.8081,48.5068,48.5068,21000.0
2009-11-13 15:00:00,74.1,74.4,74.02,74.37,42800.0,48.533,48.7295,48.4807,48.7099,42800.0
2009-11-13 15:30:00,74.35,74.64,74.24,74.5,117200.0,48.6968,48.8867,48.6247,48.795,117200.0
2009-11-16 09:30:00,75.45,75.7,75.17,75.58,142700.0,49.4173,49.581,49.2339,49.5024,142700.0
2009-11-16 10:00:00,75.57,75.8,75.46,75.58,33900.0,49.4958,49.6465,49.4238,49.5024,33900.0
2009-11-16 10:30:00,75.58,75.6,75.42,75.47,105400.0,49.5024,49.5155,49.3976,49.4304,105400.0
2009-11-16 11:00:00,75.45,75.5,75.34,75.46,35600.0,49.4173,49.45,49.3452,49.4238,35600.0
2009-11-16 11:30:00,75.5,75.67,75.39,75.44,55300.0,49.45,49.5613,49.378,49.4107,55300.0
2009-11-16 12:00:00,75.42,75.56,75.13,75.22,54900.0,49.3976,49.4893,49.2077,49.2666,54900.0
2009-11-16 12:30:00,75.27,75.34,75.12,75.34,43300.0,49.2994,49.3452,49.2011,49.3452,43300.0
2009-11-16 13:00:00,75.31,75.45,75.24,75.29,31400.0,49.3256,49.4173,49.2797,49.3125,31400.0
2009-11-16 13:30:00,75.27,75.48,75.22,75.47,58100.0,49.2994,49.4369,49.2666,49.4304,58100.0
2009-11-16 14:00:00,75.49,75.83,75.47,75.76,42700.0,49.4435,49.6661,49.4304,49.6203,42700.0
2009-11-16 14:30:00,75.76,75.87,75.64,75.68,38500.0,49.6203,49.6923,49.5417,49.5679,38500.0
2009-11-16 15:00:00,75.68,75.7,75.26,75.33,27900.0,49.5679,49.581,49.2928,49.3387,27900.0
2009-11-16 15:30:00,75.31,75.6,75.26,75.49,113300.0,49.3256,49.5155,49.2928,49.4435,113300.0
2009-11-17 09:30:00,75.4,75.4,74.51,74.54,75900.0,49.3845,49.3845,48.8016,48.8212,75900.0
2009-11-17 10:00:00,74.52,74.7,74.28,74.64,76400.0,48.8081,48.926,48.6509,48.8867,76400.0
2009-11-17 10:30:00,74.63,74.63,73.65,73.81,74300.0,48.8802,48.8802,48.2383,48.3431,74300.0
2009-11-17 11:00:00,73.82,73.95,73.45,73.56,47200.0,48.3497,48.4348,48.1073,48.1794,47200.0
2009-11-17 11:30:00,73.59,73.87,73.5,73.79,77100.0,48.199,48.3824,48.1401,48.33,77100.0
2009-11-17 12:00:00,73.81,73.98,73.7,73.82,59900.0,48.3431,48.4545,48.2711,48.3497,59900.0
2009-11-17 12:30:00,73.83,74.09,73.7,73.71,58800.0,48.3562,48.5265,48.2711,48.2776,58800.0
2009-11-17 13:00:00,73.69,73.76,73.48,73.56,99100.0,48.2645,48.3104,48.127,48.1794,99100.0
2009-11-17 13:30:00,73.56,73.77,73.5,73.73,95000.0,48.1794,48.3169,48.1401,48.2907,95000.0
2009-11-17 14:00:00,73.69,73.87,73.68,73.82,29400.0,48.2645,48.3824,48.258,48.3497,29400.0
2009-11-17 14:30:00,73.81,73.96,73.74,73.92,29000.0,48.3431,48.4414,48.2973,48.4152,29000.0
2009-11-17 15:00:00,73.96,74.19,73.86,74.1,44600.0,48.4414,48.592,48.3759,48.533,44600.0
2009-11-17 15:30:00,74.09,74.19,73.98,74.04,165200.0,48.5265,48.592,48.4545,48.4938,165200.0
2009-11-18 09:30:00,74.05,74.67,73.84,73.89,104700.0,48.5003,48.9064,48.3628,48.3955,104700.0
2009-11-18 10:00:00,73.87,74.1,73.67,73.67,39400.0,48.3824,48.533,48.2514,48.2514,39400.0
2009-11-18 10:30:00,73.72,74.07,73.67,73.72,37500.0,48.2842,48.5134,48.2514,48.2842,37500.0
2009-11-18 11:00:00,73.75,74.08,73.65,74.03,37200.0,48.3038,48.5199,48.2383,48.4872,37200.0
2009-11-18 11:30:00,73.98,74.11,73.82,74.1,46400.0,48.4545,48.5396,48.3497,48.533,46400.0
2009-11-18 12:00:00,74.04,74.07,73.81,73.96,49600.0,48.4938,48.5134,48.3431,48.4414,49600.0
2009-11-18 12:30:00,73.93,73.94,73.6,73.64,50000.0,48.4217,48.4283,48.2056,48.2318,50000.0
2009-11-18 13:00:00,73.62,73.73,73.52,73.56,56800.0,48.2187,48.2907,48.1532,48.1794,56800.0
2009-11-18 13:30:00,73.53,73.64,73.42,73.49,52200.0,48.1597,48.2318,48.0877,48.1335,52200.0
2009-11-18 14:00:00,73.49,73.73,73.48,73.61,39600.0,48.1335,48.2907,48.127,48.2121,39600.0
2009-11-18 14:30:00,73.61,73.65,73.51,73.59,28100.0,48.2121,48.2383,48.1466,48.199,28100.0
2009-11-18 15:00:00,73.62,73.82,73.55,73.7,65600.0,48.2187,48.3497,48.1728,48.2711,65600.0
2009-11-18 15:30:00,73.67,73.95,73.6,73.83,115100.0,48.2514,48.4348,48.2056,48.3562,115100.0
2009-11-19 09:30:00,73.35,74.13,72.9,72.91,119900.0,48.0418,48.5527,47.7471,47.7536,119900.0
2009-11-19 10:00:00,72.92,73.45,72.83,73.35,42300.0,47.7602,48.1073,47.7012,48.0418,42300.0
2009-11-19 10:30:00,73.32,73.37,73.11,73.2,44700.0,48.0222,48.0549,47.8846,47.9436,44700.0
2009-11-19 11:00:00,73.23,73.33,73.09,73.26,35400.0,47.9632,48.0287,47.8715,47.9829,35400.0
2009-11-19 11:30:00,73.31,73.46,73.23,73.37,31600.0,48.0156,48.1139,47.9632,48.0549,31600.0
2009-11-19 12:00:00,73.37,73.43,73.3,73.3,33000.0,48.0549,48.0942,48.0091,48.0091,33000.0
2009-11-19 12:30:00,73.32,73.46,73.32,73.36,48200.0,48.0222,48.1139,48.0222,48.0484,48200.0
2009-11-19 13:00:00,73.38,73.41,73.25,73.25,87000.0,48.0615,48.0811,47.9763,47.9763,87000.0
2009-11-19 13:30:00,73.28,73.38,73.25,73.33,52300.0,47.996,48.0615,47.9763,48.0287,52300.0
2009-11-19 14:00:00,73.32,73.38,73.15,73.35,24000.0,48.0222,48.0615,47.9108,48.0418,24000.0
2009-11-19 14:30:00,73.36,73.41,73.3,73.38,39700.0,48.0484,48.0811,48.0091,48.0615,39700.0
2009-11-19 15:00:00,73.39,73.42,73.18,73.36,39900.0,48.068,48.0877,47.9305,48.0484,39900.0
2009-11-19 15:30:00,73.36,73.61,73.3,73.44,98500.0,48.0484,48.2121,48.0091,48.1008,98500.0
2009-11-20 09:30:00,73.07,73.49,72.85,72.89,190700.0,47.8584,48.1335,47.7143,47.7405,190700.0
2009-11-20 10:00:00,72.88,73.25,72.83,73.07,66700.0,47.734,47.9763,47.7012,47.8584,66700.0
2009-11-20 10:30:00,73.07,73.08,72.69,72.7,34500.0,47.8584,47.865,47.6095,47.6161,34500.0
2009-11-20 11:00:00,72.68,72.83,72.52,72.54,45300.0,47.603,47.7012,47.4982,47.5113,45300.0
2009-11-20 11:30:00,72.56,72.59,72.38,72.44,34100.0,47.5244,47.544,47.4065,47.4458,34100.0
2009-11-20 12:00:00,72.42,72.55,72.39,72.44,28300.0,47.4327,47.5178,47.4131,47.4458,28300.0
2009-11-20 12:30:00,72.43,72.43,72.26,72.26,23200.0,47.4393,47.4393,47.3279,47.3279,23200.0
2009-11-20 13:00:00,72.27,72.33,72.06,72.09,48100.0,47.3345,47.3738,47.1969,47.2166,48100.0
2009-11-20 13:30:00,72.1,72.58,72.09,72.49,59900.0,47.2231,47.5375,47.2166,47.4786,59900.0
2009-11-20 14:00:00,72.48,72.51,72.34,72.41,77400.0,47.472,47.4917,47.3803,47.4262,77400.0
2009-11-20 14:30:00,72.44,72.45,72.33,72.39,128000.0,47.4458,47.4524,47.3738,47.4131,128000.0
2009-11-20 15:00:00,72.42,72.46,72.34,72.4,152500.0,47.4327,47.4589,47.3803,47.4196,152500.0
2009-11-20 15:30:00,72.4,72.72,72.39,72.44,234200.0,47.4196,47.6292,47.4131,47.4458,234200.0
2009-11-23 09:30:00,73.52,74.04,73.52,73.9,101700.0,48.1532,48.4938,48.1532,48.4021,101700.0
2009-11-23 10:00:00,73.9,74.0,73.78,73.78,57500.0,48.4021,48.4676,48.3235,48.3235,57500.0
2009-11-23 10:30:00,73.78,73.86,73.61,73.66,58800.0,48.3235,48.3759,48.2121,48.2449,58800.0
2009-11-23 11:00:00,73.66,73.72,73.59,73.64,35400.0,48.2449,48.2842,48.199,48.2318,35400.0
2009-11-23 11:30:00,73.66,73.8,73.63,73.7,48700.0,48.2449,48.3366,48.2252,48.2711,48700.0
2009-11-23 12:00:00,73.71,73.75,73.64,73.72,34300.0,48.2776,48.3038,48.2318,48.2842,34300.0
2009-11-23 12:30:00,73.71,73.81,73.67,73.75,53600.0,48.2776,48.3431,48.2514,48.3038,53600.0
2009-11-23 13:00:00,73.72,73.82,73.67,73.68,43300.0,48.2842,48.3497,48.2514,48.258,43300.0
2009-11-23 13:30:00,73.68,73.7,73.4,73.46,57800.0,48.258,48.2711,48.0746,48.1139,57800.0
2009-11-23 14:00:00,73.47,73.52,73.21,73.34,47800.0,48.1204,48.1532,47.9501,48.0353,47800.0
2009-11-23 14:30:00,73.33,73.35,73.01,73.09,125900.0,48.0287,48.0418,47.8191,47.8715,125900.0
2009-11-23 15:00:00,73.1,73.18,73.07,73.15,83200.0,47.8781,47.9305,47.8584,47.9108,83200.0
2009-11-23 15:30:00,73.13,73.26,73.07,73.2,167000.0,47.8977,47.9829,47.8584,47.9436,167000.0
2009-11-24 09:30:00,73.68,73.8,72.09,72.09,157100.0,48.258,48.3366,47.2166,47.2166,157100.0
2009-11-24 10:00:00,72.15,72.53,72.04,72.11,140000.0,47.2559,47.5048,47.1838,47.2297,140000.0
2009-11-24 10:30:00,72.08,72.53,72.04,72.27,78800.0,47.21,47.5048,47.1838,47.3345,78800.0
2009-11-24 11:00:00,72.3,72.3,71.74,71.86,86200.0,47.3541,47.3541,46.9873,47.0659,86200.0
2009-11-24 11:30:00,71.86,72.07,71.8,72.07,41500.0,47.0659,47.2035,47.0266,47.2035,41500.0
2009-11-24 12:00:00,72.07,72.19,72.0,72.15,52200.0,47.2035,47.2821,47.1576,47.2559,52200.0
2009-11-24 12:30:00,72.12,72.17,72.04,72.14,47800.0,47.2362,47.269,47.1838,47.2493,47800.0
2009-11-24 13:00:00,72.15,72.41,72.14,72.34,100500.0,47.2559,47.4262,47.2493,47.3803,100500.0
2009-11-24 13:30:00,72.32,72.36,72.08,72.12,79000.0,47.3672,47.3934,47.21,47.2362,79000.0
2009-11-24 14:00:00,72.15,72.26,71.91,72.24,51400.0,47.2559,47.3279,47.0987,47.3148,51400.0
2009-11-24 14:30:00,72.25,72.28,72.12,72.27,63900.0,47.3214,47.341,47.2362,47.3345,63900.0
2009-11-24 15:00:00,72.27,72.42,72.25,72.38,75600.0,47.3345,47.4327,47.3214,47.4065,75600.0
2009-11-24 15:30:00,72.36,72.38,72.26,72.35,93700.0,47.3934,47.4065,47.3279,47.3869,93700.0
2009-11-25 09:30:00,72.58,73.0,72.58,72.91,65500.0,47.5375,47.8126,47.5375,47.7536,65500.0
2009-11-25 10:00:00,72.95,73.31,72.87,73.27,53200.0,47.7798,48.0156,47.7274,47.9894,53200.0
2009-11-25 10:30:00,73.28,73.34,73.21,73.27,62100.0,47.996,48.0353,47.9501,47.9894,62100.0
2009-11-25 11:00:00,73.27,73.34,73.19,73.22,63700.0,47.9894,48.0353,47.937,47.9567,63700.0
2009-11-25 11:30:00,73.24,73.33,73.2,73.25,30900.0,47.9698,48.0287,47.9436,47.9763,30900.0
2009-11-25 12:00:00,73.28,73.43,73.23,73.43,29500.0,47.996,48.0942,47.9632,48.0942,29500.0
2009-11-25 12:30:00,73.4,73.46,73.26,73.46,28500.0,48.0746,48.1139,47.9829,48.1139,28500.0
2009-11-25 13:00:00,73.44,73.47,73.36,73.46,14200.0,48.1008,48.1204,48.0484,48.1139,14200.0
2009-11-25 13:30:00,73.47,73.56,73.42,73.56,17600.0,48.1204,48.1794,48.0877,48.1794,17600.0
2009-11-25 14:00:00,73.56,73.57,73.46,73.53,29500.0,48.1794,48.1859,48.1139,48.1597,29500.0
2009-11-25 14:30:00,73.55,73.73,73.52,73.62,21800.0,48.1728,48.2907,48.1532,48.2187,21800.0
2009-11-25 15:00:00,73.62,73.62,73.36,73.5,33600.0,48.2187,48.2187,48.0484,48.1401,33600.0
2009-11-25 15:30:00,73.49,73.63,73.37,73.55,122800.0,48.1335,48.2252,48.0549,48.1728,122800.0
2009-11-27 09:30:00,72.01,72.24,71.09,72.19,56900.0,47.1642,47.3148,46.5616,47.2821,56900.0
2009-11-27 10:00:00,72.12,72.53,72.12,72.5,47600.0,47.2362,47.5048,47.2362,47.4851,47600.0
2009-11-27 10:30:00,72.48,72.94,72.39,72.83,37700.0,47.472,47.7733,47.4131,47.7012,37700.0
2009-11-27 11:00:00,72.84,73.01,72.37,72.37,43500.0,47.7078,47.8191,47.4,47.4,43500.0
2009-11-27 11:30:00,72.41,72.48,72.3,72.32,42500.0,47.4262,47.472,47.3541,47.3672,42500.0
2009-11-27 12:00:00,72.31,72.31,72.03,72.1,68400.0,47.3607,47.3607,47.1773,47.2231,68400.0
2009-11-27 12:30:00,72.1,72.69,72.08,72.23,104800.0,47.2231,47.6095,47.21,47.3083,104800.0
2009-11-30 09:30:00,72.49,72.49,71.52,72.23,67200.0,47.4786,47.4786,46.8432,47.3083,67200.0
2009-11-30 10:00:00,72.21,72.61,72.21,72.59,64900.0,47.2952,47.5571,47.2952,47.544,64900.0
2009-11-30 10:30:00,72.58,72.68,72.16,72.28,45500.0,47.5375,47.603,47.2624,47.341,45500.0
2009-11-30 11:00:00,72.31,72.31,71.59,71.67,110700.0,47.3607,47.3607,46.8891,46.9415,110700.0
2009-11-30 11:30:00,71.68,71.85,71.35,71.58,83100.0,46.948,47.0594,46.7319,46.8825,83100.0
2009-11-30 12:00:00,71.58,71.7,71.44,71.7,42800.0,46.8825,46.9611,46.7908,46.9611,42800.0
2009-11-30 12:30:00,71.7,71.74,71.47,71.73,18800.0,46.9611,46.9873,46.8105,46.9808,18800.0
2009-11-30 13:00:00,71.72,71.9,71.72,71.89,26900.0,46.9742,47.0921,46.9742,47.0856,26900.0
2009-11-30 13:30:00,71.91,72.14,71.8,71.99,29800.0,47.0987,47.2493,47.0266,47.1511,29800.0
2009-11-30 14:00:00,71.96,72.06,71.93,71.99,30700.0,47.1314,47.1969,47.1118,47.1511,30700.0
2009-11-30 14:30:00,71.97,71.98,71.8,71.92,41100.0,47.138,47.1445,47.0266,47.1052,41100.0
2009-11-30 15:00:00,71.93,72.38,71.93,72.36,56400.0,47.1118,47.4065,47.1118,47.3934,56400.0
2009-11-30 15:30:00,72.38,72.83,72.36,72.69,181800.0,47.4065,47.7012,47.3934,47.6095,181800.0
2009-12-01 09:30:00,73.61,74.56,73.48,74.24,83100.0,48.2121,48.8343,48.127,48.6247,83100.0
2009-12-01 10:00:00,74.23,74.27,73.89,74.08,71200.0,48.6182,48.6444,48.3955,48.5199,71200.0
2009-12-01 10:30:00,74.08,74.12,73.88,74.01,66900.0,48.5199,48.5461,48.389,48.4741,66900.0
2009-12-01 11:00:00,74.0,74.17,73.84,74.06,62600.0,48.4676,48.5789,48.3628,48.5068,62600.0
2009-12-01 11:30:00,74.06,74.1,73.97,73.97,23800.0,48.5068,48.533,48.4479,48.4479,23800.0
2009-12-01 12:00:00,73.99,74.08,73.92,73.93,26900.0,48.461,48.5199,48.4152,48.4217,26900.0
2009-12-01 12:30:00,73.93,73.97,73.77,73.77,40700.0,48.4217,48.4479,48.3169,48.3169,40700.0
2009-12-01 13:00:00,73.77,73.94,73.74,73.93,44700.0,48.3169,48.4283,48.2973,48.4217,44700.0
2009-12-01 13:30:00,73.9,74.14,73.88,74.0,55200.0,48.4021,48.5592,48.389,48.4676,55200.0
2009-12-01 14:00:00,74.0,74.07,73.9,74.07,49500.0,48.4676,48.5134,48.4021,48.5134,49500.0
2009-12-01 14:30:00,74.06,74.06,73.72,73.8,64700.0,48.5068,48.5068,48.2842,48.3366,64700.0
2009-12-01 15:00:00,73.83,74.22,73.78,74.05,121800.0,48.3562,48.6116,48.3235,48.5003,121800.0
2009-12-01 15:30:00,74.04,74.25,73.99,74.11,183000.0,48.4938,48.6313,48.461,48.5396,183000.0
2009-12-02 09:30:00,74.38,75.16,74.26,75.12,76500.0,48.7164,49.2273,48.6378,49.2011,76500.0
2009-12-02 10:00:00,75.12,75.56,75.09,75.5,84500.0,49.2011,49.4893,49.1815,49.45,84500.0
2009-12-02 10:30:00,75.48,75.54,75.21,75.43,68500.0,49.4369,49.4762,49.2601,49.4042,68500.0
2009-12-02 11:00:00,75.43,75.65,75.21,75.59,78200.0,49.4042,49.5482,49.2601,49.5089,78200.0
2009-12-02 11:30:00,75.62,75.76,75.54,75.69,85100.0,49.5286,49.6203,49.4762,49.5744,85100.0
2009-12-02 12:00:00,75.7,75.81,75.29,75.41,67100.0,49.581,49.653,49.3125,49.3911,67100.0
2009-12-02 12:30:00,75.41,75.5,75.32,75.42,53200.0,49.3911,49.45,49.3321,49.3976,53200.0
2009-12-02 13:00:00,75.39,75.47,75.24,75.26,46000.0,49.378,49.4304,49.2797,49.2928,46000.0
2009-12-02 13:30:00,75.25,75.42,75.2,75.32,35100.0,49.2863,49.3976,49.2535,49.3321,35100.0
2009-12-02 14:00:00,75.32,75.42,75.15,75.21,47500.0,49.3321,49.3976,49.2208,49.2601,47500.0
2009-12-02 14:30:00,75.2,75.2,74.93,74.93,59200.0,49.2535,49.2535,49.0767,49.0767,59200.0
2009-12-02 15:00:00,74.94,75.0,74.84,74.95,55600.0,49.0832,49.1225,49.0177,49.0898,55600.0
2009-12-02 15:30:00,74.98,75.12,74.86,75.06,116200.0,49.1094,49.2011,49.0308,49.1618,116200.0
2009-12-03 09:30:00,74.81,74.81,74.21,74.29,75200.0,48.9981,48.9981,48.6051,48.6575,75200.0
2009-12-03 10:00:00,74.26,74.28,73.64,73.78,128300.0,48.6378,48.6509,48.2318,48.3235,128300.0
2009-12-03 10:30:00,73.77,73.95,73.5,73.79,88300.0,48.3169,48.4348,48.1401,48.33,88300.0
2009-12-03 11:00:00,73.84,74.05,73.76,73.8,38000.0,48.3628,48.5003,48.3104,48.3366,38000.0
2009-12-03 11:30:00,73.8,73.9,73.57,73.62,25900.0,48.3366,48.4021,48.1859,48.2187,25900.0
2009-12-03 12:00:00,73.64,73.79,73.6,73.72,36300.0,48.2318,48.33,48.2056,48.2842,36300.0
2009-12-03 12:30:00,73.68,73.78,73.57,73.75,22900.0,48.258,48.3235,48.1859,48.3038,22900.0
2009-12-03 13:00:00,73.75,73.75,73.59,73.64,37000.0,48.3038,48.3038,48.199,48.2318,37000.0
2009-12-03 13:30:00,73.65,73.77,73.62,73.73,20200.0,48.2383,48.3169,48.2187,48.2907,20200.0
2009-12-03 14:00:00,73.73,73.78,73.61,73.68,31800.0,48.2907,48.3235,48.2121,48.258,31800.0
2009-12-03 14:30:00,73.68,73.81,73.68,73.74,25100.0,48.258,48.3431,48.258,48.2973,25100.0
2009-12-03 15:00:00,73.74,73.81,73.72,73.79,46000.0,48.2973,48.3431,48.2842,48.33,46000.0
2009-12-03 15:30:00,73.79,73.84,73.26,73.41,157900.0,48.33,48.3628,47.9829,48.0811,157900.0
2009-12-04 09:30:00,73.57,74.05,73.52,74.04,53500.0,48.5841,48.9011,48.5511,48.8945,53500.0
2009-12-04 10:00:00,74.05,74.06,73.73,73.8,35400.0,48.9011,48.9077,48.6898,48.736,35400.0
2009-12-04 10:30:00,73.8,73.97,73.66,73.68,43900.0,48.736,48.8483,48.6436,48.6568,43900.0
2009-12-04 11:00:00,73.68,73.7,72.85,72.85,36100.0,48.6568,48.67,48.1087,48.1087,36100.0
2009-12-04 11:30:00,72.83,72.89,72.15,72.81,83200.0,48.0955,48.1351,47.6464,48.0823,83200.0
2009-12-04 12:00:00,72.81,72.87,72.54,72.64,72800.0,48.0823,48.1219,47.904,47.97,72800.0
2009-12-04 12:30:00,72.66,73.05,72.64,73.01,41000.0,47.9832,48.2407,47.97,48.2143,41000.0
2009-12-04 13:00:00,73.0,73.23,72.82,72.83,44300.0,48.2077,48.3596,48.0889,48.0955,44300.0
2009-12-04 13:30:00,72.85,73.03,72.68,72.71,55500.0,48.1087,48.2275,47.9964,48.0162,55500.0
2009-12-04 14:00:00,72.71,72.84,72.3,72.51,46400.0,48.0162,48.1021,47.7455,47.8841,46400.0
2009-12-04 14:30:00,72.51,72.68,72.38,72.67,79500.0,47.8841,47.9964,47.7983,47.9898,79500.0
2009-12-04 15:00:00,72.64,73.0,72.61,72.68,79500.0,47.97,48.2077,47.9502,47.9964,79500.0
2009-12-04 15:30:00,72.73,72.91,72.4,72.63,367000.0,48.0294,48.1483,47.8115,47.9634,367000.0
2009-12-07 09:30:00,72.63,72.87,72.31,72.55,50200.0,47.9634,48.1219,47.7521,47.9106,50200.0
2009-12-07 10:00:00,72.55,72.74,72.4,72.74,44000.0,47.9106,48.036,47.8115,48.036,44000.0
2009-12-07 10:30:00,72.78,72.98,72.73,72.85,39400.0,48.0624,48.1945,48.0294,48.1087,39400.0
2009-12-07 11:00:00,72.83,72.83,72.53,72.56,32200.0,48.0955,48.0955,47.8974,47.9172,32200.0
2009-12-07 11:30:00,72.53,72.65,72.52,72.59,22100.0,47.8974,47.9766,47.8907,47.937,22100.0
2009-12-07 12:00:00,72.58,72.63,72.43,72.43,36900.0,47.9304,47.9634,47.8313,47.8313,36900.0
2009-12-07 12:30:00,72.44,72.62,72.43,72.6,48300.0,47.8379,47.9568,47.8313,47.9436,48300.0
2009-12-07 13:00:00,72.61,72.68,72.52,72.59,30700.0,47.9502,47.9964,47.8907,47.937,30700.0
2009-12-07 13:30:00,72.58,72.62,72.38,72.4,33400.0,47.9304,47.9568,47.7983,47.8115,33400.0
2009-12-07 14:00:00,72.41,72.47,72.19,72.21,87800.0,47.8181,47.8577,47.6728,47.686,87800.0
2009-12-07 14:30:00,72.21,72.21,71.83,71.93,61400.0,47.686,47.686,47.4351,47.5011,61400.0
2009-12-07 15:00:00,71.94,72.26,71.85,72.1,43200.0,47.5077,47.719,47.4483,47.6134,43200.0
2009-12-07 15:30:00,72.1,72.3,72.03,72.09,103600.0,47.6134,47.7455,47.5672,47.6068,103600.0
2009-12-08 09:30:00,71.92,72.0,71.27,71.48,57400.0,47.4945,47.5474,47.0653,47.204,57400.0
2009-12-08 10:00:00,71.5,71.65,71.32,71.53,43700.0,47.2172,47.3162,47.0983,47.237,43700.0
2009-12-08 10:30:00,71.53,71.7,71.36,71.5,28900.0,47.237,47.3492,47.1247,47.2172,28900.0
2009-12-08 11:00:00,71.5,71.83,71.47,71.76,58200.0,47.2172,47.4351,47.1973,47.3889,58200.0
2009-12-08 11:30:00,71.8,72.13,71.78,72.1,35300.0,47.4153,47.6332,47.4021,47.6134,35300.0
2009-12-08 12:00:00,72.1,72.12,71.95,71.95,27400.0,47.6134,47.6266,47.5143,47.5143,27400.0
2009-12-08 12:30:00,71.98,72.08,71.9,72.05,59400.0,47.5341,47.6002,47.4813,47.5804,59400.0
2009-12-08 13:00:00,72.1,72.17,71.72,71.72,45000.0,47.6134,47.6596,47.3624,47.3624,45000.0
2009-12-08 13:30:00,71.76,71.85,71.67,71.7,48200.0,47.3889,47.4483,47.3294,47.3492,48200.0
2009-12-08 14:00:00,71.69,71.81,71.66,71.73,25600.0,47.3426,47.4219,47.3228,47.369,25600.0
2009-12-08 14:30:00,71.73,71.84,71.5,71.56,25600.0,47.369,47.4417,47.2172,47.2568,25600.0
2009-12-08 15:00:00,71.56,71.74,71.53,71.64,25500.0,47.2568,47.3757,47.237,47.3096,25500.0
2009-12-08 15:30:00,71.64,71.77,71.56,71.61,70000.0,47.3096,47.3955,47.2568,47.2898,70000.0
2009-12-09 09:30:00,71.36,71.56,70.71,71.08,42600.0,47.1247,47.2568,46.6955,46.9398,42600.0
2009-12-09 10:00:00,71.08,71.17,70.84,70.9,60700.0,46.9398,46.9992,46.7813,46.8209,60700.0
2009-12-09 10:30:00,70.96,71.32,70.84,71.1,48600.0,46.8606,47.0983,46.7813,46.953,48600.0
2009-12-09 11:00:00,71.14,71.24,71.1,71.11,47800.0,46.9794,47.0455,46.953,46.9596,47800.0
2009-12-09 11:30:00,71.1,71.12,70.97,71.02,29100.0,46.953,46.9662,46.8672,46.9002,29100.0
2009-12-09 12:00:00,71.0,71.11,70.94,71.11,26900.0,46.887,46.9596,46.8473,46.9596,26900.0
2009-12-09 12:30:00,71.1,71.18,71.03,71.07,19700.0,46.953,47.0058,46.9068,46.9332,19700.0
2009-12-09 13:00:00,71.06,71.07,70.79,70.79,20500.0,46.9266,46.9332,46.7483,46.7483,20500.0
2009-12-09 13:30:00,70.84,70.89,70.75,70.84,30200.0,46.7813,46.8143,46.7219,46.7813,30200.0
2009-12-09 14:00:00,70.86,71.0,70.8,70.82,19800.0,46.7945,46.887,46.7549,46.7681,19800.0
2009-12-09 14:30:00,70.8,71.13,70.8,71.09,25100.0,46.7549,46.9728,46.7549,46.9464,25100.0
2009-12-09 15:00:00,71.1,71.39,71.09,71.31,37600.0,46.953,47.1445,46.9464,47.0917,37600.0
2009-12-09 15:30:00,71.32,71.35,71.16,71.28,56900.0,47.0983,47.1181,46.9926,47.0719,56900.0
2009-12-10 09:30:00,72.03,72.67,71.41,72.16,33200.0,47.5672,47.9898,47.1577,47.653,33200.0
2009-12-10 10:00:00,72.11,72.44,71.99,72.44,17100.0,47.62,47.8379,47.5407,47.8379,17100.0
2009-12-10 10:30:00,72.44,72.5,72.22,72.41,34600.0,47.8379,47.8775,47.6926,47.8181,34600.0
2009-12-10 11:00:00,72.4,72.5,72.22,72.32,27500.0,47.8115,47.8775,47.6926,47.7587,27500.0
2009-12-10 11:30:00,72.3,72.41,72.23,72.35,28800.0,47.7455,47.8181,47.6992,47.7785,28800.0
2009-12-10 12:00:00,72.36,72.5,72.32,72.42,15900.0,47.7851,47.8775,47.7587,47.8247,15900.0
2009-12-10 12:30:00,72.41,72.63,72.4,72.61,15100.0,47.8181,47.9634,47.8115,47.9502,15100.0
2009-12-10 13:00:00,72.61,72.61,72.28,72.28,28300.0,47.9502,47.9502,47.7323,47.7323,28300.0
2009-12-10 13:30:00,72.3,72.38,72.16,72.27,19500.0,47.7455,47.7983,47.653,47.7257,19500.0
2009-12-10 14:00:00,72.27,72.41,72.19,72.41,22400.0,47.7257,47.8181,47.6728,47.8181,22400.0
2009-12-10 14:30:00,72.41,72.46,72.21,72.25,30000.0,47.8181,47.8511,47.686,47.7124,30000.0
2009-12-10 15:00:00,72.25,72.27,71.89,71.93,37400.0,47.7124,47.7257,47.4747,47.5011,37400.0
2009-12-10 15:30:00,71.92,72.04,71.87,71.91,59200.0,47.4945,47.5738,47.4615,47.4879,59200.0
2009-12-11 09:30:00,72.59,72.64,72.13,72.43,36400.0,47.937,47.97,47.6332,47.8313,36400.0
2009-12-11 10:00:00,72.5,72.54,72.1,72.5,37500.0,47.8775,47.904,47.6134,47.8775,37500.0
2009-12-11 10:30:00,72.52,72.68,72.48,72.65,27600.0,47.8907,47.9964,47.8643,47.9766,27600.0
2009-12-11 11:00:00,72.61,72.65,72.24,72.33,48500.0,47.9502,47.9766,47.7058,47.7653,48500.0
2009-12-11 11:30:00,72.36,72.55,72.26,72.54,39800.0,47.7851,47.9106,47.719,47.904,39800.0
2009-12-11 12:00:00,72.56,72.79,72.56,72.79,36000.0,47.9172,48.0691,47.9172,48.0691,36000.0
2009-12-11 12:30:00,72.77,73.18,72.76,73.17,36400.0,48.0558,48.3266,48.0492,48.32,36400.0
2009-12-11 13:00:00,73.19,73.22,72.96,73.06,18200.0,48.3332,48.353,48.1813,48.2474,18200.0
2009-12-11 13:30:00,73.06,73.22,73.02,73.14,26900.0,48.2474,48.353,48.2209,48.3002,26900.0
2009-12-11 14:00:00,73.14,73.47,73.13,73.47,37300.0,48.3002,48.5181,48.2936,48.5181,37300.0
2009-12-11 14:30:00,73.47,73.51,73.32,73.49,32300.0,48.5181,48.5445,48.4191,48.5313,32300.0
2009-12-11 15:00:00,73.46,73.49,73.4,73.49,34400.0,48.5115,48.5313,48.4719,48.5313,34400.0
2009-12-11 15:30:00,73.49,73.53,73.2,73.41,124900.0,48.5313,48.5577,48.3398,48.4785,124900.0
2009-12-14 09:30:00,73.9,73.9,73.09,73.11,39100.0,48.8021,48.8021,48.2672,48.2804,39100.0
2009-12-14 10:00:00,73.14,73.35,73.03,73.28,57500.0,48.3002,48.4389,48.2275,48.3926,57500.0
2009-12-14 10:30:00,73.33,73.54,73.22,73.48,42800.0,48.4257,48.5643,48.353,48.5247,42800.0
2009-12-14 11:00:00,73.47,73.6,73.3,73.56,44100.0,48.5181,48.604,48.4058,48.5775,44100.0
2009-12-14 11:30:00,73.55,73.68,73.46,73.53,31800.0,48.5709,48.6568,48.5115,48.5577,31800.0
2009-12-14 12:00:00,73.54,73.63,73.53,73.6,18400.0,48.5643,48.6238,48.5577,48.604,18400.0
2009-12-14 12:30:00,73.62,73.84,73.62,73.74,12100.0,48.6172,48.7624,48.6172,48.6964,12100.0
2009-12-14 13:00:00,73.76,73.78,73.68,73.72,21800.0,48.7096,48.7228,48.6568,48.6832,21800.0
2009-12-14 13:30:00,73.7,73.72,73.6,73.71,20000.0,48.67,48.6832,48.604,48.6766,20000.0
2009-12-14 14:00:00,73.7,73.75,73.64,73.66,22800.0,48.67,48.703,48.6304,48.6436,22800.0
2009-12-14 14:30:00,73.65,73.85,73.65,73.85,25400.0,48.637,48.7691,48.637,48.7691,25400.0
2009-12-14 15:00:00,73.83,73.99,73.77,73.91,36100.0,48.7558,48.8615,48.7162,48.8087,36100.0
2009-12-14 15:30:00,73.94,73.99,73.8,73.83,76900.0,48.8285,48.8615,48.736,48.7558,76900.0
2009-12-15 09:30:00,73.56,73.69,72.58,72.58,40900.0,48.5775,48.6634,47.9304,47.9304,40900.0
2009-12-15 10:00:00,72.57,73.1,72.5,72.99,44800.0,47.9238,48.2738,47.8775,48.2011,44800.0
2009-12-15 10:30:00,72.97,73.1,72.91,73.0,31900.0,48.1879,48.2738,48.1483,48.2077,31900.0
2009-12-15 11:00:00,73.01,73.04,72.72,72.73,39200.0,48.2143,48.2341,48.0228,48.0294,39200.0
2009-12-15 11:30:00,72.74,72.98,72.72,72.94,31000.0,48.036,48.1945,48.0228,48.1681,31000.0
2009-12-15 12:00:00,72.95,73.04,72.87,73.0,25000.0,48.1747,48.2341,48.1219,48.2077,25000.0
2009-12-15 12:30:00,72.98,73.13,72.97,73.13,33500.0,48.1945,48.2936,48.1879,48.2936,33500.0
2009-12-15 13:00:00,73.09,73.12,72.89,72.91,10900.0,48.2672,48.287,48.1351,48.1483,10900.0
2009-12-15 13:30:00,72.91,73.02,72.87,72.97,21000.0,48.1483,48.2209,48.1219,48.1879,21000.0
2009-12-15 14:00:00,72.98,73.08,72.96,73.02,13400.0,48.1945,48.2606,48.1813,48.2209,13400.0
2009-12-15 14:30:00,73.04,73.09,73.0,73.05,14700.0,48.2341,48.2672,48.2077,48.2407,14700.0
2009-12-15 15:00:00,73.05,73.16,73.01,73.15,36000.0,48.2407,48.3134,48.2143,48.3068,36000.0
2009-12-15 15:30:00,73.1,73.16,73.0,73.15,133900.0,48.2738,48.3134,48.2077,48.3068,133900.0
2009-12-16 09:30:00,73.21,73.58,73.04,73.46,31700.0,48.3464,48.5908,48.2341,48.5115,31700.0
2009-12-16 10:00:00,73.41,73.51,73.35,73.5,46600.0,48.4785,48.5445,48.4389,48.5379,46600.0
2009-12-16 10:30:00,73.51,73.57,73.43,73.56,27500.0,48.5445,48.5841,48.4917,48.5775,27500.0
2009-12-16 11:00:00,73.56,73.81,73.55,73.78,21400.0,48.5775,48.7426,48.5709,48.7228,21400.0
2009-12-16 11:30:00,73.75,73.82,73.62,73.64,22300.0,48.703,48.7492,48.6172,48.6304,22300.0
2009-12-16 12:00:00,73.65,73.72,73.49,73.55,22800.0,48.637,48.6832,48.5313,48.5709,22800.0
2009-12-16 12:30:00,73.58,73.58,73.45,73.49,8100.0,48.5908,48.5908,48.5049,48.5313,8100.0
2009-12-16 13:00:00,73.5,73.61,73.47,73.57,16100.0,48.5379,48.6106,48.5181,48.5841,16100.0
2009-12-16 13:30:00,73.57,73.58,73.32,73.32,15400.0,48.5841,48.5908,48.4191,48.4191,15400.0
2009-12-16 14:00:00,73.32,73.35,73.07,73.25,34100.0,48.4191,48.4389,48.254,48.3728,34100.0
2009-12-16 14:30:00,73.25,73.32,73.13,73.14,26100.0,48.3728,48.4191,48.2936,48.3002,26100.0
2009-12-16 15:00:00,73.11,73.33,73.03,73.13,36200.0,48.2804,48.4257,48.2275,48.2936,36200.0
2009-12-16 15:30:00,73.14,73.2,73.03,73.19,48000.0,48.3002,48.3398,48.2275,48.3332,48000.0
2009-12-17 09:30:00,72.52,72.99,72.38,72.48,48300.0,47.8907,48.2011,47.7983,47.8643,48300.0
2009-12-17 10:00:00,72.48,72.73,72.33,72.39,51800.0,47.8643,48.0294,47.7653,47.8049,51800.0
2009-12-17 10:30:00,72.39,72.59,72.23,72.49,31500.0,47.8049,47.937,47.6992,47.8709,31500.0
2009-12-17 11:00:00,72.53,72.6,72.41,72.41,33800.0,47.8974,47.9436,47.8181,47.8181,33800.0
2009-12-17 11:30:00,72.41,72.42,72.13,72.18,21700.0,47.8181,47.8247,47.6332,47.6662,21700.0
2009-12-17 12:00:00,72.19,72.36,72.13,72.25,22300.0,47.6728,47.7851,47.6332,47.7124,22300.0
2009-12-17 12:30:00,72.29,72.39,72.13,72.31,29700.0,47.7389,47.8049,47.6332,47.7521,29700.0
2009-12-17 13:00:00,72.35,72.5,72.35,72.49,15500.0,47.7785,47.8775,47.7785,47.8709,15500.0
2009-12-17 13:30:00,72.49,72.53,72.41,72.5,11600.0,47.8709,47.8974,47.8181,47.8775,11600.0
2009-12-17 14:00:00,72.53,72.78,72.51,72.75,69100.0,47.8974,48.0624,47.8841,48.0426,69100.0
2009-12-17 14:30:00,72.75,72.76,72.53,72.62,38600.0,48.0426,48.0492,47.8974,47.9568,38600.0
2009-12-17 15:00:00,72.61,72.65,72.43,72.49,40500.0,47.9502,47.9766,47.8313,47.8709,40500.0
2009-12-17 15:30:00,72.45,72.58,72.37,72.46,91000.0,47.8445,47.9304,47.7917,47.8511,91000.0
2009-12-18 09:30:00,72.68,73.2,72.56,72.58,180500.0,47.9964,48.3398,47.9172,47.9304,180500.0
2009-12-18 10:00:00,72.56,72.6,72.22,72.25,22100.0,47.9172,47.9436,47.6926,47.7124,22100.0
2009-12-18 10:30:00,72.26,72.28,71.76,71.81,30200.0,47.719,47.7323,47.3889,47.4219,30200.0
2009-12-18 11:00:00,71.85,71.89,71.41,71.54,26300.0,47.4483,47.4747,47.1577,47.2436,26300.0
2009-12-18 11:30:00,71.52,71.71,71.52,71.56,14400.0,47.2304,47.3558,47.2304,47.2568,14400.0
2009-12-18 12:00:00,71.56,71.91,71.4,71.91,48400.0,47.2568,47.4879,47.1511,47.4879,48400.0
2009-12-18 12:30:00,71.92,72.06,71.9,72.0,17000.0,47.4945,47.587,47.4813,47.5474,17000.0
2009-12-18 13:00:00,72.02,72.29,71.9,72.29,27900.0,47.5606,47.7389,47.4813,47.7389,27900.0
2009-12-18 13:30:00,72.28,72.28,72.06,72.2,11000.0,47.7323,47.7323,47.587,47.6794,11000.0
2009-12-18 14:00:00,72.2,72.33,72.16,72.31,21800.0,47.6794,47.7653,47.653,47.7521,21800.0
2009-12-18 14:30:00,72.31,72.42,72.23,72.28,33300.0,47.7521,47.8247,47.6992,47.7323,33300.0
2009-12-18 15:00:00,72.26,72.33,72.13,72.16,26900.0,47.719,47.7653,47.6332,47.653,26900.0
2009-12-18 15:30:00,72.14,72.41,72.1,72.41,70600.0,47.6398,47.8181,47.6134,47.8181,70600.0
2009-12-21 09:30:00,72.25,73.59,72.25,72.95,26400.0,47.7124,48.5974,47.7124,48.1747,26400.0
2009-12-21 10:00:00,72.93,73.34,72.93,73.24,29600.0,48.1615,48.4323,48.1615,48.3662,29600.0
2009-12-21 10:30:00,73.2,73.32,73.03,73.06,14900.0,48.3398,48.4191,48.2275,48.2474,14900.0
2009-12-21 11:00:00,73.03,73.19,72.95,73.19,19300.0,48.2275,48.3332,48.1747,48.3332,19300.0
2009-12-21 11:30:00,73.18,73.37,73.16,73.31,19400.0,48.3266,48.4521,48.3134,48.4124,19400.0
2009-12-21 12:00:00,73.31,73.35,73.27,73.28,19500.0,48.4124,48.4389,48.386,48.3926,19500.0
2009-12-21 12:30:00,73.29,73.37,73.24,73.35,12000.0,48.3992,48.4521,48.3662,48.4389,12000.0
2009-12-21 13:00:00,73.35,73.42,73.3,73.38,16500.0,48.4389,48.4851,48.4058,48.4587,16500.0
2009-12-21 13:30:00,73.37,73.4,73.28,73.36,20300.0,48.4521,48.4719,48.3926,48.4455,20300.0
2009-12-21 14:00:00,73.36,73.37,73.2,73.21,35900.0,48.4455,48.4521,48.3398,48.3464,35900.0
2009-12-21 14:30:00,73.21,73.22,73.01,73.01,34300.0,48.3464,48.353,48.2143,48.2143,34300.0
2009-12-21 15:00:00,73.02,73.05,72.69,72.77,67100.0,48.2209,48.2407,48.003,48.0558,67100.0
2009-12-21 15:30:00,72.78,72.82,72.65,72.78,111500.0,48.0624,48.0889,47.9766,48.0624,111500.0
2009-12-22 09:30:00,73.2,73.2,72.66,72.75,36100.0,48.3398,48.3398,47.9832,48.0426,36100.0
2009-12-22 10:00:00,72.8,73.06,72.79,72.99,37000.0,48.0757,48.2474,48.0691,48.2011,37000.0
2009-12-22 10:30:00,72.97,73.01,72.85,72.97,15900.0,48.1879,48.2143,48.1087,48.1879,15900.0
2009-12-22 11:00:00,72.95,72.96,72.76,72.8,22500.0,48.1747,48.1813,48.0492,48.0757,22500.0
2009-12-22 11:30:00,72.8,73.02,72.73,73.01,17100.0,48.0757,48.2209,48.0294,48.2143,17100.0
2009-12-22 12:00:00,73.02,73.03,72.97,73.02,16500.0,48.2209,48.2275,48.1879,48.2209,16500.0
2009-12-22 12:30:00,73.02,73.09,72.96,73.08,10100.0,48.2209,48.2672,48.1813,48.2606,10100.0
2009-12-22 13:00:00,73.08,73.15,73.04,73.08,14800.0,48.2606,48.3068,48.2341,48.2606,14800.0
2009-12-22 13:30:00,73.09,73.24,73.06,73.19,17400.0,48.2672,48.3662,48.2474,48.3332,17400.0
2009-12-22 14:00:00,73.19,73.43,73.14,73.39,23400.0,48.3332,48.4917,48.3002,48.4653,23400.0
2009-12-22 14:30:00,73.39,73.49,73.32,73.44,30000.0,48.4653,48.5313,48.4191,48.4983,30000.0
2009-12-22 15:00:00,73.45,73.48,73.32,73.44,33600.0,48.5049,48.5247,48.4191,48.4983,33600.0
2009-12-22 15:30:00,73.44,73.55,73.4,73.53,60400.0,48.4983,48.5709,48.4719,48.5577,60400.0
2009-12-23 09:30:00,73.7,73.8,73.49,73.8,36700.0,48.67,48.736,48.5313,48.736,36700.0
2009-12-23 10:00:00,73.72,73.73,73.26,73.32,31500.0,48.6832,48.6898,48.3794,48.4191,31500.0
2009-12-23 10:30:00,73.3,73.49,73.2,73.49,17800.0,48.4058,48.5313,48.3398,48.5313,17800.0
2009-12-23 11:00:00,73.44,73.72,73.38,73.64,21100.0,48.4983,48.6832,48.4587,48.6304,21100.0
2009-12-23 11:30:00,73.63,73.72,73.63,73.65,23200.0,48.6238,48.6832,48.6238,48.637,23200.0
2009-12-23 12:00:00,73.65,73.65,73.53,73.54,9800.0,48.637,48.637,48.5577,48.5643,9800.0
2009-12-23 12:30:00,73.55,73.58,73.45,73.53,18200.0,48.5709,48.5908,48.5049,48.5577,18200.0
2009-12-23 13:00:00,73.51,73.63,73.51,73.63,8200.0,48.5445,48.6238,48.5445,48.6238,8200.0
2009-12-23 13:30:00,73.64,73.8,73.64,73.74,15200.0,48.6304,48.736,48.6304,48.6964,15200.0
2009-12-23 14:00:00,73.69,73.74,73.62,73.66,9000.0,48.6634,48.6964,48.6172,48.6436,9000.0
2009-12-23 14:30:00,73.68,73.7,73.59,73.65,14600.0,48.6568,48.67,48.5974,48.637,14600.0
2009-12-23 15:00:00,73.62,73.66,73.53,73.55,25900.0,48.6172,48.6436,48.5577,48.5709,25900.0
2009-12-23 15:30:00,73.53,73.59,73.49,73.54,29600.0,48.5577,48.5974,48.5313,48.5643,29600.0
2009-12-24 09:30:00,73.66,73.89,73.51,73.87,14100.0,48.6436,48.7955,48.5445,48.7823,14100.0
2009-12-24 10:00:00,73.86,74.03,73.86,74.01,21100.0,48.7757,48.8879,48.7757,48.8747,21100.0
2009-12-24 10:30:00,73.96,73.96,73.64,73.7,6300.0,48.8417,48.8417,48.6304,48.67,6300.0
2009-12-24 11:00:00,73.72,73.73,73.57,73.7,10900.0,48.6832,48.6898,48.5841,48.67,10900.0
2009-12-24 11:30:00,73.71,73.71,73.63,73.71,3200.0,48.6766,48.6766,48.6238,48.6766,3200.0
2009-12-24 12:00:00,73.69,73.74,73.64,73.65,14000.0,48.6634,48.6964,48.6304,48.637,14000.0
2009-12-24 12:30:00,73.65,73.73,73.63,73.73,24100.0,48.637,48.6898,48.6238,48.6898,24100.0
2009-12-28 09:30:00,73.71,74.08,73.43,73.73,11300.0,48.6766,48.9209,48.4917,48.6898,11300.0
2009-12-28 10:00:00,73.73,73.78,73.55,73.67,10400.0,48.6898,48.7228,48.5709,48.6502,10400.0
2009-12-28 10:30:00,73.62,73.7,73.6,73.7,10100.0,48.6172,48.67,48.604,48.67,10100.0
2009-12-28 11:00:00,73.71,73.8,73.59,73.65,20500.0,48.6766,48.736,48.5974,48.637,20500.0
2009-12-28 11:30:00,73.66,73.68,73.57,73.6,6600.0,48.6436,48.6568,48.5841,48.604,6600.0
2009-12-28 12:00:00,73.59,73.61,73.52,73.58,5200.0,48.5974,48.6106,48.5511,48.5908,5200.0
2009-12-28 12:30:00,73.57,73.67,73.54,73.64,10100.0,48.5841,48.6502,48.5643,48.6304,10100.0
2009-12-28 13:00:00,73.65,73.8,73.65,73.8,8600.0,48.637,48.736,48.637,48.736,8600.0
2009-12-28 13:30:00,73.78,73.8,73.71,73.78,6800.0,48.7228,48.736,48.6766,48.7228,6800.0
2009-12-28 14:00:00,73.78,73.79,73.5,73.52,12200.0,48.7228,48.7294,48.5379,48.5511,12200.0
2009-12-28 14:30:00,73.51,73.55,73.46,73.48,9200.0,48.5445,48.5709,48.5115,48.5247,9200.0
2009-12-28 15:00:00,73.5,73.52,73.41,73.44,13000.0,48.5379,48.5511,48.4785,48.4983,13000.0
2009-12-28 15:30:00,73.42,73.75,73.42,73.7,38200.0,48.4851,48.703,48.4851,48.67,38200.0
2009-12-29 09:30:00,73.85,74.0,73.64,73.7,19700.0,48.7691,48.8681,48.6304,48.67,19700.0
2009-12-29 10:00:00,73.75,73.89,73.65,73.87,9400.0,48.703,48.7955,48.637,48.7823,9400.0
2009-12-29 10:30:00,73.87,73.91,73.79,73.85,10200.0,48.7823,48.8087,48.7294,48.7691,10200.0
2009-12-29 11:00:00,73.85,73.92,73.79,73.86,6300.0,48.7691,48.8153,48.7294,48.7757,6300.0
2009-12-29 11:30:00,73.85,74.02,73.81,73.96,28800.0,48.7691,48.8813,48.7426,48.8417,28800.0
2009-12-29 12:00:00,73.97,73.98,73.87,73.88,12800.0,48.8483,48.8549,48.7823,48.7889,12800.0
2009-12-29 12:30:00,73.88,74.06,73.86,74.02,8900.0,48.7889,48.9077,48.7757,48.8813,8900.0
2009-12-29 13:00:00,74.01,74.07,74.01,74.07,9400.0,48.8747,48.9143,48.8747,48.9143,9400.0
2009-12-29 13:30:00,74.06,74.15,74.04,74.15,10200.0,48.9077,48.9672,48.8945,48.9672,10200.0
2009-12-29 14:00:00,74.15,74.23,74.11,74.15,19100.0,48.9672,49.02,48.9408,48.9672,19100.0
2009-12-29 14:30:00,74.14,74.14,74.05,74.07,10000.0,48.9606,48.9606,48.9011,48.9143,10000.0
2009-12-29 15:00:00,74.08,74.25,74.06,74.23,16500.0,48.9209,49.0332,48.9077,49.02,16500.0
2009-12-29 15:30:00,74.23,74.23,74.05,74.05,53100.0,49.02,49.02,48.9011,48.9011,53100.0
2009-12-30 09:30:00,73.92,74.05,73.62,73.95,26800.0,48.8153,48.9011,48.6172,48.8351,26800.0
2009-12-30 10:00:00,73.96,74.19,73.96,74.19,11900.0,48.8417,48.9936,48.8417,48.9936,11900.0
2009-12-30 10:30:00,74.21,74.31,74.01,74.29,19000.0,49.0068,49.0728,48.8747,49.0596,19000.0
2009-12-30 11:00:00,74.29,74.34,74.2,74.27,7600.0,49.0596,49.0926,49.0002,49.0464,7600.0
2009-12-30 11:30:00,74.24,74.38,74.14,74.38,12900.0,49.0266,49.1191,48.9606,49.1191,12900.0
2009-12-30 12:00:00,74.38,74.45,74.34,74.34,11700.0,49.1191,49.1653,49.0926,49.0926,11700.0
2009-12-30 12:30:00,74.34,74.34,74.18,74.21,10500.0,49.0926,49.0926,48.987,49.0068,10500.0
2009-12-30 13:00:00,74.22,74.31,74.09,74.17,9300.0,49.0134,49.0728,48.9275,48.9804,9300.0
2009-12-30 13:30:00,74.15,74.17,74.03,74.04,9800.0,48.9672,48.9804,48.8879,48.8945,9800.0
2009-12-30 14:00:00,74.03,74.08,73.97,73.99,16900.0,48.8879,48.9209,48.8483,48.8615,16900.0
2009-12-30 14:30:00,73.99,74.05,73.96,73.97,14100.0,48.8615,48.9011,48.8417,48.8483,14100.0
2009-12-30 15:00:00,73.98,74.0,73.92,73.98,16100.0,48.8549,48.8681,48.8153,48.8549,16100.0
2009-12-30 15:30:00,73.98,74.31,73.97,74.22,76800.0,48.8549,49.0728,48.8483,49.0134,76800.0
2009-12-31 09:30:00,74.46,74.46,74.08,74.35,14000.0,49.1719,49.1719,48.9209,49.0992,14000.0
2009-12-31 10:00:00,74.33,74.33,74.04,74.07,8200.0,49.086,49.086,48.8945,48.9143,8200.0
2009-12-31 10:30:00,74.08,74.21,74.08,74.16,7600.0,48.9209,49.0068,48.9209,48.9738,7600.0
2009-12-31 11:00:00,74.18,74.18,73.86,73.88,7500.0,48.987,48.987,48.7757,48.7889,7500.0
2009-12-31 11:30:00,73.89,73.94,73.85,73.85,9000.0,48.7955,48.8285,48.7691,48.7691,9000.0
2009-12-31 12:00:00,73.83,73.89,73.81,73.81,4700.0,48.7558,48.7955,48.7426,48.7426,4700.0
2009-12-31 12:30:00,73.83,73.93,73.81,73.92,5900.0,48.7558,48.8219,48.7426,48.8153,5900.0
2009-12-31 13:00:00,73.91,73.95,73.82,73.83,4100.0,48.8087,48.8351,48.7492,48.7558,4100.0
2009-12-31 13:30:00,73.85,73.93,73.81,73.9,8600.0,48.7691,48.8219,48.7426,48.8021,8600.0
2009-12-31 14:00:00,73.93,73.98,73.87,73.9,5100.0,48.8219,48.8549,48.7823,48.8021,5100.0
2009-12-31 14:30:00,73.88,73.97,73.86,73.95,32800.0,48.7889,48.8483,48.7757,48.8351,32800.0
2009-12-31 15:00:00,73.95,73.97,73.8,73.88,13300.0,48.8351,48.8483,48.736,48.7889,13300.0
2009-12-31 15:30:00,73.88,73.88,73.24,73.24,49100.0,48.7889,48.7889,48.3662,48.3662,49100.0
2010-01-04 09:30:00,74.0,74.0,73.07,73.37,47800.0,48.8681,48.8681,48.254,48.4521,47800.0
2010-01-04 10:00:00,73.38,73.45,73.06,73.18,27900.0,48.4587,48.5049,48.2474,48.3266,27900.0
2010-01-04 10:30:00,73.19,73.28,73.14,73.23,26700.0,48.3332,48.3926,48.3002,48.3596,26700.0
2010-01-04 11:00:00,73.25,73.42,73.23,73.34,11900.0,48.3728,48.4851,48.3596,48.4323,11900.0
2010-01-04 11:30:00,73.37,73.49,73.34,73.44,21100.0,48.4521,48.5313,48.4323,48.4983,21100.0
2010-01-04 12:00:00,73.44,73.46,73.33,73.36,15900.0,48.4983,48.5115,48.4257,48.4455,15900.0
2010-01-04 12:30:00,73.39,73.42,73.29,73.31,17900.0,48.4653,48.4851,48.3992,48.4124,17900.0
2010-01-04 13:00:00,73.32,73.32,73.22,73.23,23600.0,48.4191,48.4191,48.353,48.3596,23600.0
2010-01-04 13:30:00,73.25,73.25,73.18,73.22,25500.0,48.3728,48.3728,48.3266,48.353,25500.0
2010-01-04 14:00:00,73.21,73.27,73.17,73.27,36700.0,48.3464,48.386,48.32,48.386,36700.0
2010-01-04 14:30:00,73.23,73.36,73.21,73.22,22700.0,48.3596,48.4455,48.3464,48.353,22700.0
2010-01-04 15:00:00,73.22,73.3,73.2,73.24,48500.0,48.353,48.4058,48.3398,48.3662,48500.0
2010-01-04 15:30:00,73.26,73.37,73.18,73.29,155900.0,48.3794,48.4521,48.3266,48.3992,155900.0
2010-01-05 09:30:00,73.49,73.5,72.53,72.53,69300.0,48.5313,48.5379,47.8974,47.8974,69300.0
2010-01-05 10:00:00,72.49,73.19,72.43,73.05,53300.0,47.8709,48.3332,47.8313,48.2407,53300.0
2010-01-05 10:30:00,73.07,73.5,73.06,73.49,126800.0,48.254,48.5379,48.2474,48.5313,126800.0
2010-01-05 11:00:00,73.49,73.63,73.35,73.4,108800.0,48.5313,48.6238,48.4389,48.4719,108800.0
2010-01-05 11:30:00,73.4,73.72,73.35,73.58,63300.0,48.4719,48.6832,48.4389,48.5908,63300.0
2010-01-05 12:00:00,73.58,73.98,73.53,73.74,75600.0,48.5908,48.8549,48.5577,48.6964,75600.0
2010-01-05 12:30:00,73.75,74.39,73.74,74.24,50700.0,48.703,49.1257,48.6964,49.0266,50700.0
2010-01-05 13:00:00,74.26,74.9,74.23,74.83,90200.0,49.0398,49.4625,49.02,49.4162,90200.0
2010-01-05 13:30:00,74.89,75.21,74.79,74.91,74100.0,49.4558,49.6672,49.3898,49.4691,74100.0
2010-01-05 14:00:00,74.9,74.9,74.64,74.8,58600.0,49.4625,49.4625,49.2908,49.3964,58600.0
2010-01-05 14:30:00,74.79,74.79,74.42,74.56,55100.0,49.3898,49.3898,49.1455,49.2379,55100.0
2010-01-05 15:00:00,74.57,74.64,74.48,74.57,43500.0,49.2445,49.2908,49.1851,49.2445,43500.0
2010-01-05 15:30:00,74.56,74.78,74.54,74.75,78800.0,49.2379,49.3832,49.2247,49.3634,78800.0
2010-01-06 09:30:00,74.79,74.87,73.88,73.93,67600.0,49.3898,49.4426,48.7889,48.8219,67600.0
2010-01-06 10:00:00,73.91,74.2,73.9,74.2,98100.0,48.8087,49.0002,48.8021,49.0002,98100.0
2010-01-06 10:30:00,74.19,74.28,73.92,74.02,64700.0,48.9936,49.053,48.8153,48.8813,64700.0
2010-01-06 11:00:00,74.03,74.08,73.9,74.0,84500.0,48.8879,48.9209,48.8021,48.8681,84500.0
2010-01-06 11:30:00,74.11,74.34,74.03,74.3,76400.0,48.9408,49.0926,48.8879,49.0662,76400.0
2010-01-06 12:00:00,74.29,74.35,74.1,74.17,16400.0,49.0596,49.0992,48.9341,48.9804,16400.0
2010-01-06 12:30:00,74.17,74.29,74.08,74.23,37900.0,48.9804,49.0596,48.9209,49.02,37900.0
2010-01-06 13:00:00,74.27,74.38,74.16,74.29,35200.0,49.0464,49.1191,48.9738,49.0596,35200.0
2010-01-06 13:30:00,74.31,74.38,74.28,74.34,23200.0,49.0728,49.1191,49.053,49.0926,23200.0
2010-01-06 14:00:00,74.35,74.5,74.34,74.5,30200.0,49.0992,49.1983,49.0926,49.1983,30200.0
2010-01-06 14:30:00,74.5,74.62,74.36,74.48,33200.0,49.1983,49.2775,49.1058,49.1851,33200.0
2010-01-06 15:00:00,74.46,74.51,74.39,74.5,24400.0,49.1719,49.2049,49.1257,49.1983,24400.0
2010-01-06 15:30:00,74.5,74.59,74.26,74.51,64300.0,49.1983,49.2577,49.0398,49.2049,64300.0
2010-01-07 09:30:00,74.17,75.0,74.17,74.72,36300.0,48.9804,49.5285,48.9804,49.3436,36300.0
2010-01-07 10:00:00,74.75,75.04,74.59,74.95,38900.0,49.3634,49.5549,49.2577,49.4955,38900.0
2010-01-07 10:30:00,75.0,75.32,74.9,75.29,37000.0,49.5285,49.7398,49.4625,49.72,37000.0
2010-01-07 11:00:00,75.24,75.73,75.19,75.64,86000.0,49.687,50.0106,49.654,49.9511,86000.0
2010-01-07 11:30:00,75.63,75.68,75.53,75.6,39300.0,49.9445,49.9775,49.8785,49.9247,39300.0
2010-01-07 12:00:00,75.61,75.8,75.58,75.77,50400.0,49.9313,50.0568,49.9115,50.037,50400.0
2010-01-07 12:30:00,75.77,75.78,75.67,75.71,25300.0,50.037,50.0436,49.9709,49.9974,25300.0
2010-01-07 13:00:00,75.71,75.71,75.55,75.65,33600.0,49.9974,49.9974,49.8917,49.9577,33600.0
2010-01-07 13:30:00,75.62,75.75,75.61,75.7,31700.0,49.9379,50.0238,49.9313,49.9908,31700.0
2010-01-07 14:00:00,75.67,75.75,75.62,75.71,47900.0,49.9709,50.0238,49.9379,49.9974,47900.0
2010-01-07 14:30:00,75.68,75.93,75.68,75.91,34800.0,49.9775,50.1426,49.9775,50.1294,34800.0
2010-01-07 15:00:00,75.9,76.08,75.81,76.0,58600.0,50.1228,50.2417,50.0634,50.1889,58600.0
2010-01-07 15:30:00,76.03,76.05,75.76,75.84,97500.0,50.2087,50.2219,50.0304,50.0832,97500.0
2010-01-08 09:30:00,75.84,75.96,75.21,75.58,55000.0,50.0832,50.1625,49.6672,49.9115,55000.0
2010-01-08 10:00:00,75.57,75.66,75.34,75.35,46500.0,49.9049,49.9643,49.753,49.7596,46500.0
2010-01-08 10:30:00,75.36,75.46,75.23,75.37,75300.0,49.7662,49.8323,49.6804,49.7728,75300.0
2010-01-08 11:00:00,75.4,75.41,75.26,75.33,32200.0,49.7926,49.7992,49.7002,49.7464,32200.0
2010-01-08 11:30:00,75.34,75.54,75.29,75.54,25700.0,49.753,49.8851,49.72,49.8851,25700.0
2010-01-08 12:00:00,75.52,75.78,75.52,75.75,11000.0,49.8719,50.0436,49.8719,50.0238,11000.0
2010-01-08 12:30:00,75.78,75.78,75.49,75.57,15500.0,50.0436,50.0436,49.8521,49.9049,15500.0
2010-01-08 13:00:00,75.6,75.67,75.55,75.6,11600.0,49.9247,49.9709,49.8917,49.9247,11600.0
2010-01-08 13:30:00,75.61,75.78,75.44,75.45,34400.0,49.9313,50.0436,49.8191,49.8257,34400.0
2010-01-08 14:00:00,75.44,75.88,75.44,75.86,71800.0,49.8191,50.1096,49.8191,50.0964,71800.0
2010-01-08 14:30:00,75.82,76.03,75.55,75.56,109400.0,50.07,50.2087,49.8917,49.8983,109400.0
2010-01-08 15:00:00,75.56,75.58,75.37,75.38,72200.0,49.8983,49.9115,49.7728,49.7794,72200.0
2010-01-08 15:30:00,75.39,75.68,75.39,75.46,155600.0,49.786,49.9775,49.786,49.8323,155600.0
2010-01-11 09:30:00,75.91,76.15,75.4,75.45,44800.0,50.1294,50.2879,49.7926,49.8257,44800.0
2010-01-11 10:00:00,75.45,75.59,75.06,75.21,34300.0,49.8257,49.9181,49.5681,49.6672,34300.0
2010-01-11 10:30:00,75.2,75.2,75.02,75.09,29300.0,49.6606,49.6606,49.5417,49.5879,29300.0
2010-01-11 11:00:00,75.08,75.08,74.69,74.69,39700.0,49.5813,49.5813,49.3238,49.3238,39700.0
2010-01-11 11:30:00,74.7,74.73,74.5,74.73,27300.0,49.3304,49.3502,49.1983,49.3502,27300.0
2010-01-11 12:00:00,74.75,74.87,74.49,74.53,52300.0,49.3634,49.4426,49.1917,49.2181,52300.0
2010-01-11 12:30:00,74.53,74.57,74.34,74.53,39200.0,49.2181,49.2445,49.0926,49.2181,39200.0
2010-01-11 13:00:00,74.55,74.6,74.41,74.45,37200.0,49.2313,49.2643,49.1389,49.1653,37200.0
2010-01-11 13:30:00,74.49,74.59,74.48,74.57,20000.0,49.1917,49.2577,49.1851,49.2445,20000.0
2010-01-11 14:00:00,74.58,74.75,74.57,74.72,37300.0,49.2511,49.3634,49.2445,49.3436,37300.0
2010-01-11 14:30:00,74.72,74.83,74.71,74.83,24000.0,49.3436,49.4162,49.337,49.4162,24000.0
2010-01-11 15:00:00,74.81,75.13,74.79,75.1,51900.0,49.403,49.6143,49.3898,49.5945,51900.0
2010-01-11 15:30:00,75.12,75.35,75.1,75.29,104000.0,49.6077,49.7596,49.5945,49.72,104000.0
2010-01-12 09:30:00,75.08,75.7,75.08,75.63,60900.0,49.5813,49.9908,49.5813,49.9445,60900.0
2010-01-12 10:00:00,75.6,75.66,75.5,75.54,36700.0,49.9247,49.9643,49.8587,49.8851,36700.0
2010-01-12 10:30:00,75.52,75.52,75.26,75.28,37100.0,49.8719,49.8719,49.7002,49.7134,37100.0
2010-01-12 11:00:00,75.27,75.27,74.84,74.87,62400.0,49.7068,49.7068,49.4228,49.4426,62400.0
2010-01-12 11:30:00,74.88,74.89,74.49,74.68,44300.0,49.4492,49.4558,49.1917,49.3172,44300.0
2010-01-12 12:00:00,74.68,74.71,74.1,74.12,42700.0,49.3172,49.337,48.9341,48.9474,42700.0
2010-01-12 12:30:00,74.12,74.17,73.91,73.98,37400.0,48.9474,48.9804,48.8087,48.8549,37400.0
2010-01-12 13:00:00,73.98,74.11,73.87,73.9,38400.0,48.8549,48.9408,48.7823,48.8021,38400.0
2010-01-12 13:30:00,73.88,74.07,73.86,74.06,24200.0,48.7889,48.9143,48.7757,48.9077,24200.0
2010-01-12 14:00:00,74.06,74.39,74.0,74.39,28000.0,48.9077,49.1257,48.8681,49.1257,28000.0
2010-01-12 14:30:00,74.38,74.51,74.2,74.5,30600.0,49.1191,49.2049,49.0002,49.1983,30600.0
2010-01-12 15:00:00,74.5,74.5,74.28,74.49,42600.0,49.1983,49.1983,49.053,49.1917,42600.0
2010-01-12 15:30:00,74.5,74.52,74.29,74.46,102600.0,49.1983,49.2115,49.0596,49.1719,102600.0
2010-01-13 09:30:00,74.55,74.61,74.31,74.58,33800.0,49.2313,49.2709,49.0728,49.2511,33800.0
2010-01-13 10:00:00,74.57,74.77,74.3,74.33,27700.0,49.2445,49.3766,49.0662,49.086,27700.0
2010-01-13 10:30:00,74.33,74.43,74.15,74.27,34700.0,49.086,49.1521,48.9672,49.0464,34700.0
2010-01-13 11:00:00,74.25,74.53,74.2,74.45,39100.0,49.0332,49.2181,49.0002,49.1653,39100.0
2010-01-13 11:30:00,74.46,74.83,74.37,74.74,82500.0,49.1719,49.4162,49.1125,49.3568,82500.0
2010-01-13 12:00:00,74.75,74.75,74.34,74.48,74400.0,49.3634,49.3634,49.0926,49.1851,74400.0
2010-01-13 12:30:00,74.5,74.64,74.48,74.48,25600.0,49.1983,49.2908,49.1851,49.1851,25600.0
2010-01-13 13:00:00,74.47,74.61,74.37,74.61,35400.0,49.1785,49.2709,49.1125,49.2709,35400.0
2010-01-13 13:30:00,74.62,74.7,74.6,74.63,14400.0,49.2775,49.3304,49.2643,49.2841,14400.0
2010-01-13 14:00:00,74.63,74.84,74.63,74.82,20800.0,49.2841,49.4228,49.2841,49.4096,20800.0
2010-01-13 14:30:00,74.79,74.88,74.75,74.81,41300.0,49.3898,49.4492,49.3634,49.403,41300.0
2010-01-13 15:00:00,74.81,74.97,74.78,74.95,44600.0,49.403,49.5087,49.3832,49.4955,44600.0
2010-01-13 15:30:00,74.93,75.2,74.93,75.11,50500.0,49.4823,49.6606,49.4823,49.6011,50500.0
2010-01-14 09:30:00,75.31,75.38,74.65,74.72,62300.0,49.7332,49.7794,49.2974,49.3436,62300.0
2010-01-14 10:00:00,74.7,74.94,74.65,74.68,54700.0,49.3304,49.4889,49.2974,49.3172,54700.0
2010-01-14 10:30:00,74.65,74.81,74.54,74.66,31100.0,49.2974,49.403,49.2247,49.304,31100.0
2010-01-14 11:00:00,74.64,74.64,74.43,74.55,23300.0,49.2908,49.2908,49.1521,49.2313,23300.0
2010-01-14 11:30:00,74.58,74.75,74.56,74.73,38400.0,49.2511,49.3634,49.2379,49.3502,38400.0
2010-01-14 12:00:00,74.68,74.81,74.6,74.77,41500.0,49.3172,49.403,49.2643,49.3766,41500.0
2010-01-14 12:30:00,74.77,74.99,74.77,74.97,36900.0,49.3766,49.5219,49.3766,49.5087,36900.0
2010-01-14 13:00:00,74.97,75.07,74.94,75.06,57800.0,49.5087,49.5747,49.4889,49.5681,57800.0
2010-01-14 13:30:00,75.09,75.16,75.07,75.14,28300.0,49.5879,49.6342,49.5747,49.6209,28300.0
2010-01-14 14:00:00,75.14,75.41,75.09,75.38,51000.0,49.6209,49.7992,49.5879,49.7794,51000.0
2010-01-14 14:30:00,75.38,75.57,75.35,75.39,110200.0,49.7794,49.9049,49.7596,49.786,110200.0
2010-01-14 15:00:00,75.38,75.54,75.3,75.36,79800.0,49.7794,49.8851,49.7266,49.7662,79800.0
2010-01-14 15:30:00,75.35,75.39,74.9,75.05,160200.0,49.7596,49.786,49.4625,49.5615,160200.0
2010-01-15 09:30:00,75.06,75.2,74.19,74.34,153400.0,49.5681,49.6606,48.9936,49.0926,153400.0
2010-01-15 10:00:00,74.35,74.45,74.1,74.4,45400.0,49.0992,49.1653,48.9341,49.1323,45400.0
2010-01-15 10:30:00,74.39,74.46,74.09,74.46,65300.0,49.1257,49.1719,48.9275,49.1719,65300.0
2010-01-15 11:00:00,74.47,74.48,74.18,74.21,18500.0,49.1785,49.1851,48.987,49.0068,18500.0
2010-01-15 11:30:00,74.17,74.19,73.95,74.03,38400.0,48.9804,48.9936,48.8351,48.8879,38400.0
2010-01-15 12:00:00,74.0,74.12,73.96,73.96,29500.0,48.8681,48.9474,48.8417,48.8417,29500.0
2010-01-15 12:30:00,73.99,74.2,73.99,74.19,31000.0,48.8615,49.0002,48.8615,48.9936,31000.0
2010-01-15 13:00:00,74.18,74.38,74.18,74.32,48400.0,48.987,49.1191,48.987,49.0794,48400.0
2010-01-15 13:30:00,74.34,74.41,74.25,74.41,24600.0,49.0926,49.1389,49.0332,49.1389,24600.0
2010-01-15 14:00:00,74.41,74.42,74.29,74.35,29400.0,49.1389,49.1455,49.0596,49.0992,29400.0
2010-01-15 14:30:00,74.36,74.38,74.15,74.29,35100.0,49.1058,49.1191,48.9672,49.0596,35100.0
2010-01-15 15:00:00,74.3,74.61,74.3,74.6,34300.0,49.0662,49.2709,49.0662,49.2643,34300.0
2010-01-15 15:30:00,74.6,74.71,74.53,74.61,94500.0,49.2643,49.337,49.2181,49.2709,94500.0
2010-01-19 09:30:00,74.57,75.21,74.57,75.0,20400.0,49.2445,49.6672,49.2445,49.5285,20400.0
2010-01-19 10:00:00,74.93,75.1,74.85,74.95,27300.0,49.4823,49.5945,49.4294,49.4955,27300.0
2010-01-19 10:30:00,74.93,75.23,74.93,74.95,24100.0,49.4823,49.6804,49.4823,49.4955,24100.0
2010-01-19 11:00:00,74.97,75.07,74.94,74.99,24900.0,49.5087,49.5747,49.4889,49.5219,24900.0
2010-01-19 11:30:00,75.0,75.05,74.88,74.94,18600.0,49.5285,49.5615,49.4492,49.4889,18600.0
2010-01-19 12:00:00,74.94,75.1,74.94,75.03,20300.0,49.4889,49.5945,49.4889,49.5483,20300.0
2010-01-19 12:30:00,75.06,75.19,75.02,75.09,16300.0,49.5681,49.654,49.5417,49.5879,16300.0
2010-01-19 13:00:00,75.09,75.11,75.0,75.06,15900.0,49.5879,49.6011,49.5285,49.5681,15900.0
2010-01-19 13:30:00,75.05,75.06,74.95,74.98,20700.0,49.5615,49.5681,49.4955,49.5153,20700.0
2010-01-19 14:00:00,74.99,75.04,74.96,75.0,34500.0,49.5219,49.5549,49.5021,49.5285,34500.0
2010-01-19 14:30:00,75.02,75.08,74.96,75.07,36100.0,49.5417,49.5813,49.5021,49.5747,36100.0
2010-01-19 15:00:00,75.09,75.13,74.97,75.1,65300.0,49.5879,49.6143,49.5087,49.5945,65300.0
2010-01-19 15:30:00,75.09,75.18,74.99,75.14,123200.0,49.5879,49.6474,49.5219,49.6209,123200.0
2010-01-20 09:30:00,74.74,75.03,74.21,74.95,47500.0,49.3568,49.5483,49.0068,49.4955,47500.0
2010-01-20 10:00:00,74.91,75.02,74.68,74.86,43900.0,49.4691,49.5417,49.3172,49.436,43900.0
2010-01-20 10:30:00,74.8,74.82,74.62,74.68,88600.0,49.3964,49.4096,49.2775,49.3172,88600.0
2010-01-20 11:00:00,74.68,74.71,74.24,74.5,53400.0,49.3172,49.337,49.0266,49.1983,53400.0
2010-01-20 11:30:00,74.5,74.51,74.25,74.29,20900.0,49.1983,49.2049,49.0332,49.0596,20900.0
2010-01-20 12:00:00,74.31,74.42,74.22,74.33,19900.0,49.0728,49.1455,49.0134,49.086,19900.0
2010-01-20 12:30:00,74.36,74.41,74.22,74.23,38500.0,49.1058,49.1389,49.0134,49.02,38500.0
2010-01-20 13:00:00,74.24,74.3,74.17,74.27,24600.0,49.0266,49.0662,48.9804,49.0464,24600.0
2010-01-20 13:30:00,74.27,74.4,74.25,74.37,23800.0,49.0464,49.1323,49.0332,49.1125,23800.0
2010-01-20 14:00:00,74.39,74.53,74.38,74.46,23900.0,49.1257,49.2181,49.1191,49.1719,23900.0
2010-01-20 14:30:00,74.46,74.7,74.46,74.69,37700.0,49.1719,49.3304,49.1719,49.3238,37700.0
2010-01-20 15:00:00,74.7,74.88,74.64,74.84,25700.0,49.3304,49.4492,49.2908,49.4228,25700.0
2010-01-20 15:30:00,74.84,75.02,74.75,74.86,100400.0,49.4228,49.5417,49.3634,49.436,100400.0
2010-01-21 09:30:00,75.04,75.31,74.52,75.01,51300.0,49.5549,49.7332,49.2115,49.5351,51300.0
2010-01-21 10:00:00,75.06,75.29,74.92,74.97,94900.0,49.5681,49.72,49.4757,49.5087,94900.0
2010-01-21 10:30:00,74.97,75.0,74.53,74.86,88100.0,49.5087,49.5285,49.2181,49.436,88100.0
2010-01-21 11:00:00,74.85,74.93,74.74,74.75,111700.0,49.4294,49.4823,49.3568,49.3634,111700.0
2010-01-21 11:30:00,74.77,75.03,74.5,74.95,120300.0,49.3766,49.5483,49.1983,49.4955,120300.0
2010-01-21 12:00:00,74.98,75.0,74.52,74.54,119800.0,49.5153,49.5285,49.2115,49.2247,119800.0
2010-01-21 12:30:00,74.53,74.59,74.45,74.51,81100.0,49.2181,49.2577,49.1653,49.2049,81100.0
2010-01-21 13:00:00,74.54,74.66,74.45,74.63,39100.0,49.2247,49.304,49.1653,49.2841,39100.0
2010-01-21 13:30:00,74.64,74.89,74.63,74.85,52900.0,49.2908,49.4558,49.2841,49.4294,52900.0
2010-01-21 14:00:00,74.84,74.89,74.71,74.82,72400.0,49.4228,49.4558,49.337,49.4096,72400.0
2010-01-21 14:30:00,74.8,74.9,74.73,74.82,51400.0,49.3964,49.4625,49.3502,49.4096,51400.0
2010-01-21 15:00:00,74.82,74.85,74.56,74.57,110200.0,49.4096,49.4294,49.2379,49.2445,110200.0
2010-01-21 15:30:00,74.56,74.73,74.39,74.4,92600.0,49.2379,49.3502,49.1257,49.1323,92600.0
2010-01-22 09:30:00,74.51,74.82,74.15,74.18,60300.0,49.2049,49.4096,48.9672,48.987,60300.0
2010-01-22 10:00:00,74.21,74.23,73.28,73.65,47500.0,49.0068,49.02,48.3926,48.637,47500.0
2010-01-22 10:30:00,73.7,73.9,73.59,73.9,31400.0,48.67,48.8021,48.5974,48.8021,31400.0
2010-01-22 11:00:00,73.91,74.14,73.85,73.9,37800.0,48.8087,48.9606,48.7691,48.8021,37800.0
2010-01-22 11:30:00,73.97,73.97,73.57,73.63,28600.0,48.8483,48.8483,48.5841,48.6238,28600.0
2010-01-22 12:00:00,73.61,73.61,73.28,73.36,58000.0,48.6106,48.6106,48.3926,48.4455,58000.0
2010-01-22 12:30:00,73.36,73.49,73.3,73.34,42400.0,48.4455,48.5313,48.4058,48.4323,42400.0
2010-01-22 13:00:00,73.33,73.33,73.09,73.12,32500.0,48.4257,48.4257,48.2672,48.287,32500.0
2010-01-22 13:30:00,73.11,73.17,72.91,73.11,45200.0,48.2804,48.32,48.1483,48.2804,45200.0
2010-01-22 14:00:00,73.12,73.26,73.02,73.05,48100.0,48.287,48.3794,48.2209,48.2407,48100.0
2010-01-22 14:30:00,73.05,73.13,72.87,73.02,75400.0,48.2407,48.2936,48.1219,48.2209,75400.0
2010-01-22 15:00:00,72.94,73.03,72.39,72.71,125400.0,48.1681,48.2275,47.8049,48.0162,125400.0
2010-01-22 15:30:00,72.72,72.72,72.4,72.43,251100.0,48.0228,48.0228,47.8115,47.8313,251100.0
2010-01-25 09:30:00,72.92,72.99,72.58,72.62,44900.0,48.1549,48.2011,47.9304,47.9568,44900.0
2010-01-25 10:00:00,72.62,72.84,72.5,72.52,66000.0,47.9568,48.1021,47.8775,47.8907,66000.0
2010-01-25 10:30:00,72.5,72.52,72.12,72.3,67800.0,47.8775,47.8907,47.6266,47.7455,67800.0
2010-01-25 11:00:00,72.3,72.63,71.86,72.55,53600.0,47.7455,47.9634,47.4549,47.9106,53600.0
2010-01-25 11:30:00,72.5,72.78,72.49,72.65,23400.0,47.8775,48.0624,47.8709,47.9766,23400.0
2010-01-25 12:00:00,72.65,72.81,72.61,72.7,36900.0,47.9766,48.0823,47.9502,48.0096,36900.0
2010-01-25 12:30:00,72.67,72.76,72.56,72.71,21800.0,47.9898,48.0492,47.9172,48.0162,21800.0
2010-01-25 13:00:00,72.72,72.88,72.66,72.78,15400.0,48.0228,48.1285,47.9832,48.0624,15400.0
2010-01-25 13:30:00,72.78,72.78,72.51,72.53,29400.0,48.0624,48.0624,47.8841,47.8974,29400.0
2010-01-25 14:00:00,72.55,72.59,72.47,72.55,35400.0,47.9106,47.937,47.8577,47.9106,35400.0
2010-01-25 14:30:00,72.56,72.56,72.42,72.51,32600.0,47.9172,47.9172,47.8247,47.8841,32600.0
2010-01-25 15:00:00,72.51,72.54,72.38,72.43,42700.0,47.8841,47.904,47.7983,47.8313,42700.0
2010-01-25 15:30:00,72.42,72.47,72.15,72.24,134600.0,47.8247,47.8577,47.6464,47.7058,134600.0
2010-01-26 09:30:00,72.2,72.64,71.77,72.4,31900.0,47.6794,47.97,47.3955,47.8115,31900.0
2010-01-26 10:00:00,72.4,72.62,72.25,72.33,50100.0,47.8115,47.9568,47.7124,47.7653,50100.0
2010-01-26 10:30:00,72.34,72.36,72.0,72.22,58000.0,47.7719,47.7851,47.5474,47.6926,58000.0
2010-01-26 11:00:00,72.22,72.36,72.11,72.16,15700.0,47.6926,47.7851,47.62,47.653,15700.0
2010-01-26 11:30:00,72.21,72.42,72.14,72.36,36400.0,47.686,47.8247,47.6398,47.7851,36400.0
2010-01-26 12:00:00,72.33,72.37,72.24,72.36,10400.0,47.7653,47.7917,47.7058,47.7851,10400.0
2010-01-26 12:30:00,72.33,72.44,72.33,72.44,11300.0,47.7653,47.8379,47.7653,47.8379,11300.0
2010-01-26 13:00:00,72.44,72.46,72.32,72.35,11700.0,47.8379,47.8511,47.7587,47.7785,11700.0
2010-01-26 13:30:00,72.37,72.44,72.34,72.44,11100.0,47.7917,47.8379,47.7719,47.8379,11100.0
2010-01-26 14:00:00,72.45,72.48,72.21,72.23,13700.0,47.8445,47.8643,47.686,47.6992,13700.0
2010-01-26 14:30:00,72.23,72.51,72.23,72.48,102400.0,47.6992,47.8841,47.6992,47.8643,102400.0
2010-01-26 15:00:00,72.48,72.58,72.39,72.46,64100.0,47.8643,47.9304,47.8049,47.8511,64100.0
2010-01-26 15:30:00,72.47,72.57,72.26,72.29,92700.0,47.8577,47.9238,47.719,47.7389,92700.0
2010-01-27 09:30:00,72.37,72.8,72.33,72.73,69400.0,47.7917,48.0757,47.7653,48.0294,69400.0
2010-01-27 10:00:00,72.73,72.84,72.21,72.6,54000.0,48.0294,48.1021,47.686,47.9436,54000.0
2010-01-27 10:30:00,72.56,72.65,72.33,72.63,21100.0,47.9172,47.9766,47.7653,47.9634,21100.0
2010-01-27 11:00:00,72.59,72.6,72.37,72.56,17700.0,47.937,47.9436,47.7917,47.9172,17700.0
2010-01-27 11:30:00,72.55,72.64,72.35,72.55,18400.0,47.9106,47.97,47.7785,47.9106,18400.0
2010-01-27 12:00:00,72.53,72.53,72.31,72.46,15400.0,47.8974,47.8974,47.7521,47.8511,15400.0
2010-01-27 12:30:00,72.42,72.45,72.33,72.37,16800.0,47.8247,47.8445,47.7653,47.7917,16800.0
2010-01-27 13:00:00,72.35,72.52,72.34,72.43,27200.0,47.7785,47.8907,47.7719,47.8313,27200.0
2010-01-27 13:30:00,72.42,72.57,72.39,72.51,35000.0,47.8247,47.9238,47.8049,47.8841,35000.0
2010-01-27 14:00:00,72.5,72.66,72.32,72.47,77200.0,47.8775,47.9832,47.7587,47.8577,77200.0
2010-01-27 14:30:00,72.46,72.99,72.4,72.89,45200.0,47.8511,48.2011,47.8115,48.1351,45200.0
2010-01-27 15:00:00,72.91,73.01,72.65,73.0,70500.0,48.1483,48.2143,47.9766,48.2077,70500.0
2010-01-27 15:30:00,73.01,73.37,73.01,73.21,93200.0,48.2143,48.4521,48.2143,48.3464,93200.0
2010-01-28 09:30:00,73.47,73.6,73.02,73.54,49600.0,48.5181,48.604,48.2209,48.5643,49600.0
2010-01-28 10:00:00,73.52,73.52,72.97,73.01,52500.0,48.5511,48.5511,48.1879,48.2143,52500.0
2010-01-28 10:30:00,73.01,73.2,72.94,72.98,59100.0,48.2143,48.3398,48.1681,48.1945,59100.0
2010-01-28 11:00:00,72.95,73.02,72.78,73.02,57600.0,48.1747,48.2209,48.0624,48.2209,57600.0
2010-01-28 11:30:00,72.97,73.03,72.63,73.02,71000.0,48.1879,48.2275,47.9634,48.2209,71000.0
2010-01-28 12:00:00,72.98,73.02,72.82,72.83,78600.0,48.1945,48.2209,48.0889,48.0955,78600.0
2010-01-28 12:30:00,72.84,72.98,72.76,72.91,29400.0,48.1021,48.1945,48.0492,48.1483,29400.0
2010-01-28 13:00:00,72.89,73.09,72.82,72.97,21400.0,48.1351,48.2672,48.0889,48.1879,21400.0
2010-01-28 13:30:00,72.98,73.16,72.93,72.93,31700.0,48.1945,48.3134,48.1615,48.1615,31700.0
2010-01-28 14:00:00,72.92,72.92,72.68,72.8,26500.0,48.1549,48.1549,47.9964,48.0757,26500.0
2010-01-28 14:30:00,72.79,72.86,72.69,72.75,46800.0,48.0691,48.1153,48.003,48.0426,46800.0
2010-01-28 15:00:00,72.73,73.06,72.67,73.06,71100.0,48.0294,48.2474,47.9898,48.2474,71100.0
2010-01-28 15:30:00,73.02,73.06,72.45,72.52,125500.0,48.2209,48.2474,47.8445,47.8907,125500.0
2010-01-29 09:30:00,72.63,73.47,72.63,73.14,34200.0,47.9634,48.5181,47.9634,48.3002,34200.0
2010-01-29 10:00:00,73.16,73.34,72.97,73.34,11700.0,48.3134,48.4323,48.1879,48.4323,11700.0
2010-01-29 10:30:00,73.38,73.47,73.2,73.46,23100.0,48.4587,48.5181,48.3398,48.5115,23100.0
2010-01-29 11:00:00,73.36,73.41,72.95,72.98,19200.0,48.4455,48.4785,48.1747,48.1945,19200.0
2010-01-29 11:30:00,72.95,73.06,72.76,72.84,17200.0,48.1747,48.2474,48.0492,48.1021,17200.0
2010-01-29 12:00:00,72.82,72.99,72.63,72.93,19900.0,48.0889,48.2011,47.9634,48.1615,19900.0
2010-01-29 12:30:00,72.92,72.93,72.72,72.9,12200.0,48.1549,48.1615,48.0228,48.1417,12200.0
2010-01-29 13:00:00,72.89,73.03,72.81,73.0,10200.0,48.1351,48.2275,48.0823,48.2077,10200.0
2010-01-29 13:30:00,72.99,73.03,72.69,72.7,13200.0,48.2011,48.2275,48.003,48.0096,13200.0
2010-01-29 14:00:00,72.71,72.78,72.57,72.63,37700.0,48.0162,48.0624,47.9238,47.9634,37700.0
2010-01-29 14:30:00,72.64,72.65,72.43,72.57,44400.0,47.97,47.9766,47.8313,47.9238,44400.0
2010-01-29 15:00:00,72.53,72.53,72.08,72.11,22300.0,47.8974,47.8974,47.6002,47.62,22300.0
2010-01-29 15:30:00,72.1,72.35,71.89,71.98,113500.0,47.6134,47.7785,47.4747,47.5341,113500.0
2010-02-01 09:30:00,72.29,72.4,72.0,72.25,50700.0,47.7389,47.8115,47.5474,47.7124,50700.0
2010-02-01 10:00:00,72.25,73.03,72.22,72.91,27000.0,47.7124,48.2275,47.6926,48.1483,27000.0
2010-02-01 10:30:00,72.91,72.91,72.52,72.52,15800.0,48.1483,48.1483,47.8907,47.8907,15800.0
2010-02-01 11:00:00,72.52,73.0,72.51,72.93,17900.0,47.8907,48.2077,47.8841,48.1615,17900.0
2010-02-01 11:30:00,72.92,72.92,72.57,72.57,7900.0,48.1549,48.1549,47.9238,47.9238,7900.0
2010-02-01 12:00:00,72.57,72.61,72.41,72.57,13700.0,47.9238,47.9502,47.8181,47.9238,13700.0
2010-02-01 12:30:00,72.56,72.77,72.5,72.67,15800.0,47.9172,48.0558,47.8775,47.9898,15800.0
2010-02-01 13:00:00,72.66,72.84,72.63,72.77,13700.0,47.9832,48.1021,47.9634,48.0558,13700.0
2010-02-01 13:30:00,72.76,72.9,72.67,72.82,25600.0,48.0492,48.1417,47.9898,48.0889,25600.0
2010-02-01 14:00:00,72.85,72.92,72.68,72.9,18600.0,48.1087,48.1549,47.9964,48.1417,18600.0
2010-02-01 14:30:00,72.92,72.94,72.8,72.86,24100.0,48.1549,48.1681,48.0757,48.1153,24100.0
2010-02-01 15:00:00,72.89,72.97,72.77,72.91,29400.0,48.1351,48.1879,48.0558,48.1483,29400.0
2010-02-01 15:30:00,72.92,73.02,72.79,72.95,74100.0,48.1549,48.2209,48.0691,48.1747,74100.0
2010-02-02 09:30:00,73.12,73.62,72.86,72.94,33600.0,48.287,48.6172,48.1153,48.1681,33600.0
2010-02-02 10:00:00,72.98,73.65,72.86,73.58,30100.0,48.1945,48.637,48.1153,48.5908,30100.0
2010-02-02 10:30:00,73.62,73.66,73.47,73.53,50800.0,48.6172,48.6436,48.5181,48.5577,50800.0
2010-02-02 11:00:00,73.52,73.67,73.4,73.67,33900.0,48.5511,48.6502,48.4719,48.6502,33900.0
2010-02-02 11:30:00,73.68,73.73,73.58,73.64,46200.0,48.6568,48.6898,48.5908,48.6304,46200.0
2010-02-02 12:00:00,73.63,73.81,73.54,73.8,46700.0,48.6238,48.7426,48.5643,48.736,46700.0
2010-02-02 12:30:00,73.8,73.89,73.75,73.88,22300.0,48.736,48.7955,48.703,48.7889,22300.0
2010-02-02 13:00:00,73.9,73.91,73.72,73.85,28700.0,48.8021,48.8087,48.6832,48.7691,28700.0
2010-02-02 13:30:00,73.89,74.19,73.81,74.16,32300.0,48.7955,48.9936,48.7426,48.9738,32300.0
2010-02-02 14:00:00,74.17,74.18,73.93,74.01,37700.0,48.9804,48.987,48.8219,48.8747,37700.0
2010-02-02 14:30:00,74.0,74.1,73.97,73.98,47800.0,48.8681,48.9341,48.8483,48.8549,47800.0
2010-02-02 15:00:00,74.0,74.24,73.97,74.18,50300.0,48.8681,49.0266,48.8483,48.987,50300.0
2010-02-02 15:30:00,74.18,74.18,74.01,74.1,136700.0,48.987,48.987,48.8747,48.9341,136700.0
2010-02-03 09:30:00,73.39,73.53,72.65,72.7,135700.0,48.4653,48.5577,47.9766,48.0096,135700.0
2010-02-03 10:00:00,72.67,72.75,72.29,72.56,89500.0,47.9898,48.0426,47.7389,47.9172,89500.0
2010-02-03 10:30:00,72.51,72.7,72.4,72.67,45300.0,47.8841,48.0096,47.8115,47.9898,45300.0
2010-02-03 11:00:00,72.68,73.0,72.68,72.7,19200.0,47.9964,48.2077,47.9964,48.0096,19200.0
2010-02-03 11:30:00,72.73,72.84,72.64,72.73,29100.0,48.0294,48.1021,47.97,48.0294,29100.0
2010-02-03 12:00:00,72.73,72.84,72.73,72.77,16800.0,48.0294,48.1021,48.0294,48.0558,16800.0
2010-02-03 12:30:00,72.78,73.06,72.78,72.9,23800.0,48.0624,48.2474,48.0624,48.1417,23800.0
2010-02-03 13:00:00,72.94,73.1,72.87,72.92,29800.0,48.1681,48.2738,48.1219,48.1549,29800.0
2010-02-03 13:30:00,72.93,73.05,72.9,72.97,20300.0,48.1615,48.2407,48.1417,48.1879,20300.0
2010-02-03 14:00:00,72.98,73.0,72.85,72.9,36500.0,48.1945,48.2077,48.1087,48.1417,36500.0
2010-02-03 14:30:00,72.9,72.97,72.82,72.86,30500.0,48.1417,48.1879,48.0889,48.1153,30500.0
2010-02-03 15:00:00,72.86,72.96,72.84,72.87,68800.0,48.1153,48.1813,48.1021,48.1219,68800.0
2010-02-03 15:30:00,72.89,72.98,72.72,72.73,133400.0,48.1351,48.1945,48.0228,48.0294,133400.0
2010-02-04 09:30:00,72.17,72.34,71.54,71.56,94300.0,47.6596,47.7719,47.2436,47.2568,94300.0
2010-02-04 10:00:00,71.63,71.81,71.13,71.49,51900.0,47.303,47.4219,46.9728,47.2106,51900.0
2010-02-04 10:30:00,71.5,71.68,71.36,71.64,50300.0,47.2172,47.336,47.1247,47.3096,50300.0
2010-02-04 11:00:00,71.6,71.82,71.56,71.75,37600.0,47.2832,47.4285,47.2568,47.3823,37600.0
2010-02-04 11:30:00,71.77,71.77,71.49,71.68,37700.0,47.3955,47.3955,47.2106,47.336,37700.0
2010-02-04 12:00:00,71.69,71.85,71.52,71.59,36500.0,47.3426,47.4483,47.2304,47.2766,36500.0
2010-02-04 12:30:00,71.59,71.62,71.37,71.52,43600.0,47.2766,47.2964,47.1313,47.2304,43600.0
2010-02-04 13:00:00,71.52,71.52,71.39,71.52,43600.0,47.2304,47.2304,47.1445,47.2304,43600.0
2010-02-04 13:30:00,71.5,71.52,71.16,71.3,53700.0,47.2172,47.2304,46.9926,47.0851,53700.0
2010-02-04 14:00:00,71.31,71.68,71.3,71.56,62300.0,47.0917,47.336,47.0851,47.2568,62300.0
2010-02-04 14:30:00,71.5,71.8,71.5,71.75,125700.0,47.2172,47.4153,47.2172,47.3823,125700.0
2010-02-04 15:00:00,71.75,71.83,71.7,71.78,168800.0,47.3823,47.4351,47.3492,47.4021,168800.0
2010-02-04 15:30:00,71.77,71.89,71.56,71.56,266000.0,47.3955,47.4747,47.2568,47.2568,266000.0
2010-02-05 09:30:00,71.26,71.31,70.58,70.73,136500.0,47.0587,47.0917,46.6096,46.7087,136500.0
2010-02-05 10:00:00,70.74,70.89,70.35,70.89,108800.0,46.7153,46.8143,46.4577,46.8143,108800.0
2010-02-05 10:30:00,70.86,71.15,70.84,70.87,94000.0,46.7945,46.986,46.7813,46.8011,94000.0
2010-02-05 11:00:00,70.87,71.15,70.75,70.96,53200.0,46.8011,46.986,46.7219,46.8606,53200.0
2010-02-05 11:30:00,70.95,70.98,70.73,70.79,73000.0,46.854,46.8738,46.7087,46.7483,73000.0
2010-02-05 12:00:00,70.81,71.05,70.79,70.9,51500.0,46.7615,46.92,46.7483,46.8209,51500.0
2010-02-05 12:30:00,70.89,70.89,70.56,70.83,54700.0,46.8143,46.8143,46.5964,46.7747,54700.0
2010-02-05 13:00:00,70.84,70.85,70.47,70.49,26300.0,46.7813,46.7879,46.537,46.5502,26300.0
2010-02-05 13:30:00,70.5,70.52,70.25,70.32,46600.0,46.5568,46.57,46.3917,46.4379,46600.0
2010-02-05 14:00:00,70.31,70.87,70.25,70.83,126000.0,46.4313,46.8011,46.3917,46.7747,126000.0
2010-02-05 14:30:00,70.81,70.91,70.7,70.78,105700.0,46.7615,46.8275,46.6889,46.7417,105700.0
2010-02-05 15:00:00,70.79,71.54,70.76,71.34,129200.0,46.7483,47.2436,46.7285,47.1115,129200.0
2010-02-05 15:30:00,71.34,71.73,71.26,71.48,209000.0,47.1115,47.369,47.0587,47.204,209000.0
2010-02-08 09:30:00,71.37,71.8,71.21,71.7,61500.0,47.1313,47.4153,47.0257,47.3492,61500.0
2010-02-08 10:00:00,71.74,72.47,71.74,71.99,60800.0,47.3757,47.8577,47.3757,47.5407,60800.0
2010-02-08 10:30:00,71.97,72.15,71.78,72.15,17900.0,47.5275,47.6464,47.4021,47.6464,17900.0
2010-02-08 11:00:00,72.15,72.6,72.15,72.33,38900.0,47.6464,47.9436,47.6464,47.7653,38900.0
2010-02-08 11:30:00,72.3,72.34,72.05,72.09,17400.0,47.7455,47.7719,47.5804,47.6068,17400.0
2010-02-08 12:00:00,72.09,72.17,71.89,72.13,18500.0,47.6068,47.6596,47.4747,47.6332,18500.0
2010-02-08 12:30:00,72.15,72.19,72.03,72.16,22100.0,47.6464,47.6728,47.5672,47.653,22100.0
2010-02-08 13:00:00,72.16,72.18,71.95,71.98,22000.0,47.653,47.6662,47.5143,47.5341,22000.0
2010-02-08 13:30:00,71.99,72.01,71.79,71.82,14900.0,47.5407,47.554,47.4087,47.4285,14900.0
2010-02-08 14:00:00,71.85,72.03,71.85,71.98,17000.0,47.4483,47.5672,47.4483,47.5341,17000.0
2010-02-08 14:30:00,71.96,72.07,71.77,71.81,19800.0,47.5209,47.5936,47.3955,47.4219,19800.0
2010-02-08 15:00:00,71.82,71.88,71.61,71.7,27000.0,47.4285,47.4681,47.2898,47.3492,27000.0
2010-02-08 15:30:00,71.7,71.79,71.41,71.44,130200.0,47.3492,47.4087,47.1577,47.1775,130200.0
2010-02-09 09:30:00,71.77,72.39,71.75,72.25,39200.0,47.3955,47.8049,47.3823,47.7124,39200.0
2010-02-09 10:00:00,72.24,72.52,72.09,72.26,32300.0,47.7058,47.8907,47.6068,47.719,32300.0
2010-02-09 10:30:00,72.25,72.32,71.89,72.01,52000.0,47.7124,47.7587,47.4747,47.554,52000.0
2010-02-09 11:00:00,72.02,72.13,71.84,71.98,46800.0,47.5606,47.6332,47.4417,47.5341,46800.0
2010-02-09 11:30:00,71.97,72.53,71.93,72.18,80600.0,47.5275,47.8974,47.5011,47.6662,80600.0
2010-02-09 12:00:00,72.2,72.64,72.18,72.57,38800.0,47.6794,47.97,47.6662,47.9238,38800.0
2010-02-09 12:30:00,72.56,72.64,72.14,72.3,43400.0,47.9172,47.97,47.6398,47.7455,43400.0
2010-02-09 13:00:00,72.3,72.47,72.29,72.33,19000.0,47.7455,47.8577,47.7389,47.7653,19000.0
2010-02-09 13:30:00,72.32,72.46,72.2,72.39,12500.0,47.7587,47.8511,47.6794,47.8049,12500.0
2010-02-09 14:00:00,72.44,72.47,72.25,72.36,13800.0,47.8379,47.8577,47.7124,47.7851,13800.0
2010-02-09 14:30:00,72.34,72.53,72.27,72.34,28300.0,47.7719,47.8974,47.7257,47.7719,28300.0
2010-02-09 15:00:00,72.35,72.65,72.3,72.61,35400.0,47.7785,47.9766,47.7455,47.9502,35400.0
2010-02-09 15:30:00,72.63,72.71,72.35,72.49,100800.0,47.9634,48.0162,47.7785,47.8709,100800.0
2010-02-10 09:30:00,72.36,72.96,72.18,72.69,52700.0,47.7851,48.1813,47.6662,48.003,52700.0
2010-02-10 10:00:00,72.69,72.71,72.19,72.33,80200.0,48.003,48.0162,47.6728,47.7653,80200.0
2010-02-10 10:30:00,72.27,72.67,72.1,72.57,43100.0,47.7257,47.9898,47.6134,47.9238,43100.0
2010-02-10 11:00:00,72.57,72.74,72.37,72.65,52200.0,47.9238,48.036,47.7917,47.9766,52200.0
2010-02-10 11:30:00,72.7,72.74,72.31,72.54,30700.0,48.0096,48.036,47.7521,47.904,30700.0
2010-02-10 12:00:00,72.54,72.99,72.4,72.99,64200.0,47.904,48.2011,47.8115,48.2011,64200.0
2010-02-10 12:30:00,72.98,73.16,72.85,72.86,82000.0,48.1945,48.3134,48.1087,48.1153,82000.0
2010-02-10 13:00:00,72.89,72.94,72.71,72.94,109500.0,48.1351,48.1681,48.0162,48.1681,109500.0
2010-02-10 13:30:00,72.94,72.94,72.46,72.56,30400.0,48.1681,48.1681,47.8511,47.9172,30400.0
2010-02-10 14:00:00,72.57,72.61,72.29,72.37,43300.0,47.9238,47.9502,47.7389,47.7917,43300.0
2010-02-10 14:30:00,72.37,72.56,72.21,72.52,34600.0,47.7917,47.9172,47.686,47.8907,34600.0
2010-02-10 15:00:00,72.51,72.71,72.48,72.53,62600.0,47.8841,48.0162,47.8643,47.8974,62600.0
2010-02-10 15:30:00,72.55,72.7,72.32,72.47,196200.0,47.9106,48.0096,47.7587,47.8577,196200.0
2010-02-11 09:30:00,74.16,74.74,73.71,74.38,311300.0,48.9738,49.3568,48.6766,49.1191,311300.0
2010-02-11 10:00:00,74.39,74.55,73.91,74.01,209600.0,49.1257,49.2313,48.8087,48.8747,209600.0
2010-02-11 10:30:00,74.01,74.03,73.61,73.68,127300.0,48.8747,48.8879,48.6106,48.6568,127300.0
2010-02-11 11:00:00,73.68,73.75,73.39,73.73,162900.0,48.6568,48.703,48.4653,48.6898,162900.0
2010-02-11 11:30:00,73.74,74.0,73.62,73.96,115500.0,48.6964,48.8681,48.6172,48.8417,115500.0
2010-02-11 12:00:00,73.97,74.01,73.88,74.0,58100.0,48.8483,48.8747,48.7889,48.8681,58100.0
2010-02-11 12:30:00,73.99,74.0,73.84,73.99,69000.0,48.8615,48.8681,48.7624,48.8615,69000.0
2010-02-11 13:00:00,73.99,74.36,73.96,74.33,95200.0,48.8615,49.1058,48.8417,49.086,95200.0
2010-02-11 13:30:00,74.34,74.4,74.18,74.37,79800.0,49.0926,49.1323,48.987,49.1125,79800.0
2010-02-11 14:00:00,74.36,74.5,74.18,74.48,60300.0,49.1058,49.1983,48.987,49.1851,60300.0
2010-02-11 14:30:00,74.5,74.68,74.4,74.5,94800.0,49.1983,49.3172,49.1323,49.1983,94800.0
2010-02-11 15:00:00,74.49,74.65,74.32,74.4,139200.0,49.1917,49.2974,49.0794,49.1323,139200.0
2010-02-11 15:30:00,74.41,74.62,74.32,74.36,283100.0,49.1389,49.2775,49.0794,49.1058,283100.0
2010-02-12 09:30:00,73.5,74.06,73.5,73.94,128400.0,48.5379,48.9077,48.5379,48.8285,128400.0
2010-02-12 10:00:00,73.97,74.14,73.72,74.07,102200.0,48.8483,48.9606,48.6832,48.9143,102200.0
2010-02-12 10:30:00,74.08,74.13,73.61,73.84,60300.0,48.9209,48.954,48.6106,48.7624,60300.0
2010-02-12 11:00:00,73.82,74.0,73.69,73.83,37300.0,48.7492,48.8681,48.6634,48.7558,37300.0
2010-02-12 11:30:00,73.85,74.08,73.77,73.97,34700.0,48.7691,48.9209,48.7162,48.8483,34700.0
2010-02-12 12:00:00,74.0,74.39,73.97,74.24,62700.0,48.8681,49.1257,48.8483,49.0266,62700.0
2010-02-12 12:30:00,74.24,74.26,74.03,74.08,64900.0,49.0266,49.0398,48.8879,48.9209,64900.0
2010-02-12 13:00:00,74.06,74.09,73.86,73.95,54800.0,48.9077,48.9275,48.7757,48.8351,54800.0
2010-02-12 13:30:00,73.93,74.13,73.82,74.04,56100.0,48.8219,48.954,48.7492,48.8945,56100.0
2010-02-12 14:00:00,74.07,74.34,74.02,74.16,60700.0,48.9143,49.0926,48.8813,48.9738,60700.0
2010-02-12 14:30:00,74.17,74.18,73.9,73.93,61600.0,48.9804,48.987,48.8021,48.8219,61600.0
2010-02-12 15:00:00,73.92,74.12,73.82,73.92,85300.0,48.8153,48.9474,48.7492,48.8153,85300.0
2010-02-12 15:30:00,73.92,74.07,73.69,73.98,239700.0,48.8153,48.9143,48.6634,48.8549,239700.0
2010-02-16 09:30:00,74.36,74.71,74.27,74.43,65400.0,49.1058,49.337,49.0464,49.1521,65400.0
2010-02-16 10:00:00,74.44,74.44,74.17,74.23,98500.0,49.1587,49.1587,48.9804,49.02,98500.0
2010-02-16 10:30:00,74.27,74.67,74.25,74.28,70300.0,49.0464,49.3106,49.0332,49.053,70300.0
2010-02-16 11:00:00,74.29,74.82,74.25,74.82,38800.0,49.0596,49.4096,49.0332,49.4096,38800.0
2010-02-16 11:30:00,74.82,74.85,74.72,74.77,38400.0,49.4096,49.4294,49.3436,49.3766,38400.0
2010-02-16 12:00:00,74.78,74.8,74.66,74.76,35700.0,49.3832,49.3964,49.304,49.37,35700.0
2010-02-16 12:30:00,74.77,74.97,74.73,74.96,36000.0,49.3766,49.5087,49.3502,49.5021,36000.0
2010-02-16 13:00:00,74.96,75.0,74.83,74.99,39700.0,49.5021,49.5285,49.4162,49.5219,39700.0
2010-02-16 13:30:00,74.99,75.0,74.9,74.9,33300.0,49.5219,49.5285,49.4625,49.4625,33300.0
2010-02-16 14:00:00,74.91,75.08,74.91,75.06,35800.0,49.4691,49.5813,49.4691,49.5681,35800.0
2010-02-16 14:30:00,75.05,75.14,74.91,75.01,52500.0,49.5615,49.6209,49.4691,49.5351,52500.0
2010-02-16 15:00:00,75.05,75.22,75.03,75.2,36600.0,49.5615,49.6738,49.5483,49.6606,36600.0
2010-02-16 15:30:00,75.2,75.53,75.19,75.51,177300.0,49.6606,49.8785,49.654,49.8653,177300.0
2010-02-17 09:30:00,75.75,76.5,75.71,76.24,90700.0,50.0238,50.5191,49.9974,50.3474,90700.0
2010-02-17 10:00:00,76.24,76.53,76.17,76.23,92800.0,50.3474,50.5389,50.3011,50.3408,92800.0
2010-02-17 10:30:00,76.23,76.62,76.2,76.54,77900.0,50.3408,50.5983,50.3209,50.5455,77900.0
2010-02-17 11:00:00,76.53,76.54,76.02,76.05,88500.0,50.5389,50.5455,50.2021,50.2219,88500.0
2010-02-17 11:30:00,76.03,76.24,75.97,76.23,66000.0,50.2087,50.3474,50.1691,50.3408,66000.0
2010-02-17 12:00:00,76.25,76.39,76.23,76.39,37300.0,50.354,50.4464,50.3408,50.4464,37300.0
2010-02-17 12:30:00,76.38,76.45,76.27,76.4,38100.0,50.4398,50.486,50.3672,50.453,38100.0
2010-02-17 13:00:00,76.42,76.5,76.39,76.46,62200.0,50.4662,50.5191,50.4464,50.4926,62200.0
2010-02-17 13:30:00,76.46,76.49,76.38,76.47,62800.0,50.4926,50.5125,50.4398,50.4992,62800.0
2010-02-17 14:00:00,76.46,76.5,76.3,76.38,97400.0,50.4926,50.5191,50.387,50.4398,97400.0
2010-02-17 14:30:00,76.38,76.48,76.32,76.46,85100.0,50.4398,50.5059,50.4002,50.4926,85100.0
2010-02-17 15:00:00,76.46,76.62,76.43,76.51,104900.0,50.4926,50.5983,50.4728,50.5257,104900.0
2010-02-17 15:30:00,76.51,76.57,76.4,76.53,135600.0,50.5257,50.5653,50.453,50.5389,135600.0
2010-02-18 09:30:00,76.45,76.74,75.8,76.69,59000.0,50.486,50.6776,50.0568,50.6445,59000.0
2010-02-18 10:00:00,76.69,76.72,75.8,75.99,126600.0,50.6445,50.6643,50.0568,50.1823,126600.0
2010-02-18 10:30:00,76.0,76.1,75.89,75.89,44900.0,50.1889,50.2549,50.1162,50.1162,44900.0
2010-02-18 11:00:00,75.92,76.05,75.87,75.93,49800.0,50.136,50.2219,50.103,50.1426,49800.0
2010-02-18 11:30:00,75.9,75.98,75.79,75.95,36300.0,50.1228,50.1757,50.0502,50.1559,36300.0
2010-02-18 12:00:00,75.97,76.04,75.95,75.99,42700.0,50.1691,50.2153,50.1559,50.1823,42700.0
2010-02-18 12:30:00,76.0,76.0,75.93,75.96,30700.0,50.1889,50.1889,50.1426,50.1625,30700.0
2010-02-18 13:00:00,75.96,76.04,75.91,75.95,22400.0,50.1625,50.2153,50.1294,50.1559,22400.0
2010-02-18 13:30:00,75.94,76.05,75.94,75.96,48700.0,50.1492,50.2219,50.1492,50.1625,48700.0
2010-02-18 14:00:00,75.98,76.17,75.98,76.16,44500.0,50.1757,50.3011,50.1757,50.2945,44500.0
2010-02-18 14:30:00,76.16,76.34,76.14,76.28,40900.0,50.2945,50.4134,50.2813,50.3738,40900.0
2010-02-18 15:00:00,76.29,76.36,76.23,76.24,46500.0,50.3804,50.4266,50.3408,50.3474,46500.0
2010-02-18 15:30:00,76.25,76.42,76.24,76.4,125900.0,50.354,50.4662,50.3474,50.453,125900.0
2010-02-19 09:30:00,76.46,76.66,76.0,76.03,103700.0,50.4926,50.6247,50.1889,50.2087,103700.0
2010-02-19 10:00:00,76.03,76.3,75.92,76.2,37000.0,50.2087,50.387,50.136,50.3209,37000.0
2010-02-19 10:30:00,76.23,76.3,76.06,76.23,73000.0,50.3408,50.387,50.2285,50.3408,73000.0
2010-02-19 11:00:00,76.24,76.46,76.23,76.42,78500.0,50.3474,50.4926,50.3408,50.4662,78500.0
2010-02-19 11:30:00,76.42,76.48,76.29,76.48,45900.0,50.4662,50.5059,50.3804,50.5059,45900.0
2010-02-19 12:00:00,76.52,76.76,76.48,76.67,23700.0,50.5323,50.6908,50.5059,50.6313,23700.0
2010-02-19 12:30:00,76.67,76.68,76.4,76.5,27900.0,50.6313,50.6379,50.453,50.5191,27900.0
2010-02-19 13:00:00,76.5,76.5,76.32,76.37,31200.0,50.5191,50.5191,50.4002,50.4332,31200.0
2010-02-19 13:30:00,76.37,76.45,76.26,76.41,28200.0,50.4332,50.486,50.3606,50.4596,28200.0
2010-02-19 14:00:00,76.4,76.48,76.35,76.44,23500.0,50.453,50.5059,50.42,50.4794,23500.0
2010-02-19 14:30:00,76.44,76.5,76.43,76.44,33000.0,50.4794,50.5191,50.4728,50.4794,33000.0
2010-02-19 15:00:00,76.43,76.48,76.25,76.3,48800.0,50.4728,50.5059,50.354,50.387,48800.0
2010-02-19 15:30:00,76.3,76.76,76.28,76.58,134200.0,50.387,50.6908,50.3738,50.5719,134200.0
2010-02-22 09:30:00,76.79,76.93,76.65,76.77,40100.0,50.7106,50.803,50.6181,50.6974,40100.0
2010-02-22 10:00:00,76.82,76.97,76.57,76.91,38100.0,50.7304,50.8294,50.5653,50.7898,38100.0
2010-02-22 10:30:00,76.91,76.96,76.69,76.71,28800.0,50.7898,50.8228,50.6445,50.6577,28800.0
2010-02-22 11:00:00,76.72,76.82,76.65,76.78,27400.0,50.6643,50.7304,50.6181,50.704,27400.0
2010-02-22 11:30:00,76.77,76.94,76.73,76.84,17900.0,50.6974,50.8096,50.6709,50.7436,17900.0
2010-02-22 12:00:00,76.84,77.0,76.78,76.89,17600.0,50.7436,50.8492,50.704,50.7766,17600.0
2010-02-22 12:30:00,76.9,77.05,76.9,77.05,29800.0,50.7832,50.8823,50.7832,50.8823,29800.0
2010-02-22 13:00:00,77.06,77.06,76.86,76.91,35500.0,50.8889,50.8889,50.7568,50.7898,35500.0
2010-02-22 13:30:00,76.9,76.98,76.83,76.88,14400.0,50.7832,50.836,50.737,50.77,14400.0
2010-02-22 14:00:00,76.89,76.91,76.81,76.83,15300.0,50.7766,50.7898,50.7238,50.737,15300.0
2010-02-22 14:30:00,76.83,76.9,76.81,76.82,23400.0,50.737,50.7832,50.7238,50.7304,23400.0
2010-02-22 15:00:00,76.82,76.89,76.79,76.86,34500.0,50.7304,50.7766,50.7106,50.7568,34500.0
2010-02-22 15:30:00,76.86,76.87,76.6,76.76,94800.0,50.7568,50.7634,50.5851,50.6908,94800.0
2010-02-23 09:30:00,76.36,76.53,75.93,76.29,62900.0,50.4266,50.5389,50.1426,50.3804,62900.0
2010-02-23 10:00:00,76.27,76.3,75.38,75.7,74700.0,50.3672,50.387,49.7794,49.9908,74700.0
2010-02-23 10:30:00,75.68,76.02,75.6,75.82,60100.0,49.9775,50.2021,49.9247,50.07,60100.0
2010-02-23 11:00:00,75.8,75.96,75.62,75.62,100900.0,50.0568,50.1625,49.9379,49.9379,100900.0
2010-02-23 11:30:00,75.61,75.77,75.53,75.65,45500.0,49.9313,50.037,49.8785,49.9577,45500.0
2010-02-23 12:00:00,75.64,75.66,75.5,75.52,29000.0,49.9511,49.9643,49.8587,49.8719,29000.0
2010-02-23 12:30:00,75.53,75.78,75.5,75.78,48500.0,49.8785,50.0436,49.8587,50.0436,48500.0
2010-02-23 13:00:00,75.8,75.85,75.67,75.77,27300.0,50.0568,50.0898,49.9709,50.037,27300.0
2010-02-23 13:30:00,75.75,75.75,75.65,75.74,23200.0,50.0238,50.0238,49.9577,50.0172,23200.0
2010-02-23 14:00:00,75.74,75.91,75.62,75.88,33400.0,50.0172,50.1294,49.9379,50.1096,33400.0
2010-02-23 14:30:00,75.9,76.18,75.81,76.05,69100.0,50.1228,50.3077,50.0634,50.2219,69100.0
2010-02-23 15:00:00,76.02,76.17,75.99,76.0,51100.0,50.2021,50.3011,50.1823,50.1889,51100.0
2010-02-23 15:30:00,76.0,76.05,75.77,75.78,84900.0,50.1889,50.2219,50.037,50.0436,84900.0
2010-02-24 09:30:00,75.98,76.2,75.74,75.86,41400.0,50.1757,50.3209,50.0172,50.0964,41400.0
2010-02-24 10:00:00,75.86,76.0,75.58,75.93,33900.0,50.0964,50.1889,49.9115,50.1426,33900.0
2010-02-24 10:30:00,75.9,76.16,75.89,76.04,54000.0,50.1228,50.2945,50.1162,50.2153,54000.0
2010-02-24 11:00:00,76.06,76.29,76.06,76.27,31000.0,50.2285,50.3804,50.2285,50.3672,31000.0
2010-02-24 11:30:00,76.25,76.39,76.22,76.37,18900.0,50.354,50.4464,50.3342,50.4332,18900.0
2010-02-24 12:00:00,76.35,76.44,76.31,76.4,16400.0,50.42,50.4794,50.3936,50.453,16400.0
2010-02-24 12:30:00,76.38,76.44,76.35,76.44,13000.0,50.4398,50.4794,50.42,50.4794,13000.0
2010-02-24 13:00:00,76.42,76.65,76.4,76.6,18100.0,50.4662,50.6181,50.453,50.5851,18100.0
2010-02-24 13:30:00,76.59,76.65,76.52,76.61,9800.0,50.5785,50.6181,50.5323,50.5917,9800.0
2010-02-24 14:00:00,76.61,76.65,76.37,76.42,23700.0,50.5917,50.6181,50.4332,50.4662,23700.0
2010-02-24 14:30:00,76.42,76.49,76.22,76.45,45300.0,50.4662,50.5125,50.3342,50.486,45300.0
2010-02-24 15:00:00,76.44,76.54,76.4,76.53,36300.0,50.4794,50.5455,50.453,50.5389,36300.0
2010-02-24 15:30:00,76.52,76.74,76.46,76.69,105800.0,50.5323,50.6776,50.4926,50.6445,105800.0
2010-02-25 09:30:00,75.75,76.27,75.75,76.05,45900.0,50.0238,50.3672,50.0238,50.2219,45900.0
2010-02-25 10:00:00,76.01,76.28,75.93,76.15,47400.0,50.1955,50.3738,50.1426,50.2879,47400.0
2010-02-25 10:30:00,76.15,76.21,75.97,76.07,34900.0,50.2879,50.3275,50.1691,50.2351,34900.0
2010-02-25 11:00:00,76.05,76.18,75.93,76.12,30600.0,50.2219,50.3077,50.1426,50.2681,30600.0
2010-02-25 11:30:00,76.12,76.12,75.92,76.0,32800.0,50.2681,50.2681,50.136,50.1889,32800.0
2010-02-25 12:00:00,76.0,76.23,75.98,76.22,29800.0,50.1889,50.3408,50.1757,50.3342,29800.0
2010-02-25 12:30:00,76.24,76.39,76.2,76.33,26600.0,50.3474,50.4464,50.3209,50.4068,26600.0
2010-02-25 13:00:00,76.34,76.46,76.23,76.4,26300.0,50.4134,50.4926,50.3408,50.453,26300.0
2010-02-25 13:30:00,76.4,76.92,76.4,76.92,35300.0,50.453,50.7964,50.453,50.7964,35300.0
2010-02-25 14:00:00,76.93,76.99,76.79,76.88,45700.0,50.803,50.8426,50.7106,50.77,45700.0
2010-02-25 14:30:00,76.85,76.94,76.77,76.89,38900.0,50.7502,50.8096,50.6974,50.7766,38900.0
2010-02-25 15:00:00,76.89,77.09,76.82,77.09,65700.0,50.7766,50.9087,50.7304,50.9087,65700.0
2010-02-25 15:30:00,77.1,77.28,76.99,77.26,111400.0,50.9153,51.0342,50.8426,51.0209,111400.0
2010-02-26 09:30:00,77.0,77.44,76.91,77.3,61400.0,50.8492,51.1398,50.7898,51.0474,61400.0
2010-02-26 10:00:00,77.25,77.33,76.68,76.78,52400.0,51.0143,51.0672,50.6379,50.704,52400.0
2010-02-26 10:30:00,76.79,77.37,76.72,77.3,50100.0,50.7106,51.0936,50.6643,51.0474,50100.0
2010-02-26 11:00:00,77.3,77.59,77.26,77.57,49400.0,51.0474,51.2389,51.0209,51.2257,49400.0
2010-02-26 11:30:00,77.54,77.7,77.44,77.46,34200.0,51.2059,51.3115,51.1398,51.153,34200.0
2010-02-26 12:00:00,77.46,77.46,77.15,77.33,33600.0,51.153,51.153,50.9483,51.0672,33600.0
2010-02-26 12:30:00,77.34,77.44,77.26,77.39,35400.0,51.0738,51.1398,51.0209,51.1068,35400.0
2010-02-26 13:00:00,77.39,77.45,77.28,77.45,52800.0,51.1068,51.1464,51.0342,51.1464,52800.0
2010-02-26 13:30:00,77.45,77.5,77.31,77.38,34900.0,51.1464,51.1794,51.054,51.1002,34900.0
2010-02-26 14:00:00,77.39,77.52,77.33,77.5,48500.0,51.1068,51.1926,51.0672,51.1794,48500.0
2010-02-26 14:30:00,77.51,77.54,77.4,77.5,36300.0,51.186,51.2059,51.1134,51.1794,36300.0
2010-02-26 15:00:00,77.5,77.55,77.37,77.54,55300.0,51.1794,51.2125,51.0936,51.2059,55300.0
2010-02-26 15:30:00,77.53,77.54,77.33,77.39,137600.0,51.1993,51.2059,51.0672,51.1068,137600.0
2010-03-01 09:30:00,77.43,77.56,77.08,77.39,58400.0,51.1332,51.2191,50.9021,51.1068,58400.0
2010-03-01 10:00:00,77.4,77.98,77.34,77.7,46300.0,51.1134,51.4964,51.0738,51.3115,46300.0
2010-03-01 10:30:00,77.73,77.89,77.6,77.86,27200.0,51.3313,51.437,51.2455,51.4172,27200.0
2010-03-01 11:00:00,77.86,77.96,77.72,77.75,34200.0,51.4172,51.4832,51.3247,51.3445,34200.0
2010-03-01 11:30:00,77.75,77.81,77.6,77.8,34100.0,51.3445,51.3842,51.2455,51.3776,34100.0
2010-03-01 12:00:00,77.81,77.89,77.68,77.72,47900.0,51.3842,51.437,51.2983,51.3247,47900.0
2010-03-01 12:30:00,77.73,77.89,77.63,77.68,38000.0,51.3313,51.437,51.2653,51.2983,38000.0
2010-03-01 13:00:00,77.68,77.85,77.68,77.8,19400.0,51.2983,51.4106,51.2983,51.3776,19400.0
2010-03-01 13:30:00,77.8,77.84,77.76,77.84,27400.0,51.3776,51.404,51.3511,51.404,27400.0
2010-03-01 14:00:00,77.84,77.97,77.82,77.87,26200.0,51.404,51.4898,51.3908,51.4238,26200.0
2010-03-01 14:30:00,77.87,77.89,77.68,77.71,45000.0,51.4238,51.437,51.2983,51.3181,45000.0
2010-03-01 15:00:00,77.72,77.93,77.68,77.87,60900.0,51.3247,51.4634,51.2983,51.4238,60900.0
2010-03-01 15:30:00,77.87,77.96,77.78,77.89,130500.0,51.4238,51.4832,51.3643,51.437,130500.0
2010-03-02 09:30:00,78.0,78.25,77.88,78.02,62600.0,51.5096,51.6747,51.4304,51.5228,62600.0
2010-03-02 10:00:00,78.03,78.09,77.78,77.96,47100.0,51.5294,51.5691,51.3643,51.4832,47100.0
2010-03-02 10:30:00,77.97,78.06,77.83,77.86,88300.0,51.4898,51.5493,51.3974,51.4172,88300.0
2010-03-02 11:00:00,77.87,78.08,77.86,77.98,45300.0,51.4238,51.5625,51.4172,51.4964,45300.0
2010-03-02 11:30:00,77.98,78.03,77.9,77.98,36000.0,51.4964,51.5294,51.4436,51.4964,36000.0
2010-03-02 12:00:00,77.99,78.03,77.88,78.03,33500.0,51.503,51.5294,51.4304,51.5294,33500.0
2010-03-02 12:30:00,78.02,78.05,77.83,77.97,53800.0,51.5228,51.5426,51.3974,51.4898,53800.0
2010-03-02 13:00:00,77.98,78.01,77.9,77.92,29400.0,51.4964,51.5162,51.4436,51.4568,29400.0
2010-03-02 13:30:00,77.92,78.15,77.84,78.12,34300.0,51.4568,51.6087,51.404,51.5889,34300.0
2010-03-02 14:00:00,78.13,78.17,78.02,78.06,30700.0,51.5955,51.6219,51.5228,51.5493,30700.0
2010-03-02 14:30:00,78.06,78.13,78.02,78.05,37700.0,51.5493,51.5955,51.5228,51.5426,37700.0
2010-03-02 15:00:00,78.06,78.13,77.95,77.98,45400.0,51.5493,51.5955,51.4766,51.4964,45400.0
2010-03-02 15:30:00,77.97,78.06,77.82,78.01,102500.0,51.4898,51.5493,51.3908,51.5162,102500.0
2010-03-03 09:30:00,78.07,78.12,77.5,77.7,45800.0,51.5559,51.5889,51.1794,51.3115,45800.0
2010-03-03 10:00:00,77.72,77.85,77.54,77.6,31700.0,51.3247,51.4106,51.2059,51.2455,31700.0
2010-03-03 10:30:00,77.58,77.79,77.54,77.65,43700.0,51.2323,51.3709,51.2059,51.2785,43700.0
2010-03-03 11:00:00,77.64,77.77,77.6,77.69,50000.0,51.2719,51.3577,51.2455,51.3049,50000.0
2010-03-03 11:30:00,77.69,77.72,77.63,77.71,120300.0,51.3049,51.3247,51.2653,51.3181,120300.0
2010-03-03 12:00:00,77.71,77.74,77.68,77.72,42800.0,51.3181,51.3379,51.2983,51.3247,42800.0
2010-03-03 12:30:00,77.74,77.83,77.66,77.79,44100.0,51.3379,51.3974,51.2851,51.3709,44100.0
2010-03-03 13:00:00,77.79,77.87,77.75,77.8,47500.0,51.3709,51.4238,51.3445,51.3776,47500.0
2010-03-03 13:30:00,77.81,77.84,77.73,77.79,21400.0,51.3842,51.404,51.3313,51.3709,21400.0
2010-03-03 14:00:00,77.78,77.8,77.73,77.76,87700.0,51.3643,51.3776,51.3313,51.3511,87700.0
2010-03-03 14:30:00,77.75,77.78,77.48,77.74,82800.0,51.3445,51.3643,51.1662,51.3379,82800.0
2010-03-03 15:00:00,77.75,77.83,77.69,77.81,61900.0,51.3445,51.3974,51.3049,51.3842,61900.0
2010-03-03 15:30:00,77.81,78.0,77.8,77.88,123000.0,51.3842,51.5096,51.3776,51.4304,123000.0
2010-03-04 09:30:00,78.39,78.39,77.77,78.16,58700.0,51.7672,51.7672,51.3577,51.6153,58700.0
2010-03-04 10:00:00,78.13,78.15,77.73,77.8,51400.0,51.5955,51.6087,51.3313,51.3776,51400.0
2010-03-04 10:30:00,77.81,77.82,77.43,77.46,62600.0,51.3842,51.3908,51.1332,51.153,62600.0
2010-03-04 11:00:00,77.45,77.89,77.45,77.87,48300.0,51.1464,51.437,51.1464,51.4238,48300.0
2010-03-04 11:30:00,77.89,77.96,77.83,77.86,34700.0,51.437,51.4832,51.3974,51.4172,34700.0
2010-03-04 12:00:00,77.86,77.87,77.73,77.77,23700.0,51.4172,51.4238,51.3313,51.3577,23700.0
2010-03-04 12:30:00,77.76,77.78,77.62,77.72,19800.0,51.3511,51.3643,51.2587,51.3247,19800.0
2010-03-04 13:00:00,77.72,77.82,77.65,77.69,19600.0,51.3247,51.3908,51.2785,51.3049,19600.0
2010-03-04 13:30:00,77.67,77.82,77.6,77.78,43100.0,51.2917,51.3908,51.2455,51.3643,43100.0
2010-03-04 14:00:00,77.79,77.79,77.68,77.75,22200.0,51.3709,51.3709,51.2983,51.3445,22200.0
2010-03-04 14:30:00,77.76,77.92,77.72,77.79,25000.0,51.3511,51.4568,51.3247,51.3709,25000.0
2010-03-04 15:00:00,77.79,77.86,77.7,77.86,25400.0,51.3709,51.4172,51.3115,51.4172,25400.0
2010-03-04 15:30:00,77.86,78.06,77.8,77.93,80400.0,51.4172,51.5493,51.3776,51.4634,80400.0
2010-03-05 09:30:00,77.77,78.09,77.47,78.05,35600.0,51.7489,51.9618,51.5493,51.9352,35600.0
2010-03-05 10:00:00,78.07,78.18,77.96,78.17,38100.0,51.9485,52.0217,51.8753,52.0151,38100.0
2010-03-05 10:30:00,78.14,78.37,78.12,78.37,33000.0,51.9951,52.1481,51.9818,52.1481,33000.0
2010-03-05 11:00:00,78.36,78.67,78.34,78.67,55300.0,52.1415,52.3478,52.1282,52.3478,55300.0
2010-03-05 11:30:00,78.66,78.68,78.55,78.6,40500.0,52.3411,52.3544,52.2679,52.3012,40500.0
2010-03-05 12:00:00,78.6,78.76,78.58,78.76,42500.0,52.3012,52.4076,52.2879,52.4076,42500.0
2010-03-05 12:30:00,78.76,78.83,78.7,78.75,43000.0,52.4076,52.4542,52.3677,52.401,43000.0
2010-03-05 13:00:00,78.75,78.81,78.7,78.73,36100.0,52.401,52.4409,52.3677,52.3877,36100.0
2010-03-05 13:30:00,78.71,78.75,78.56,78.71,68600.0,52.3744,52.401,52.2746,52.3744,68600.0
2010-03-05 14:00:00,78.71,78.77,78.67,78.76,44000.0,52.3744,52.4143,52.3478,52.4076,44000.0
2010-03-05 14:30:00,78.76,78.9,78.71,78.88,36700.0,52.4076,52.5008,52.3744,52.4875,36700.0
2010-03-05 15:00:00,78.89,78.97,78.81,78.85,48000.0,52.4941,52.5474,52.4409,52.4675,48000.0
2010-03-05 15:30:00,78.85,78.94,78.72,78.79,94700.0,52.4675,52.5274,52.381,52.4276,94700.0
2010-03-08 09:30:00,78.82,79.65,78.82,79.48,53600.0,52.4476,52.9999,52.4476,52.8867,53600.0
2010-03-08 10:00:00,79.43,79.87,79.36,79.6,110200.0,52.8535,53.1462,52.8069,52.9666,110200.0
2010-03-08 10:30:00,79.61,79.62,79.37,79.5,47700.0,52.9732,52.9799,52.8135,52.9,47700.0
2010-03-08 11:00:00,79.5,79.64,79.45,79.62,53400.0,52.9,52.9932,52.8668,52.9799,53400.0
2010-03-08 11:30:00,79.61,79.79,79.56,79.76,55900.0,52.9732,53.093,52.94,53.0731,55900.0
2010-03-08 12:00:00,79.75,79.88,79.71,79.81,37000.0,53.0664,53.1529,53.0398,53.1063,37000.0
2010-03-08 12:30:00,79.78,79.84,79.73,79.84,39600.0,53.0864,53.1263,53.0531,53.1263,39600.0
2010-03-08 13:00:00,79.85,79.94,79.69,79.69,57400.0,53.1329,53.1928,53.0265,53.0265,57400.0
2010-03-08 13:30:00,79.69,79.95,79.65,79.94,29900.0,53.0265,53.1995,52.9999,53.1928,29900.0
2010-03-08 14:00:00,79.94,79.98,79.92,79.95,27600.0,53.1928,53.2194,53.1795,53.1995,27600.0
2010-03-08 14:30:00,79.97,79.98,79.86,79.86,39200.0,53.2128,53.2194,53.1396,53.1396,39200.0
2010-03-08 15:00:00,79.88,79.95,79.82,79.92,32700.0,53.1529,53.1995,53.113,53.1795,32700.0
2010-03-08 15:30:00,79.92,80.0,79.87,79.99,149400.0,53.1795,53.2328,53.1462,53.2261,149400.0
2010-03-09 09:30:00,79.79,80.0,79.52,79.71,42000.0,53.093,53.2328,52.9134,53.0398,42000.0
2010-03-09 10:00:00,79.73,79.94,79.67,79.89,38500.0,53.0531,53.1928,53.0132,53.1596,38500.0
2010-03-09 10:30:00,79.89,79.94,79.79,79.81,30500.0,53.1596,53.1928,53.093,53.1063,30500.0
2010-03-09 11:00:00,79.84,79.84,79.54,79.68,37000.0,53.1263,53.1263,52.9267,53.0198,37000.0
2010-03-09 11:30:00,79.65,79.87,79.63,79.79,26700.0,52.9999,53.1462,52.9866,53.093,26700.0
2010-03-09 12:00:00,79.81,79.99,79.74,79.97,29600.0,53.1063,53.2261,53.0597,53.2128,29600.0
2010-03-09 12:30:00,79.96,80.0,79.91,79.98,33200.0,53.2061,53.2328,53.1729,53.2194,33200.0
2010-03-09 13:00:00,79.99,80.0,79.95,79.99,38500.0,53.2261,53.2328,53.1995,53.2261,38500.0
2010-03-09 13:30:00,80.0,80.0,79.86,79.92,56400.0,53.2328,53.2328,53.1396,53.1795,56400.0
2010-03-09 14:00:00,79.91,80.0,79.9,79.96,47900.0,53.1729,53.2328,53.1662,53.2061,47900.0
2010-03-09 14:30:00,79.97,79.97,79.78,79.81,53300.0,53.2128,53.2128,53.0864,53.1063,53300.0
2010-03-09 15:00:00,79.81,79.89,79.52,79.6,45700.0,53.1063,53.1596,52.9134,52.9666,45700.0
2010-03-09 15:30:00,79.6,79.78,79.55,79.75,106000.0,52.9666,53.0864,52.9333,53.0664,106000.0
2010-03-10 09:30:00,79.61,79.86,79.33,79.56,118600.0,52.9732,53.1396,52.7869,52.94,118600.0
2010-03-10 10:00:00,79.54,79.76,79.47,79.51,76200.0,52.9267,53.0731,52.8801,52.9067,76200.0
2010-03-10 10:30:00,79.52,79.65,79.48,79.5,35300.0,52.9134,52.9999,52.8867,52.9,35300.0
2010-03-10 11:00:00,79.51,79.74,79.51,79.69,33400.0,52.9067,53.0597,52.9067,53.0265,33400.0
2010-03-10 11:30:00,79.67,79.9,79.64,79.82,35400.0,53.0132,53.1662,52.9932,53.113,35400.0
2010-03-10 12:00:00,79.82,79.85,79.63,79.7,43600.0,53.113,53.1329,52.9866,53.0331,43600.0
2010-03-10 12:30:00,79.67,79.9,79.59,79.87,29800.0,53.0132,53.1662,52.9599,53.1462,29800.0
2010-03-10 13:00:00,79.86,79.86,79.69,79.69,31800.0,53.1396,53.1396,53.0265,53.0265,31800.0
2010-03-10 13:30:00,79.69,79.82,79.69,79.75,17900.0,53.0265,53.113,53.0265,53.0664,17900.0
2010-03-10 14:00:00,79.74,79.96,79.74,79.94,40000.0,53.0597,53.2061,53.0597,53.1928,40000.0
2010-03-10 14:30:00,79.96,79.99,79.74,79.74,22200.0,53.2061,53.2261,53.0597,53.0597,22200.0
2010-03-10 15:00:00,79.74,79.96,79.68,79.71,40600.0,53.0597,53.2061,53.0198,53.0398,40600.0
2010-03-10 15:30:00,79.68,79.95,79.64,79.9,91100.0,53.0198,53.1995,52.9932,53.1662,91100.0
2010-03-11 09:30:00,79.61,79.65,78.88,79.14,61600.0,52.9732,52.9999,52.4875,52.6605,61600.0
2010-03-11 10:00:00,79.15,79.38,79.15,79.27,30900.0,52.6672,52.8202,52.6672,52.747,30900.0
2010-03-11 10:30:00,79.27,79.59,79.27,79.44,40900.0,52.747,52.9599,52.747,52.8601,40900.0
2010-03-11 11:00:00,79.45,79.49,79.1,79.15,40700.0,52.8668,52.8934,52.6339,52.6672,40700.0
2010-03-11 11:30:00,79.15,79.31,79.15,79.25,37300.0,52.6672,52.7736,52.6672,52.7337,37300.0
2010-03-11 12:00:00,79.27,79.29,79.16,79.21,50700.0,52.747,52.7603,52.6738,52.7071,50700.0
2010-03-11 12:30:00,79.23,79.33,79.17,79.29,35000.0,52.7204,52.7869,52.6805,52.7603,35000.0
2010-03-11 13:00:00,79.29,79.3,79.18,79.24,29300.0,52.7603,52.767,52.6871,52.727,29300.0
2010-03-11 13:30:00,79.24,79.3,79.19,79.2,37400.0,52.727,52.767,52.6938,52.7004,37400.0
2010-03-11 14:00:00,79.21,79.32,79.21,79.28,47500.0,52.7071,52.7803,52.7071,52.7537,47500.0
2010-03-11 14:30:00,79.29,79.45,79.29,79.41,22800.0,52.7603,52.8668,52.7603,52.8402,22800.0
2010-03-11 15:00:00,79.41,79.53,79.38,79.49,51900.0,52.8402,52.92,52.8202,52.8934,51900.0
2010-03-11 15:30:00,79.5,79.81,79.46,79.77,82400.0,52.9,53.1063,52.8734,53.0797,82400.0
2010-03-12 09:30:00,79.97,80.0,79.59,79.59,35300.0,53.2128,53.2328,52.9599,52.9599,35300.0
2010-03-12 10:00:00,79.62,79.62,79.05,79.27,40800.0,52.9799,52.9799,52.6006,52.747,40800.0
2010-03-12 10:30:00,79.28,79.45,79.18,79.29,31700.0,52.7537,52.8668,52.6871,52.7603,31700.0
2010-03-12 11:00:00,79.25,79.55,79.25,79.54,27500.0,52.7337,52.9333,52.7337,52.9267,27500.0
2010-03-12 11:30:00,79.53,79.69,79.49,79.51,43300.0,52.92,53.0265,52.8934,52.9067,43300.0
2010-03-12 12:00:00,79.5,79.59,79.44,79.51,16300.0,52.9,52.9599,52.8601,52.9067,16300.0
2010-03-12 12:30:00,79.53,79.62,79.35,79.62,16000.0,52.92,52.9799,52.8002,52.9799,16000.0
2010-03-12 13:00:00,79.61,79.73,79.56,79.67,35900.0,52.9732,53.0531,52.94,53.0132,35900.0
2010-03-12 13:30:00,79.68,79.78,79.66,79.76,21600.0,53.0198,53.0864,53.0065,53.0731,21600.0
2010-03-12 14:00:00,79.76,79.8,79.71,79.75,13500.0,53.0731,53.0997,53.0398,53.0664,13500.0
2010-03-12 14:30:00,79.74,79.81,79.51,79.67,66400.0,53.0597,53.1063,52.9067,53.0132,66400.0
2010-03-12 15:00:00,79.68,79.7,79.57,79.59,35000.0,53.0198,53.0331,52.9466,52.9599,35000.0
2010-03-12 15:30:00,79.59,79.75,79.57,79.63,69000.0,52.9599,53.0664,52.9466,52.9866,69000.0
2010-03-15 09:30:00,79.35,79.85,79.19,79.5,89300.0,52.8002,53.1329,52.6938,52.9,89300.0
2010-03-15 10:00:00,79.5,79.67,79.45,79.5,69400.0,52.9,53.0132,52.8668,52.9,69400.0
2010-03-15 10:30:00,79.5,79.63,79.4,79.5,67800.0,52.9,52.9866,52.8335,52.9,67800.0
2010-03-15 11:00:00,79.48,79.6,79.18,79.23,57300.0,52.8867,52.9666,52.6871,52.7204,57300.0
2010-03-15 11:30:00,79.18,79.18,78.94,78.98,110200.0,52.6871,52.6871,52.5274,52.554,110200.0
2010-03-15 12:00:00,78.96,79.18,78.95,79.13,21800.0,52.5407,52.6871,52.5341,52.6538,21800.0
2010-03-15 12:30:00,79.13,79.17,78.95,78.95,86200.0,52.6538,52.6805,52.5341,52.5341,86200.0
2010-03-15 13:00:00,78.96,79.1,78.95,79.08,29400.0,52.5407,52.6339,52.5341,52.6206,29400.0
2010-03-15 13:30:00,79.08,79.21,79.08,79.17,18600.0,52.6206,52.7071,52.6206,52.6805,18600.0
2010-03-15 14:00:00,79.16,79.26,79.15,79.21,33800.0,52.6738,52.7404,52.6672,52.7071,33800.0
2010-03-15 14:30:00,79.21,79.42,79.2,79.38,29400.0,52.7071,52.8468,52.7004,52.8202,29400.0
2010-03-15 15:00:00,79.39,79.58,78.94,79.52,129000.0,52.8269,52.9533,52.5274,52.9134,129000.0
2010-03-15 15:30:00,79.52,79.74,79.5,79.68,81200.0,52.9134,53.0597,52.9,53.0198,81200.0
2010-03-16 09:30:00,79.87,79.9,79.58,79.86,29300.0,53.1462,53.1662,52.9533,53.1396,29300.0
2010-03-16 10:00:00,79.87,80.0,79.72,79.72,38600.0,53.1462,53.2328,53.0464,53.0464,38600.0
2010-03-16 10:30:00,79.74,79.82,79.65,79.78,43200.0,53.0597,53.113,52.9999,53.0864,43200.0
2010-03-16 11:00:00,79.83,79.99,79.73,79.86,20200.0,53.1196,53.2261,53.0531,53.1396,20200.0
2010-03-16 11:30:00,79.87,79.94,79.77,79.88,16000.0,53.1462,53.1928,53.0797,53.1529,16000.0
2010-03-16 12:00:00,79.9,79.91,79.79,79.86,27100.0,53.1662,53.1729,53.093,53.1396,27100.0
2010-03-16 12:30:00,79.85,79.9,79.69,79.71,22800.0,53.1329,53.1662,53.0265,53.0398,22800.0
2010-03-16 13:00:00,79.71,79.76,79.67,79.71,25900.0,53.0398,53.0731,53.0132,53.0398,25900.0
2010-03-16 13:30:00,79.71,79.82,79.71,79.74,17600.0,53.0398,53.113,53.0398,53.0597,17600.0
2010-03-16 14:00:00,79.75,79.78,79.57,79.67,48800.0,53.0664,53.0864,52.9466,53.0132,48800.0
2010-03-16 14:30:00,79.67,79.68,79.41,79.53,72000.0,53.0132,53.0198,52.8402,52.92,72000.0
2010-03-16 15:00:00,79.53,79.81,79.53,79.72,53300.0,52.92,53.1063,52.92,53.0464,53300.0
2010-03-16 15:30:00,79.72,79.95,79.68,79.84,81300.0,53.0464,53.1995,53.0198,53.1263,81300.0
2010-03-17 09:30:00,79.95,80.35,79.91,80.27,95400.0,53.1995,53.4656,53.1729,53.4124,95400.0
2010-03-17 10:00:00,80.27,80.44,80.15,80.15,40900.0,53.4124,53.5255,53.3326,53.3326,40900.0
2010-03-17 10:30:00,80.19,80.22,80.07,80.21,26400.0,53.3592,53.3791,53.2793,53.3725,26400.0
2010-03-17 11:00:00,80.2,80.42,80.19,80.36,28900.0,53.3658,53.5122,53.3592,53.4723,28900.0
2010-03-17 11:30:00,80.36,80.47,80.26,80.28,59100.0,53.4723,53.5455,53.4058,53.4191,59100.0
2010-03-17 12:00:00,80.26,80.3,80.09,80.2,56200.0,53.4058,53.4324,53.2926,53.3658,56200.0
2010-03-17 12:30:00,80.19,80.4,80.16,80.39,25000.0,53.3592,53.4989,53.3392,53.4923,25000.0
2010-03-17 13:00:00,80.4,80.49,80.37,80.44,38000.0,53.4989,53.5588,53.479,53.5255,38000.0
2010-03-17 13:30:00,80.44,80.62,80.39,80.43,42800.0,53.5255,53.6453,53.4923,53.5189,42800.0
2010-03-17 14:00:00,80.44,80.59,80.42,80.51,47700.0,53.5255,53.6253,53.5122,53.5721,47700.0
2010-03-17 14:30:00,80.5,80.59,80.23,80.28,71600.0,53.5655,53.6253,53.3858,53.4191,71600.0
2010-03-17 15:00:00,80.28,80.49,80.21,80.33,81300.0,53.4191,53.5588,53.3725,53.4523,81300.0
2010-03-17 15:30:00,80.33,80.43,80.26,80.42,109800.0,53.4523,53.5189,53.4058,53.5122,109800.0
2010-03-18 09:30:00,80.34,80.95,80.34,80.47,80100.0,53.459,53.8649,53.459,53.5455,80100.0
2010-03-18 10:00:00,80.46,80.56,80.13,80.13,43900.0,53.5388,53.6054,53.3193,53.3193,43900.0
2010-03-18 10:30:00,80.16,80.27,80.09,80.1,58900.0,53.3392,53.4124,53.2926,53.2993,58900.0
2010-03-18 11:00:00,80.1,80.14,79.91,80.08,87200.0,53.2993,53.3259,53.1729,53.286,87200.0
2010-03-18 11:30:00,80.09,80.12,79.66,79.81,98200.0,53.2926,53.3126,53.0065,53.1063,98200.0
2010-03-18 12:00:00,79.8,79.8,79.33,79.35,72300.0,53.0997,53.0997,52.7869,52.8002,72300.0
2010-03-18 12:30:00,79.35,79.56,79.3,79.56,49900.0,52.8002,52.94,52.767,52.94,49900.0
2010-03-18 13:00:00,79.55,79.71,79.54,79.6,32200.0,52.9333,53.0398,52.9267,52.9666,32200.0
2010-03-18 13:30:00,79.6,79.71,79.54,79.71,45800.0,52.9666,53.0398,52.9267,53.0398,45800.0
2010-03-18 14:00:00,79.7,79.95,79.7,79.94,26000.0,53.0331,53.1995,53.0331,53.1928,26000.0
2010-03-18 14:30:00,79.93,80.0,79.75,79.75,57900.0,53.1862,53.2328,53.0664,53.0664,57900.0
2010-03-18 15:00:00,79.77,79.88,79.73,79.8,63400.0,53.0797,53.1529,53.0531,53.0997,63400.0
2010-03-18 15:30:00,79.8,79.93,79.77,79.82,146700.0,53.0997,53.1862,53.0797,53.113,146700.0
2010-03-19 09:30:00,80.1,80.24,79.76,80.1,172600.0,53.2993,53.3925,53.0731,53.2993,172600.0
2010-03-19 10:00:00,80.1,80.15,79.87,79.88,70400.0,53.2993,53.3326,53.1462,53.1529,70400.0
2010-03-19 10:30:00,79.88,79.91,79.73,79.86,53900.0,53.1529,53.1729,53.0531,53.1396,53900.0
2010-03-19 11:00:00,79.87,79.95,79.81,79.9,72500.0,53.1462,53.1995,53.1063,53.1662,72500.0
2010-03-19 11:30:00,79.88,79.94,79.82,79.92,53800.0,53.1529,53.1928,53.113,53.1795,53800.0
2010-03-19 12:00:00,79.92,79.95,79.85,79.89,48900.0,53.1795,53.1995,53.1329,53.1596,48900.0
2010-03-19 12:30:00,79.89,79.92,79.81,79.82,35500.0,53.1596,53.1795,53.1063,53.113,35500.0
2010-03-19 13:00:00,79.83,79.84,79.78,79.79,30100.0,53.1196,53.1263,53.0864,53.093,30100.0
2010-03-19 13:30:00,79.8,79.8,79.68,79.71,56900.0,53.0997,53.0997,53.0198,53.0398,56900.0
2010-03-19 14:00:00,79.71,79.75,79.62,79.71,41900.0,53.0398,53.0664,52.9799,53.0398,41900.0
2010-03-19 14:30:00,79.71,79.72,79.6,79.61,50200.0,53.0398,53.0464,52.9666,52.9732,50200.0
2010-03-19 15:00:00,79.61,79.72,79.58,79.68,107400.0,52.9732,53.0464,52.9533,53.0198,107400.0
2010-03-19 15:30:00,79.67,79.76,79.51,79.67,177500.0,53.0132,53.0731,52.9067,53.0132,177500.0
2010-03-22 09:30:00,79.27,80.18,79.02,79.99,39500.0,52.747,53.3525,52.5807,53.2261,39500.0
2010-03-22 10:00:00,80.01,80.29,79.62,80.27,52000.0,53.2394,53.4257,52.9799,53.4124,52000.0
2010-03-22 10:30:00,80.3,80.5,80.3,80.45,87200.0,53.4324,53.5655,53.4324,53.5322,87200.0
2010-03-22 11:00:00,80.44,80.65,80.32,80.56,50300.0,53.5255,53.6653,53.4457,53.6054,50300.0
2010-03-22 11:30:00,80.56,80.81,80.5,80.77,31500.0,53.6054,53.7717,53.5655,53.7451,31500.0
2010-03-22 12:00:00,80.75,80.75,80.53,80.66,45100.0,53.7318,53.7318,53.5854,53.6719,45100.0
2010-03-22 12:30:00,80.65,80.71,80.46,80.6,74700.0,53.6653,53.7052,53.5388,53.632,74700.0
2010-03-22 13:00:00,80.61,80.81,80.59,80.66,48700.0,53.6387,53.7717,53.6253,53.6719,48700.0
2010-03-22 13:30:00,80.64,80.66,80.48,80.53,41500.0,53.6586,53.6719,53.5521,53.5854,41500.0
2010-03-22 14:00:00,80.54,80.54,80.41,80.49,29600.0,53.5921,53.5921,53.5056,53.5588,29600.0
2010-03-22 14:30:00,80.51,80.61,80.48,80.51,61900.0,53.5721,53.6387,53.5521,53.5721,61900.0
2010-03-22 15:00:00,80.55,80.61,80.45,80.55,78400.0,53.5987,53.6387,53.5322,53.5987,78400.0
2010-03-22 15:30:00,80.57,80.59,80.2,80.22,163200.0,53.612,53.6253,53.3658,53.3791,163200.0
2010-03-23 09:30:00,80.26,80.5,80.26,80.5,45600.0,53.4058,53.5655,53.4058,53.5655,45600.0
2010-03-23 10:00:00,80.49,80.83,80.32,80.79,78400.0,53.5588,53.785,53.4457,53.7584,78400.0
2010-03-23 10:30:00,80.76,80.78,80.1,80.11,28600.0,53.7385,53.7518,53.2993,53.3059,28600.0
2010-03-23 11:00:00,80.11,80.32,80.02,80.32,31400.0,53.3059,53.4457,53.2461,53.4457,31400.0
2010-03-23 11:30:00,80.31,80.7,80.29,80.68,55400.0,53.439,53.6985,53.4257,53.6852,55400.0
2010-03-23 12:00:00,80.67,80.77,80.63,80.77,44000.0,53.6786,53.7451,53.652,53.7451,44000.0
2010-03-23 12:30:00,80.78,80.82,80.68,80.76,21800.0,53.7518,53.7784,53.6852,53.7385,21800.0
2010-03-23 13:00:00,80.76,80.83,80.68,80.72,64500.0,53.7385,53.785,53.6852,53.7118,64500.0
2010-03-23 13:30:00,80.73,80.76,80.6,80.6,31600.0,53.7185,53.7385,53.632,53.632,31600.0
2010-03-23 14:00:00,80.61,80.75,80.54,80.71,37800.0,53.6387,53.7318,53.5921,53.7052,37800.0
2010-03-23 14:30:00,80.72,80.76,80.63,80.74,47700.0,53.7118,53.7385,53.652,53.7252,47700.0
2010-03-23 15:00:00,80.74,80.9,80.7,80.87,124600.0,53.7252,53.8316,53.6985,53.8117,124600.0
2010-03-23 15:30:00,80.87,80.99,80.84,80.95,92700.0,53.8117,53.8915,53.7917,53.8649,92700.0
2010-03-24 09:30:00,80.57,80.89,80.28,80.32,77600.0,53.612,53.825,53.4191,53.4457,77600.0
2010-03-24 10:00:00,80.31,80.5,80.09,80.49,32400.0,53.439,53.5655,53.2926,53.5588,32400.0
2010-03-24 10:30:00,80.49,80.61,80.34,80.39,42500.0,53.5588,53.6387,53.459,53.4923,42500.0
2010-03-24 11:00:00,80.41,80.47,80.11,80.24,40900.0,53.5056,53.5455,53.3059,53.3925,40900.0
2010-03-24 11:30:00,80.25,80.3,80.14,80.23,23200.0,53.3991,53.4324,53.3259,53.3858,23200.0
2010-03-24 12:00:00,80.24,80.49,80.23,80.43,38700.0,53.3925,53.5588,53.3858,53.5189,38700.0
2010-03-24 12:30:00,80.41,80.48,80.39,80.39,29900.0,53.5056,53.5521,53.4923,53.4923,29900.0
2010-03-24 13:00:00,80.39,80.39,80.15,80.26,29100.0,53.4923,53.4923,53.3326,53.4058,29100.0
2010-03-24 13:30:00,80.29,80.31,79.83,80.0,123800.0,53.4257,53.439,53.1196,53.2328,123800.0
2010-03-24 14:00:00,80.0,80.1,79.94,80.02,66600.0,53.2328,53.2993,53.1928,53.2461,66600.0
2010-03-24 14:30:00,80.01,80.09,79.87,79.9,38900.0,53.2394,53.2926,53.1462,53.1662,38900.0
2010-03-24 15:00:00,79.9,80.0,79.81,79.94,60700.0,53.1662,53.2328,53.1063,53.1928,60700.0
2010-03-24 15:30:00,79.95,80.0,79.9,79.95,95700.0,53.1995,53.2328,53.1662,53.1995,95700.0
2010-03-25 09:30:00,80.56,80.78,80.2,80.52,94900.0,53.6054,53.7518,53.3658,53.5788,94900.0
2010-03-25 10:00:00,80.52,80.63,80.39,80.49,65200.0,53.5788,53.652,53.4923,53.5588,65200.0
2010-03-25 10:30:00,80.49,80.53,80.13,80.13,78100.0,53.5588,53.5854,53.3193,53.3193,78100.0
2010-03-25 11:00:00,80.15,80.47,80.15,80.37,86300.0,53.3326,53.5455,53.3326,53.479,86300.0
2010-03-25 11:30:00,80.38,80.62,80.34,80.58,39100.0,53.4856,53.6453,53.459,53.6187,39100.0
2010-03-25 12:00:00,80.59,80.77,80.54,80.73,24500.0,53.6253,53.7451,53.5921,53.7185,24500.0
2010-03-25 12:30:00,80.74,80.91,80.63,80.63,61500.0,53.7252,53.8383,53.652,53.652,61500.0
2010-03-25 13:00:00,80.63,80.69,80.49,80.66,44800.0,53.652,53.6919,53.5588,53.6719,44800.0
2010-03-25 13:30:00,80.64,80.64,80.13,80.24,103600.0,53.6586,53.6586,53.3193,53.3925,103600.0
2010-03-25 14:00:00,80.27,80.41,80.11,80.13,63500.0,53.4124,53.5056,53.3059,53.3193,63500.0
2010-03-25 14:30:00,80.13,80.26,79.99,80.15,56400.0,53.3193,53.4058,53.2261,53.3326,56400.0
2010-03-25 15:00:00,80.16,80.36,80.16,80.21,39900.0,53.3392,53.4723,53.3392,53.3725,39900.0
2010-03-25 15:30:00,80.21,80.21,79.44,79.47,200600.0,53.3725,53.3725,52.8601,52.8801,200600.0
2010-03-26 09:30:00,79.8,80.51,79.61,80.35,52400.0,53.0997,53.5721,52.9732,53.4656,52400.0
2010-03-26 10:00:00,80.35,80.58,80.33,80.55,106700.0,53.4656,53.6187,53.4523,53.5987,106700.0
2010-03-26 10:30:00,80.58,80.91,80.57,80.71,138500.0,53.6187,53.8383,53.612,53.7052,138500.0
2010-03-26 11:00:00,80.69,80.69,80.49,80.57,61400.0,53.6919,53.6919,53.5588,53.612,61400.0
2010-03-26 11:30:00,80.58,80.69,80.56,80.63,61200.0,53.6187,53.6919,53.6054,53.652,61200.0
2010-03-26 12:00:00,80.66,80.82,80.44,80.5,69100.0,53.6719,53.7784,53.5255,53.5655,69100.0
2010-03-26 12:30:00,80.5,80.55,80.31,80.39,80000.0,53.5655,53.5987,53.439,53.4923,80000.0
2010-03-26 13:00:00,80.4,80.46,79.92,79.93,112400.0,53.4989,53.5388,53.1795,53.1862,112400.0
2010-03-26 13:30:00,79.91,80.13,79.91,79.94,61200.0,53.1729,53.3193,53.1729,53.1928,61200.0
2010-03-26 14:00:00,79.92,80.3,79.85,80.29,109200.0,53.1795,53.4324,53.1329,53.4257,109200.0
2010-03-26 14:30:00,80.29,80.3,80.08,80.14,40100.0,53.4257,53.4324,53.286,53.3259,40100.0
2010-03-26 15:00:00,80.12,80.21,80.04,80.19,125800.0,53.3126,53.3725,53.2594,53.3592,125800.0
2010-03-26 15:30:00,80.2,80.52,80.19,80.5,146400.0,53.3658,53.5788,53.3592,53.5655,146400.0
2010-03-29 09:30:00,80.87,80.87,80.09,80.09,35800.0,53.8117,53.8117,53.2926,53.2926,35800.0
2010-03-29 10:00:00,80.06,80.1,79.73,79.89,38900.0,53.2727,53.2993,53.0531,53.1596,38900.0
2010-03-29 10:30:00,79.89,80.22,79.78,80.13,33700.0,53.1596,53.3791,53.0864,53.3193,33700.0
2010-03-29 11:00:00,80.16,80.48,80.1,80.41,32500.0,53.3392,53.5521,53.2993,53.5056,32500.0
2010-03-29 11:30:00,80.36,80.46,80.21,80.43,69700.0,53.4723,53.5388,53.3725,53.5189,69700.0
2010-03-29 12:00:00,80.42,80.56,80.37,80.44,30400.0,53.5122,53.6054,53.479,53.5255,30400.0
2010-03-29 12:30:00,80.44,80.55,80.39,80.4,37900.0,53.5255,53.5987,53.4923,53.4989,37900.0
2010-03-29 13:00:00,80.4,80.62,80.4,80.57,51900.0,53.4989,53.6453,53.4989,53.612,51900.0
2010-03-29 13:30:00,80.57,80.59,80.42,80.47,32900.0,53.612,53.6253,53.5122,53.5455,32900.0
2010-03-29 14:00:00,80.47,80.51,80.23,80.28,32700.0,53.5455,53.5721,53.3858,53.4191,32700.0
2010-03-29 14:30:00,80.28,80.32,80.22,80.32,37500.0,53.4191,53.4457,53.3791,53.4457,37500.0
2010-03-29 15:00:00,80.32,80.41,80.26,80.32,54000.0,53.4457,53.5056,53.4058,53.4457,54000.0
2010-03-29 15:30:00,80.32,80.39,80.23,80.39,110800.0,53.4457,53.4923,53.3858,53.4923,110800.0
2010-03-30 09:30:00,80.53,80.78,80.22,80.75,24600.0,53.5854,53.7518,53.3791,53.7318,24600.0
2010-03-30 10:00:00,80.72,80.75,80.22,80.37,31100.0,53.7118,53.7318,53.3791,53.479,31100.0
2010-03-30 10:30:00,80.38,80.51,80.28,80.29,28400.0,53.4856,53.5721,53.4191,53.4257,28400.0
2010-03-30 11:00:00,80.29,80.31,79.94,79.96,44300.0,53.4257,53.439,53.1928,53.2061,44300.0
2010-03-30 11:30:00,79.95,80.25,79.95,80.07,81900.0,53.1995,53.3991,53.1995,53.2793,81900.0
2010-03-30 12:00:00,80.07,80.28,80.06,80.18,47700.0,53.2793,53.4191,53.2727,53.3525,47700.0
2010-03-30 12:30:00,80.21,80.23,80.06,80.09,11600.0,53.3725,53.3858,53.2727,53.2926,11600.0
2010-03-30 13:00:00,80.06,80.09,79.87,79.89,21600.0,53.2727,53.2926,53.1462,53.1596,21600.0
2010-03-30 13:30:00,79.9,80.0,79.87,79.96,35200.0,53.1662,53.2328,53.1462,53.2061,35200.0
2010-03-30 14:00:00,79.96,80.04,79.91,79.99,38100.0,53.2061,53.2594,53.1729,53.2261,38100.0
2010-03-30 14:30:00,80.01,80.18,79.98,80.07,53500.0,53.2394,53.3525,53.2194,53.2793,53500.0
2010-03-30 15:00:00,80.07,80.08,79.97,80.03,58800.0,53.2793,53.286,53.2128,53.2527,58800.0
2010-03-30 15:30:00,80.02,80.07,79.88,79.95,85900.0,53.2461,53.2793,53.1529,53.1995,85900.0
2010-03-31 09:30:00,79.71,80.2,79.62,79.79,28300.0,53.0398,53.3658,52.9799,53.093,28300.0
2010-03-31 10:00:00,79.8,80.15,79.7,80.03,26500.0,53.0997,53.3326,53.0331,53.2527,26500.0
2010-03-31 10:30:00,80.01,80.16,79.88,80.02,13800.0,53.2394,53.3392,53.1529,53.2461,13800.0
2010-03-31 11:00:00,80.04,80.22,80.01,80.19,21000.0,53.2594,53.3791,53.2394,53.3592,21000.0
2010-03-31 11:30:00,80.18,80.42,80.15,80.16,24100.0,53.3525,53.5122,53.3326,53.3392,24100.0
2010-03-31 12:00:00,80.16,80.29,80.07,80.07,15300.0,53.3392,53.4257,53.2793,53.2793,15300.0
2010-03-31 12:30:00,80.08,80.25,80.05,80.15,19100.0,53.286,53.3991,53.266,53.3326,19100.0
2010-03-31 13:00:00,80.17,80.3,80.14,80.29,14800.0,53.3459,53.4324,53.3259,53.4257,14800.0
2010-03-31 13:30:00,80.3,80.41,80.26,80.38,24500.0,53.4324,53.5056,53.4058,53.4856,24500.0
2010-03-31 14:00:00,80.39,80.57,80.37,80.54,30700.0,53.4923,53.612,53.479,53.5921,30700.0
2010-03-31 14:30:00,80.55,80.55,80.25,80.31,68800.0,53.5987,53.5987,53.3991,53.439,68800.0
2010-03-31 15:00:00,80.32,80.33,80.18,80.31,55700.0,53.4457,53.4523,53.3525,53.439,55700.0
2010-03-31 15:30:00,80.34,80.34,79.96,80.2,149500.0,53.459,53.459,53.2061,53.3658,149500.0
2010-04-01 09:30:00,80.59,80.99,80.52,80.78,24300.0,53.6253,53.8915,53.5788,53.7518,24300.0
2010-04-01 10:00:00,80.78,80.94,80.72,80.76,23600.0,53.7518,53.8582,53.7118,53.7385,23600.0
2010-04-01 10:30:00,80.77,80.94,80.73,80.85,16600.0,53.7451,53.8582,53.7185,53.7984,16600.0
2010-04-01 11:00:00,80.87,80.89,80.78,80.88,8500.0,53.8117,53.825,53.7518,53.8183,8500.0
2010-04-01 11:30:00,80.89,81.12,80.89,81.09,28100.0,53.825,53.978,53.825,53.958,28100.0
2010-04-01 12:00:00,81.09,81.2,81.02,81.04,34600.0,53.958,54.0312,53.9115,53.9248,34600.0
2010-04-01 12:30:00,81.02,81.07,80.94,81.06,12200.0,53.9115,53.9447,53.8582,53.9381,12200.0
2010-04-01 13:00:00,81.05,81.09,81.0,81.09,15200.0,53.9314,53.958,53.8982,53.958,15200.0
2010-04-01 13:30:00,81.07,81.07,80.79,80.82,42400.0,53.9447,53.9447,53.7584,53.7784,42400.0
2010-04-01 14:00:00,80.8,80.98,80.75,80.91,27300.0,53.7651,53.8849,53.7318,53.8383,27300.0
2010-04-01 14:30:00,80.92,80.96,80.76,80.86,62600.0,53.8449,53.8715,53.7385,53.805,62600.0
2010-04-01 15:00:00,80.85,80.91,80.79,80.84,38900.0,53.7984,53.8383,53.7584,53.7917,38900.0
2010-04-01 15:30:00,80.84,81.04,80.83,81.02,85700.0,53.7917,53.9248,53.785,53.9115,85700.0
2010-04-05 09:30:00,81.2,81.8,81.09,81.69,42300.0,54.0312,54.4305,53.958,54.3573,42300.0
2010-04-05 10:00:00,81.74,82.1,81.7,81.96,46300.0,54.3906,54.6301,54.3639,54.537,46300.0
2010-04-05 10:30:00,81.99,82.34,81.91,82.33,33800.0,54.5569,54.7898,54.5037,54.7832,33800.0
2010-04-05 11:00:00,82.33,82.46,82.26,82.46,28200.0,54.7832,54.8697,54.7366,54.8697,28200.0
2010-04-05 11:30:00,82.44,82.53,82.23,82.49,27200.0,54.8564,54.9162,54.7166,54.8896,27200.0
2010-04-05 12:00:00,82.49,82.51,82.16,82.16,23400.0,54.8896,54.9029,54.67,54.67,23400.0
2010-04-05 12:30:00,82.16,82.17,82.0,82.01,24000.0,54.67,54.6767,54.5636,54.5702,24000.0
2010-04-05 13:00:00,82.03,82.13,81.9,82.08,57700.0,54.5835,54.6501,54.497,54.6168,57700.0
2010-04-05 13:30:00,82.1,82.18,82.06,82.12,32400.0,54.6301,54.6833,54.6035,54.6434,32400.0
2010-04-05 14:00:00,82.11,82.26,82.11,82.24,53500.0,54.6368,54.7366,54.6368,54.7233,53500.0
2010-04-05 14:30:00,82.25,82.33,82.15,82.15,42900.0,54.7299,54.7832,54.6634,54.6634,42900.0
2010-04-05 15:00:00,82.18,82.21,82.11,82.16,42700.0,54.6833,54.7033,54.6368,54.67,42700.0
2010-04-05 15:30:00,82.14,82.16,82.02,82.02,155300.0,54.6567,54.67,54.5769,54.5769,155300.0
2010-04-06 09:30:00,81.77,82.38,81.64,82.33,54600.0,54.4105,54.8164,54.324,54.7832,54600.0
2010-04-06 10:00:00,82.32,82.32,81.98,82.05,42400.0,54.7765,54.7765,54.5503,54.5968,42400.0
2010-04-06 10:30:00,82.08,82.11,82.0,82.09,36100.0,54.6168,54.6368,54.5636,54.6235,36100.0
2010-04-06 11:00:00,82.08,82.26,82.04,82.25,27500.0,54.6168,54.7366,54.5902,54.7299,27500.0
2010-04-06 11:30:00,82.25,82.26,82.15,82.19,18100.0,54.7299,54.7366,54.6634,54.69,18100.0
2010-04-06 12:00:00,82.2,82.31,82.19,82.3,15600.0,54.6967,54.7698,54.69,54.7632,15600.0
2010-04-06 12:30:00,82.3,82.31,82.16,82.31,16700.0,54.7632,54.7698,54.67,54.7698,16700.0
2010-04-06 13:00:00,82.31,82.45,82.3,82.44,20200.0,54.7698,54.863,54.7632,54.8564,20200.0
2010-04-06 13:30:00,82.45,82.46,82.39,82.4,21300.0,54.863,54.8697,54.8231,54.8297,21300.0
2010-04-06 14:00:00,82.42,82.78,82.41,82.72,35000.0,54.843,55.0826,54.8364,55.0427,35000.0
2010-04-06 14:30:00,82.72,82.82,82.69,82.75,39300.0,55.0427,55.1092,55.0227,55.0626,39300.0
2010-04-06 15:00:00,82.75,82.79,82.51,82.53,73600.0,55.0626,55.0892,54.9029,54.9162,73600.0
2010-04-06 15:30:00,82.53,82.6,82.39,82.55,156800.0,54.9162,54.9628,54.8231,54.9295,156800.0
2010-04-07 09:30:00,82.35,82.68,82.29,82.46,36900.0,54.7965,55.0161,54.7565,54.8697,36900.0
2010-04-07 10:00:00,82.47,82.87,82.43,82.67,31800.0,54.8763,55.1425,54.8497,55.0094,31800.0
2010-04-07 10:30:00,82.63,82.64,82.17,82.22,30800.0,54.9828,54.9894,54.6767,54.71,30800.0
2010-04-07 11:00:00,82.2,82.59,82.19,82.58,26800.0,54.6967,54.9562,54.69,54.9495,26800.0
2010-04-07 11:30:00,82.59,82.62,82.45,82.5,70600.0,54.9562,54.9761,54.863,54.8963,70600.0
2010-04-07 12:00:00,82.5,82.54,82.44,82.46,38900.0,54.8963,54.9229,54.8564,54.8697,38900.0
2010-04-07 12:30:00,82.46,82.54,82.37,82.45,40000.0,54.8697,54.9229,54.8098,54.863,40000.0
2010-04-07 13:00:00,82.45,82.76,82.43,82.75,40900.0,54.863,55.0693,54.8497,55.0626,40900.0
2010-04-07 13:30:00,82.73,82.73,82.5,82.66,26400.0,55.0493,55.0493,54.8963,55.0027,26400.0
2010-04-07 14:00:00,82.66,82.66,82.46,82.51,52700.0,55.0027,55.0027,54.8697,54.9029,52700.0
2010-04-07 14:30:00,82.5,82.52,82.23,82.33,76800.0,54.8963,54.9096,54.7166,54.7832,76800.0
2010-04-07 15:00:00,82.34,82.37,81.96,82.1,64000.0,54.7898,54.8098,54.537,54.6301,64000.0
2010-04-07 15:30:00,82.08,82.15,81.94,82.12,170800.0,54.6168,54.6634,54.5236,54.6434,170800.0
2010-04-08 09:30:00,82.06,82.09,81.39,81.76,47700.0,54.6035,54.6235,54.1577,54.4039,47700.0
2010-04-08 10:00:00,81.78,81.9,81.73,81.9,21300.0,54.4172,54.497,54.3839,54.497,21300.0
2010-04-08 10:30:00,81.92,82.07,81.71,81.83,33100.0,54.5103,54.6102,54.3706,54.4505,33100.0
2010-04-08 11:00:00,81.86,81.91,81.74,81.74,24500.0,54.4704,54.5037,54.3906,54.3906,24500.0
2010-04-08 11:30:00,81.75,81.85,81.73,81.81,29400.0,54.3972,54.4638,54.3839,54.4371,29400.0
2010-04-08 12:00:00,81.78,81.92,81.75,81.92,19600.0,54.4172,54.5103,54.3972,54.5103,19600.0
2010-04-08 12:30:00,81.92,81.92,81.83,81.89,21600.0,54.5103,54.5103,54.4505,54.4904,21600.0
2010-04-08 13:00:00,81.89,81.92,81.79,81.8,22800.0,54.4904,54.5103,54.4238,54.4305,22800.0
2010-04-08 13:30:00,81.8,81.94,81.8,81.86,33900.0,54.4305,54.5236,54.4305,54.4704,33900.0
2010-04-08 14:00:00,81.89,82.0,81.89,81.98,28300.0,54.4904,54.5636,54.4904,54.5503,28300.0
2010-04-08 14:30:00,81.98,82.21,81.97,82.16,39300.0,54.5503,54.7033,54.5436,54.67,39300.0
2010-04-08 15:00:00,82.17,82.18,82.03,82.11,113100.0,54.6767,54.6833,54.5835,54.6368,113100.0
2010-04-08 15:30:00,82.08,82.14,81.98,82.07,118900.0,54.6168,54.6567,54.5503,54.6102,118900.0
2010-04-09 09:30:00,83.57,83.57,82.04,82.41,73200.0,55.6083,55.6083,54.5902,54.8364,73200.0
2010-04-09 10:00:00,82.39,82.49,82.24,82.35,83700.0,54.8231,54.8896,54.7233,54.7965,83700.0
2010-04-09 10:30:00,82.35,82.68,82.35,82.63,60400.0,54.7965,55.0161,54.7965,54.9828,60400.0
2010-04-09 11:00:00,82.65,82.69,82.53,82.61,52500.0,54.9961,55.0227,54.9162,54.9695,52500.0
2010-04-09 11:30:00,82.61,82.71,82.52,82.66,97900.0,54.9695,55.036,54.9096,55.0027,97900.0
2010-04-09 12:00:00,82.65,82.77,82.56,82.69,84800.0,54.9961,55.0759,54.9362,55.0227,84800.0
2010-04-09 12:30:00,82.7,82.83,82.67,82.77,119000.0,55.0294,55.1159,55.0094,55.0759,119000.0
2010-04-09 13:00:00,82.79,82.95,82.76,82.9,77700.0,55.0892,55.1957,55.0693,55.1624,77700.0
2010-04-09 13:30:00,82.92,82.95,82.82,82.84,49400.0,55.1757,55.1957,55.1092,55.1225,49400.0
2010-04-09 14:00:00,82.86,83.13,82.8,83.09,56900.0,55.1358,55.3155,55.0959,55.2889,56900.0
2010-04-09 14:30:00,83.08,83.38,83.04,83.25,67500.0,55.2822,55.4818,55.2556,55.3953,67500.0
2010-04-09 15:00:00,83.24,83.49,83.23,83.47,64400.0,55.3887,55.555,55.382,55.5417,64400.0
2010-04-09 15:30:00,83.48,83.73,83.36,83.7,157300.0,55.5484,55.7147,55.4685,55.6948,157300.0
2010-04-12 09:30:00,84.07,84.26,83.56,84.02,93800.0,55.941,56.0674,55.6016,55.9077,93800.0
2010-04-12 10:00:00,84.02,84.17,83.98,84.12,70700.0,55.9077,56.0075,55.8811,55.9742,70700.0
2010-04-12 10:30:00,84.12,84.27,84.01,84.18,43600.0,55.9742,56.0741,55.901,56.0142,43600.0
2010-04-12 11:00:00,84.18,84.28,84.06,84.07,42400.0,56.0142,56.0807,55.9343,55.941,42400.0
2010-04-12 11:30:00,84.05,84.21,84.02,84.08,28300.0,55.9277,56.0341,55.9077,55.9476,28300.0
2010-04-12 12:00:00,84.1,84.2,84.06,84.17,28200.0,55.9609,56.0275,55.9343,56.0075,28200.0
2010-04-12 12:30:00,84.19,84.22,84.12,84.19,27600.0,56.0208,56.0408,55.9742,56.0208,27600.0
2010-04-12 13:00:00,84.2,84.3,84.12,84.17,46400.0,56.0275,56.094,55.9742,56.0075,46400.0
2010-04-12 13:30:00,84.15,84.23,83.95,83.95,39400.0,55.9942,56.0474,55.8611,55.8611,39400.0
2010-04-12 14:00:00,83.96,84.03,83.9,83.92,29200.0,55.8678,55.9144,55.8278,55.8412,29200.0
2010-04-12 14:30:00,83.92,84.02,83.83,84.01,23500.0,55.8412,55.9077,55.7813,55.901,23500.0
2010-04-12 15:00:00,84.01,84.09,83.89,83.89,51800.0,55.901,55.9543,55.8212,55.8212,51800.0
2010-04-12 15:30:00,83.89,83.96,83.79,83.92,101400.0,55.8212,55.8678,55.7547,55.8412,101400.0
2010-04-13 09:30:00,83.79,84.19,83.05,83.98,75300.0,55.7547,56.0208,55.2623,55.8811,75300.0
2010-04-13 10:00:00,83.95,83.97,83.58,83.7,39600.0,55.8611,55.8744,55.6149,55.6948,39600.0
2010-04-13 10:30:00,83.72,83.9,83.48,83.88,23900.0,55.7081,55.8278,55.5484,55.8145,23900.0
2010-04-13 11:00:00,83.88,83.97,83.68,83.68,23600.0,55.8145,55.8744,55.6815,55.6815,23600.0
2010-04-13 11:30:00,83.7,83.8,83.69,83.8,13600.0,55.6948,55.7613,55.6881,55.7613,13600.0
2010-04-13 12:00:00,83.8,83.95,83.7,83.92,19300.0,55.7613,55.8611,55.6948,55.8412,19300.0
2010-04-13 12:30:00,83.92,84.36,83.89,84.27,49300.0,55.8412,56.1339,55.8212,56.0741,49300.0
2010-04-13 13:00:00,84.25,84.26,84.04,84.19,37800.0,56.0607,56.0674,55.921,56.0208,37800.0
2010-04-13 13:30:00,84.18,84.4,84.17,84.38,21400.0,56.0142,56.1606,56.0075,56.1472,21400.0
2010-04-13 14:00:00,84.39,84.39,84.13,84.13,22100.0,56.1539,56.1539,55.9809,55.9809,22100.0
2010-04-13 14:30:00,84.13,84.29,84.1,84.29,43400.0,55.9809,56.0874,55.9609,56.0874,43400.0
2010-04-13 15:00:00,84.29,84.44,84.25,84.36,63900.0,56.0874,56.1872,56.0607,56.1339,63900.0
2010-04-13 15:30:00,84.34,84.36,84.18,84.21,89400.0,56.1206,56.1339,56.0142,56.0341,89400.0
2010-04-14 09:30:00,84.48,84.5,84.11,84.22,83300.0,56.2138,56.2271,55.9676,56.0408,83300.0
2010-04-14 10:00:00,84.23,84.3,84.0,84.25,65700.0,56.0474,56.094,55.8944,56.0607,65700.0
2010-04-14 10:30:00,84.27,84.31,84.16,84.23,90900.0,56.0741,56.1007,56.0009,56.0474,90900.0
2010-04-14 11:00:00,84.24,84.29,83.9,84.14,43800.0,56.0541,56.0874,55.8278,55.9875,43800.0
2010-04-14 11:30:00,84.16,84.16,82.88,83.18,341000.0,56.0009,56.0009,55.1491,55.3488,341000.0
2010-04-14 12:00:00,83.18,83.45,83.18,83.39,57700.0,55.3488,55.5284,55.3488,55.4885,57700.0
2010-04-14 12:30:00,83.4,83.59,83.39,83.5,36300.0,55.4951,55.6216,55.4885,55.5617,36300.0
2010-04-14 13:00:00,83.5,83.58,83.44,83.49,36600.0,55.5617,55.6149,55.5218,55.555,36600.0
2010-04-14 13:30:00,83.51,83.53,83.08,83.08,57200.0,55.5683,55.5816,55.2822,55.2822,57200.0
2010-04-14 14:00:00,83.09,83.2,83.06,83.14,65700.0,55.2889,55.3621,55.2689,55.3221,65700.0
2010-04-14 14:30:00,83.15,83.43,83.15,83.43,60700.0,55.3288,55.5151,55.3288,55.5151,60700.0
2010-04-14 15:00:00,83.42,83.51,83.35,83.43,66700.0,55.5085,55.5683,55.4619,55.5151,66700.0
2010-04-14 15:30:00,83.44,83.73,83.44,83.68,140700.0,55.5218,55.7147,55.5218,55.6815,140700.0
2010-04-15 09:30:00,83.43,83.59,83.02,83.3,50600.0,55.5151,55.6216,55.2423,55.4286,50600.0
2010-04-15 10:00:00,83.33,83.63,83.25,83.56,55600.0,55.4486,55.6482,55.3953,55.6016,55600.0
2010-04-15 10:30:00,83.57,83.89,83.56,83.89,44300.0,55.6083,55.8212,55.6016,55.8212,44300.0
2010-04-15 11:00:00,83.88,83.89,83.3,83.33,33000.0,55.8145,55.8212,55.4286,55.4486,33000.0
2010-04-15 11:30:00,83.33,83.41,83.12,83.2,33300.0,55.4486,55.5018,55.3088,55.3621,33300.0
2010-04-15 12:00:00,83.2,83.29,83.03,83.2,15400.0,55.3621,55.422,55.2489,55.3621,15400.0
2010-04-15 12:30:00,83.22,83.42,83.2,83.42,17400.0,55.3754,55.5085,55.3621,55.5085,17400.0
2010-04-15 13:00:00,83.4,83.66,83.33,83.64,20700.0,55.4951,55.6682,55.4486,55.6548,20700.0
2010-04-15 13:30:00,83.67,83.79,83.59,83.61,24100.0,55.6748,55.7547,55.6216,55.6349,24100.0
2010-04-15 14:00:00,83.61,83.7,83.52,83.6,26100.0,55.6349,55.6948,55.575,55.6282,26100.0
2010-04-15 14:30:00,83.62,83.69,83.57,83.69,23300.0,55.6415,55.6881,55.6083,55.6881,23300.0
2010-04-15 15:00:00,83.7,83.7,83.58,83.6,35800.0,55.6948,55.6948,55.6149,55.6282,35800.0
2010-04-15 15:30:00,83.61,83.79,83.53,83.74,96500.0,55.6349,55.7547,55.5816,55.7214,96500.0
2010-04-16 09:30:00,83.31,84.06,83.05,83.47,81000.0,55.4353,55.9343,55.2623,55.5417,81000.0
2010-04-16 10:00:00,83.45,83.7,83.44,83.48,11500.0,55.5284,55.6948,55.5218,55.5484,11500.0
2010-04-16 10:30:00,83.54,83.62,83.01,83.2,31700.0,55.5883,55.6415,55.2356,55.3621,31700.0
2010-04-16 11:00:00,83.2,83.29,82.83,82.85,38200.0,55.3621,55.422,55.1159,55.1292,38200.0
2010-04-16 11:30:00,82.85,82.85,82.59,82.63,26300.0,55.1292,55.1292,54.9562,54.9828,26300.0
2010-04-16 12:00:00,82.63,82.74,82.46,82.51,15700.0,54.9828,55.056,54.8697,54.9029,15700.0
2010-04-16 12:30:00,82.48,82.59,82.31,82.53,24800.0,54.883,54.9562,54.7698,54.9162,24800.0
2010-04-16 13:00:00,82.53,82.54,82.4,82.49,26600.0,54.9162,54.9229,54.8297,54.8896,26600.0
2010-04-16 13:30:00,82.49,82.53,82.44,82.49,25000.0,54.8896,54.9162,54.8564,54.8896,25000.0
2010-04-16 14:00:00,82.5,82.75,82.48,82.71,66400.0,54.8963,55.0626,54.883,55.036,66400.0
2010-04-16 14:30:00,82.72,82.79,82.55,82.59,35500.0,55.0427,55.0892,54.9295,54.9562,35500.0
2010-04-16 15:00:00,82.6,82.71,82.44,82.61,75100.0,54.9628,55.036,54.8564,54.9695,75100.0
2010-04-16 15:30:00,82.57,82.87,82.48,82.52,149800.0,54.9429,55.1425,54.883,54.9096,149800.0
2010-04-19 09:30:00,82.3,83.14,82.3,83.03,22600.0,54.7632,55.3221,54.7632,55.2489,22600.0
2010-04-19 10:00:00,83.0,83.16,82.77,82.83,24100.0,55.229,55.3354,55.0759,55.1159,24100.0
2010-04-19 10:30:00,82.81,82.86,82.45,82.49,26000.0,55.1026,55.1358,54.863,54.8896,26000.0
2010-04-19 11:00:00,82.47,82.48,82.23,82.31,17400.0,54.8763,54.883,54.7166,54.7698,17400.0
2010-04-19 11:30:00,82.28,82.39,82.07,82.12,80800.0,54.7499,54.8231,54.6102,54.6434,80800.0
2010-04-19 12:00:00,82.09,82.09,81.9,82.04,86600.0,54.6235,54.6235,54.497,54.5902,86600.0
2010-04-19 12:30:00,82.03,82.27,81.98,82.25,25900.0,54.5835,54.7432,54.5503,54.7299,25900.0
2010-04-19 13:00:00,82.23,82.23,82.02,82.13,16400.0,54.7166,54.7166,54.5769,54.6501,16400.0
2010-04-19 13:30:00,82.14,82.16,81.98,81.98,30900.0,54.6567,54.67,54.5503,54.5503,30900.0
2010-04-19 14:00:00,81.98,82.48,81.97,82.41,35900.0,54.5503,54.883,54.5436,54.8364,35900.0
2010-04-19 14:30:00,82.42,82.61,82.33,82.58,45000.0,54.843,54.9695,54.7832,54.9495,45000.0
2010-04-19 15:00:00,82.6,82.74,82.47,82.57,80600.0,54.9628,55.056,54.8763,54.9429,80600.0
2010-04-19 15:30:00,82.57,82.76,82.53,82.63,177900.0,54.9429,55.0693,54.9162,54.9828,177900.0
2010-04-20 09:30:00,82.82,83.44,82.65,83.26,51300.0,55.1092,55.5218,54.9961,55.402,51300.0
2010-04-20 10:00:00,83.25,83.26,82.85,82.88,20800.0,55.3953,55.402,55.1292,55.1491,20800.0
2010-04-20 10:30:00,82.88,83.11,82.83,82.92,26100.0,55.1491,55.3022,55.1159,55.1757,26100.0
2010-04-20 11:00:00,82.91,83.15,82.91,83.11,21300.0,55.1691,55.3288,55.1691,55.3022,21300.0
2010-04-20 11:30:00,83.11,83.37,83.05,83.33,16900.0,55.3022,55.4752,55.2623,55.4486,16900.0
2010-04-20 12:00:00,83.35,83.46,83.31,83.32,25900.0,55.4619,55.5351,55.4353,55.4419,25900.0
2010-04-20 12:30:00,83.32,83.39,83.29,83.37,20400.0,55.4419,55.4885,55.422,55.4752,20400.0
2010-04-20 13:00:00,83.37,83.4,83.32,83.39,20300.0,55.4752,55.4951,55.4419,55.4885,20300.0
2010-04-20 13:30:00,83.39,83.56,83.36,83.38,32400.0,55.4885,55.6016,55.4685,55.4818,32400.0
2010-04-20 14:00:00,83.39,83.51,83.37,83.51,33700.0,55.4885,55.5683,55.4752,55.5683,33700.0
2010-04-20 14:30:00,83.47,83.52,83.42,83.44,17000.0,55.5417,55.575,55.5085,55.5218,17000.0
2010-04-20 15:00:00,83.45,83.54,83.4,83.48,53700.0,55.5284,55.5883,55.4951,55.5484,53700.0
2010-04-20 15:30:00,83.47,83.59,83.44,83.59,119200.0,55.5417,55.6216,55.5218,55.6216,119200.0
2010-04-21 09:30:00,83.67,84.12,83.6,83.74,22000.0,55.6748,55.9742,55.6282,55.7214,22000.0
2010-04-21 10:00:00,83.82,83.91,83.5,83.55,29400.0,55.7746,55.8345,55.5617,55.595,29400.0
2010-04-21 10:30:00,83.55,84.03,83.47,83.78,23100.0,55.595,55.9144,55.5417,55.748,23100.0
2010-04-21 11:00:00,83.8,83.89,83.65,83.75,19000.0,55.7613,55.8212,55.6615,55.728,19000.0
2010-04-21 11:30:00,83.75,83.79,83.5,83.7,42800.0,55.728,55.7547,55.5617,55.6948,42800.0
2010-04-21 12:00:00,83.72,83.85,83.61,83.8,28100.0,55.7081,55.7946,55.6349,55.7613,28100.0
2010-04-21 12:30:00,83.82,84.17,83.79,84.01,27900.0,55.7746,56.0075,55.7547,55.901,27900.0
2010-04-21 13:00:00,84.0,84.1,83.95,84.1,28200.0,55.8944,55.9609,55.8611,55.9609,28200.0
2010-04-21 13:30:00,84.1,84.22,84.02,84.19,15800.0,55.9609,56.0408,55.9077,56.0208,15800.0
2010-04-21 14:00:00,84.2,84.21,83.96,83.99,40200.0,56.0275,56.0341,55.8678,55.8877,40200.0
2010-04-21 14:30:00,84.02,84.1,83.93,84.1,49400.0,55.9077,55.9609,55.8478,55.9609,49400.0
2010-04-21 15:00:00,84.08,84.33,84.08,84.09,92700.0,55.9476,56.114,55.9476,55.9543,92700.0
2010-04-21 15:30:00,84.1,84.44,84.1,84.28,85900.0,55.9609,56.1872,55.9609,56.0807,85900.0
2010-04-22 09:30:00,83.96,84.44,83.71,84.39,75200.0,55.8678,56.1872,55.7014,56.1539,75200.0
2010-04-22 10:00:00,84.38,84.49,84.25,84.42,80200.0,56.1472,56.2204,56.0607,56.1739,80200.0
2010-04-22 10:30:00,84.44,84.85,84.27,84.83,102200.0,56.1872,56.46,56.0741,56.4467,102200.0
2010-04-22 11:00:00,84.79,84.85,84.74,84.75,62300.0,56.4201,56.46,56.3868,56.3934,62300.0
2010-04-22 11:30:00,84.76,85.06,84.67,85.05,81600.0,56.4001,56.5997,56.3402,56.5931,81600.0
2010-04-22 12:00:00,85.04,85.13,84.98,85.07,72800.0,56.5864,56.6463,56.5465,56.6064,72800.0
2010-04-22 12:30:00,85.07,85.13,84.99,85.0,23300.0,56.6064,56.6463,56.5531,56.5598,23300.0
2010-04-22 13:00:00,85.03,85.6,85.03,85.52,63600.0,56.5798,56.959,56.5798,56.9058,63600.0
2010-04-22 13:30:00,85.49,85.65,85.25,85.6,93500.0,56.8859,56.9923,56.7262,56.959,93500.0
2010-04-22 14:00:00,85.58,86.12,85.47,86.1,234500.0,56.9457,57.3051,56.8725,57.2918,234500.0
2010-04-22 14:30:00,86.09,86.31,86.04,86.28,92700.0,57.2851,57.4315,57.2518,57.4115,92700.0
2010-04-22 15:00:00,86.28,86.69,86.2,86.68,66600.0,57.4115,57.6843,57.3583,57.6777,66600.0
2010-04-22 15:30:00,86.68,86.95,86.55,86.84,252600.0,57.6777,57.8573,57.5912,57.7842,252600.0
2010-04-23 09:30:00,86.59,86.65,85.94,86.5,58600.0,57.6178,57.6577,57.1853,57.5579,58600.0
2010-04-23 10:00:00,86.56,86.98,86.5,86.87,71200.0,57.5978,57.8773,57.5579,57.8041,71200.0
2010-04-23 10:30:00,86.85,86.9,86.48,86.62,70700.0,57.7908,57.8241,57.5446,57.6378,70700.0
2010-04-23 11:00:00,86.62,86.62,86.31,86.31,41900.0,57.6378,57.6378,57.4315,57.4315,41900.0
2010-04-23 11:30:00,86.32,86.41,86.16,86.17,30900.0,57.4381,57.498,57.3317,57.3383,30900.0
2010-04-23 12:00:00,86.18,86.3,86.15,86.24,70800.0,57.345,57.4248,57.325,57.3849,70800.0
2010-04-23 12:30:00,86.28,86.47,86.2,86.45,22200.0,57.4115,57.538,57.3583,57.5246,22200.0
2010-04-23 13:00:00,86.44,86.71,86.43,86.57,58700.0,57.518,57.6977,57.5113,57.6045,58700.0
2010-04-23 13:30:00,86.57,86.63,86.4,86.49,73500.0,57.6045,57.6444,57.4914,57.5513,73500.0
2010-04-23 14:00:00,86.5,86.55,86.48,86.5,97700.0,57.5579,57.5912,57.5446,57.5579,97700.0
2010-04-23 14:30:00,86.5,86.62,86.48,86.55,101300.0,57.5579,57.6378,57.5446,57.5912,101300.0
2010-04-23 15:00:00,86.54,86.59,86.45,86.49,91800.0,57.5845,57.6178,57.5246,57.5513,91800.0
2010-04-23 15:30:00,86.48,86.71,86.47,86.64,178500.0,57.5446,57.6977,57.538,57.6511,178500.0
2010-04-26 09:30:00,86.52,87.14,86.31,87.11,68000.0,57.5712,57.9838,57.4315,57.9638,68000.0
2010-04-26 10:00:00,87.08,87.12,86.77,87.06,48000.0,57.9439,57.9705,57.7376,57.9305,48000.0
2010-04-26 10:30:00,87.06,87.21,86.97,87.21,29800.0,57.9305,58.0304,57.8707,58.0304,29800.0
2010-04-26 11:00:00,87.18,87.38,87.14,87.28,35600.0,58.0104,58.1435,57.9838,58.0769,35600.0
2010-04-26 11:30:00,87.29,87.31,86.96,87.06,32600.0,58.0836,58.0969,57.864,57.9305,32600.0
2010-04-26 12:00:00,87.03,87.3,87.0,87.27,77700.0,57.9106,58.0902,57.8906,58.0703,77700.0
2010-04-26 12:30:00,87.28,87.6,87.25,87.58,52300.0,58.0769,58.2899,58.057,58.2766,52300.0
2010-04-26 13:00:00,87.57,87.57,87.33,87.33,15500.0,58.2699,58.2699,58.1102,58.1102,15500.0
2010-04-26 13:30:00,87.36,87.46,87.19,87.4,26900.0,58.1302,58.1967,58.017,58.1568,26900.0
2010-04-26 14:00:00,87.42,87.76,87.31,87.76,38000.0,58.1701,58.3963,58.0969,58.3963,38000.0
2010-04-26 14:30:00,87.74,87.77,87.57,87.59,42700.0,58.383,58.403,58.2699,58.2832,42700.0
2010-04-26 15:00:00,87.57,87.61,87.22,87.31,63600.0,58.2699,58.2965,58.037,58.0969,63600.0
2010-04-26 15:30:00,87.31,87.51,87.25,87.3,165000.0,58.0969,58.23,58.057,58.0902,165000.0
2010-04-27 09:30:00,86.9,86.9,86.29,86.3,67300.0,57.8241,57.8241,57.4182,57.4248,67300.0
2010-04-27 10:00:00,86.32,86.83,86.32,86.74,68400.0,57.4381,57.7775,57.4381,57.7176,68400.0
2010-04-27 10:30:00,86.75,86.88,86.54,86.84,62400.0,57.7243,57.8108,57.5845,57.7842,62400.0
2010-04-27 11:00:00,86.84,86.98,86.0,86.02,88300.0,57.7842,57.8773,57.2252,57.2385,88300.0
2010-04-27 11:30:00,86.0,86.28,85.87,86.27,103600.0,57.2252,57.4115,57.1387,57.4049,103600.0
2010-04-27 12:00:00,86.27,86.48,85.99,86.05,55000.0,57.4049,57.5446,57.2186,57.2585,55000.0
2010-04-27 12:30:00,86.07,86.32,86.07,86.29,44700.0,57.2718,57.4381,57.2718,57.4182,44700.0
2010-04-27 13:00:00,86.31,86.7,86.31,86.7,38900.0,57.4315,57.691,57.4315,57.691,38900.0
2010-04-27 13:30:00,86.73,86.74,86.4,86.46,57000.0,57.711,57.7176,57.4914,57.5313,57000.0
2010-04-27 14:00:00,86.45,86.52,86.21,86.48,62100.0,57.5246,57.5712,57.3649,57.5446,62100.0
2010-04-27 14:30:00,86.46,86.48,86.0,86.08,92300.0,57.5313,57.5446,57.2252,57.2784,92300.0
2010-04-27 15:00:00,86.03,86.39,85.99,86.26,82600.0,57.2452,57.4847,57.2186,57.3982,82600.0
2010-04-27 15:30:00,86.25,86.27,85.28,85.47,153400.0,57.3916,57.4049,56.7461,56.8725,153400.0
2010-04-28 09:30:00,85.8,86.89,85.8,86.56,68300.0,57.0921,57.8174,57.0921,57.5978,68300.0
2010-04-28 10:00:00,86.55,86.55,86.07,86.13,71300.0,57.5912,57.5912,57.2718,57.3117,71300.0
2010-04-28 10:30:00,86.16,86.17,85.15,85.51,92500.0,57.3317,57.3383,56.6596,56.8992,92500.0
2010-04-28 11:00:00,85.56,85.95,85.55,85.78,26700.0,56.9324,57.1919,56.9258,57.0788,26700.0
2010-04-28 11:30:00,85.72,85.72,85.08,85.37,27400.0,57.0389,57.0389,56.613,56.806,27400.0
2010-04-28 12:00:00,85.38,85.57,85.18,85.52,25600.0,56.8127,56.9391,56.6796,56.9058,25600.0
2010-04-28 12:30:00,85.52,85.84,85.49,85.74,37100.0,56.9058,57.1187,56.8859,57.0522,37100.0
2010-04-28 13:00:00,85.71,85.72,85.51,85.51,13700.0,57.0322,57.0389,56.8992,56.8992,13700.0
2010-04-28 13:30:00,85.54,85.81,85.5,85.67,19600.0,56.9191,57.0988,56.8925,57.0056,19600.0
2010-04-28 14:00:00,85.66,85.92,85.48,85.82,40100.0,56.999,57.172,56.8792,57.1054,40100.0
2010-04-28 14:30:00,85.8,86.08,85.66,86.08,44500.0,57.0921,57.2784,56.999,57.2784,44500.0
2010-04-28 15:00:00,86.02,86.05,85.57,85.66,45800.0,57.2385,57.2585,56.9391,56.999,45800.0
2010-04-28 15:30:00,85.7,85.86,85.31,85.65,123300.0,57.0256,57.1321,56.7661,56.9923,123300.0
2010-04-29 09:30:00,86.32,86.73,86.05,86.15,29400.0,57.4381,57.711,57.2585,57.325,29400.0
2010-04-29 10:00:00,86.15,86.44,85.8,86.35,22400.0,57.325,57.518,57.0921,57.4581,22400.0
2010-04-29 10:30:00,86.33,86.85,86.33,86.71,29500.0,57.4448,57.7908,57.4448,57.6977,29500.0
2010-04-29 11:00:00,86.69,86.74,86.54,86.69,26500.0,57.6843,57.7176,57.5845,57.6843,26500.0
2010-04-29 11:30:00,86.66,86.75,86.57,86.72,31900.0,57.6644,57.7243,57.6045,57.7043,31900.0
2010-04-29 12:00:00,86.72,86.93,86.72,86.81,22400.0,57.7043,57.844,57.7043,57.7642,22400.0
2010-04-29 12:30:00,86.77,86.94,86.7,86.89,16100.0,57.7376,57.8507,57.691,57.8174,16100.0
2010-04-29 13:00:00,86.9,86.94,86.76,86.84,21000.0,57.8241,57.8507,57.7309,57.7842,21000.0
2010-04-29 13:30:00,86.86,86.94,86.84,86.92,15600.0,57.7975,57.8507,57.7842,57.8374,15600.0
2010-04-29 14:00:00,86.92,87.13,86.85,87.06,28200.0,57.8374,57.9771,57.7908,57.9305,28200.0
2010-04-29 14:30:00,87.09,87.25,86.91,87.09,32000.0,57.9505,58.057,57.8307,57.9505,32000.0
2010-04-29 15:00:00,87.07,87.16,86.79,87.06,45700.0,57.9372,57.9971,57.7509,57.9305,45700.0
2010-04-29 15:30:00,87.06,87.26,86.88,87.14,133300.0,57.9305,58.0636,57.8108,57.9838,133300.0
2010-04-30 09:30:00,88.81,89.23,87.26,88.24,160100.0,59.095,59.3745,58.0636,58.7157,160100.0
2010-04-30 10:00:00,88.24,88.26,86.93,87.22,112500.0,58.7157,58.729,57.844,58.037,112500.0
2010-04-30 10:30:00,87.23,87.48,86.67,87.37,61000.0,58.0437,58.21,57.671,58.1368,61000.0
2010-04-30 11:00:00,87.46,87.5,86.71,86.92,81900.0,58.1967,58.2233,57.6977,57.8374,81900.0
2010-04-30 11:30:00,86.93,87.29,86.92,86.95,73100.0,57.844,58.0836,57.8374,57.8573,73100.0
2010-04-30 12:00:00,87.0,87.17,86.74,86.81,94300.0,57.8906,58.0037,57.7176,57.7642,94300.0
2010-04-30 12:30:00,86.81,87.01,86.74,86.75,53200.0,57.7642,57.8973,57.7176,57.7243,53200.0
2010-04-30 13:00:00,86.75,87.11,86.71,87.06,54300.0,57.7243,57.9638,57.6977,57.9305,54300.0
2010-04-30 13:30:00,87.12,87.41,86.97,87.27,59400.0,57.9705,58.1634,57.8707,58.0703,59400.0
2010-04-30 14:00:00,87.27,87.48,87.15,87.44,43400.0,58.0703,58.21,57.9904,58.1834,43400.0
2010-04-30 14:30:00,87.44,87.49,86.84,86.93,64500.0,58.1834,58.2167,57.7842,57.844,64500.0
2010-04-30 15:00:00,86.94,87.09,86.87,86.89,97900.0,57.8507,57.9505,57.8041,57.8174,97900.0
2010-04-30 15:30:00,86.9,86.92,86.41,86.46,368600.0,57.8241,57.8374,57.498,57.5313,368600.0
2010-05-03 09:30:00,86.61,87.66,86.51,87.5,50000.0,57.6311,58.3298,57.5646,58.2233,50000.0
2010-05-03 10:00:00,87.48,87.51,87.03,87.14,166100.0,58.21,58.23,57.9106,57.9838,166100.0
2010-05-03 10:30:00,87.16,87.29,86.85,86.9,72600.0,57.9971,58.0836,57.7908,57.8241,72600.0
2010-05-03 11:00:00,86.92,87.03,86.8,87.0,78500.0,57.8374,57.9106,57.7575,57.8906,78500.0
2010-05-03 11:30:00,86.99,87.04,86.96,86.99,53400.0,57.884,57.9172,57.864,57.884,53400.0
2010-05-03 12:00:00,86.98,87.06,86.87,86.99,50000.0,57.8773,57.9305,57.8041,57.884,50000.0
2010-05-03 12:30:00,87.0,87.02,86.94,87.0,52900.0,57.8906,57.9039,57.8507,57.8906,52900.0
2010-05-03 13:00:00,87.01,87.01,86.88,86.88,29100.0,57.8973,57.8973,57.8108,57.8108,29100.0
2010-05-03 13:30:00,86.87,86.96,86.65,86.7,41400.0,57.8041,57.864,57.6577,57.691,41400.0
2010-05-03 14:00:00,86.7,86.7,86.43,86.47,34700.0,57.691,57.691,57.5113,57.538,34700.0
2010-05-03 14:30:00,86.46,86.47,86.32,86.35,47200.0,57.5313,57.538,57.4381,57.4581,47200.0
2010-05-03 15:00:00,86.37,86.39,86.08,86.08,94400.0,57.4714,57.4847,57.2784,57.2784,94400.0
2010-05-03 15:30:00,86.08,86.18,85.87,86.01,286800.0,57.2784,57.345,57.1387,57.2319,286800.0
2010-05-04 09:30:00,84.89,85.37,84.21,85.05,63800.0,56.4866,56.806,56.0341,56.5931,63800.0
2010-05-04 10:00:00,85.07,85.15,84.77,84.92,40800.0,56.6064,56.6596,56.4068,56.5066,40800.0
2010-05-04 10:30:00,84.85,84.92,83.9,83.9,51600.0,56.46,56.5066,55.8278,55.8278,51600.0
2010-05-04 11:00:00,83.9,84.42,83.76,84.28,40400.0,55.8278,56.1739,55.7347,56.0807,40400.0
2010-05-04 11:30:00,84.27,84.56,84.26,84.54,46000.0,56.0741,56.267,56.0674,56.2537,46000.0
2010-05-04 12:00:00,84.58,84.58,84.15,84.22,35200.0,56.2803,56.2803,55.9942,56.0408,35200.0
2010-05-04 12:30:00,84.19,84.71,84.18,84.64,29500.0,56.0208,56.3668,56.0142,56.3203,29500.0
2010-05-04 13:00:00,84.66,84.69,84.27,84.41,23100.0,56.3336,56.3535,56.0741,56.1672,23100.0
2010-05-04 13:30:00,84.42,84.64,84.36,84.47,34600.0,56.1739,56.3203,56.1339,56.2071,34600.0
2010-05-04 14:00:00,84.47,84.48,84.17,84.24,52300.0,56.2071,56.2138,56.0075,56.0541,52300.0
2010-05-04 14:30:00,84.24,84.35,84.15,84.18,46500.0,56.0541,56.1273,55.9942,56.0142,46500.0
2010-05-04 15:00:00,84.16,84.28,84.07,84.15,70700.0,56.0009,56.0807,55.941,55.9942,70700.0
2010-05-04 15:30:00,84.15,84.23,83.77,83.98,332000.0,55.9942,56.0474,55.7413,55.8811,332000.0
2010-05-05 09:30:00,83.41,83.65,82.76,83.53,116500.0,55.5018,55.6615,55.0693,55.5816,116500.0
2010-05-05 10:00:00,83.49,84.11,83.22,83.41,155300.0,55.555,55.9676,55.3754,55.5018,155300.0
2010-05-05 10:30:00,83.4,83.57,83.16,83.56,90400.0,55.4951,55.6083,55.3354,55.6016,90400.0
2010-05-05 11:00:00,83.57,83.92,83.31,83.68,100400.0,55.6083,55.8412,55.4353,55.6815,100400.0
2010-05-05 11:30:00,83.69,84.32,83.69,84.28,63900.0,55.6881,56.1073,55.6881,56.0807,63900.0
2010-05-05 12:00:00,84.29,84.29,83.75,83.83,39300.0,56.0874,56.0874,55.728,55.7813,39300.0
2010-05-05 12:30:00,83.82,83.95,83.45,83.65,22700.0,55.7746,55.8611,55.5284,55.6615,22700.0
2010-05-05 13:00:00,83.64,83.67,83.34,83.45,51000.0,55.6548,55.6748,55.4552,55.5284,51000.0
2010-05-05 13:30:00,83.49,83.62,83.42,83.44,37300.0,55.555,55.6415,55.5085,55.5218,37300.0
2010-05-05 14:00:00,83.4,83.5,83.21,83.27,39100.0,55.4951,55.5617,55.3687,55.4086,39100.0
2010-05-05 14:30:00,83.28,83.31,82.98,83.23,61800.0,55.4153,55.4353,55.2157,55.382,61800.0
2010-05-05 15:00:00,83.23,83.32,83.0,83.07,73500.0,55.382,55.4419,55.229,55.2756,73500.0
2010-05-05 15:30:00,83.07,83.29,82.94,83.26,267000.0,55.2756,55.422,55.1891,55.402,267000.0
2010-05-06 09:30:00,83.02,83.5,82.85,83.29,56600.0,55.2423,55.5617,55.1292,55.422,56600.0
2010-05-06 10:00:00,83.29,83.38,82.95,82.99,72900.0,55.422,55.4818,55.1957,55.2223,72900.0
2010-05-06 10:30:00,83.0,83.33,82.99,83.18,61300.0,55.229,55.4486,55.2223,55.3488,61300.0
2010-05-06 11:00:00,83.16,83.16,82.35,82.98,75000.0,55.3354,55.3354,54.7965,55.2157,75000.0
2010-05-06 11:30:00,82.98,83.07,82.74,82.9,58700.0,55.2157,55.2756,55.056,55.1624,58700.0
2010-05-06 12:00:00,82.88,83.18,82.83,82.87,28400.0,55.1491,55.3488,55.1159,55.1425,28400.0
2010-05-06 12:30:00,82.91,83.02,82.44,82.74,26100.0,55.1691,55.2423,54.8564,55.056,26100.0
2010-05-06 13:00:00,82.78,82.92,82.11,82.4,30100.0,55.0826,55.1757,54.6368,54.8297,30100.0
2010-05-06 13:30:00,82.42,82.43,81.72,81.8,66300.0,54.843,54.8497,54.3773,54.4305,66300.0
2010-05-06 14:00:00,81.81,81.84,80.78,81.03,117300.0,54.4371,54.4571,53.7518,53.9181,117300.0
2010-05-06 14:30:00,81.06,81.11,75.58,79.89,218900.0,53.9381,53.9714,50.2916,53.1596,218900.0
2010-05-06 15:00:00,79.89,80.69,79.45,80.12,195000.0,53.1596,53.6919,52.8668,53.3126,195000.0
2010-05-06 15:30:00,80.12,81.02,80.02,80.4,291800.0,53.3126,53.9115,53.2461,53.4989,291800.0
2010-05-07 09:30:00,80.05,80.98,78.99,80.17,104100.0,53.266,53.8849,52.5607,53.3459,104100.0
2010-05-07 10:00:00,80.19,80.37,77.9,78.47,158300.0,53.3592,53.479,51.8354,52.2147,158300.0
2010-05-07 10:30:00,78.48,79.35,78.4,78.97,91600.0,52.2213,52.8002,52.1681,52.5474,91600.0
2010-05-07 11:00:00,78.96,80.6,78.95,79.57,92400.0,52.5407,53.632,52.5341,52.9466,92400.0
2010-05-07 11:30:00,79.52,80.61,79.08,80.56,74300.0,52.9134,53.6387,52.6206,53.6054,74300.0
2010-05-07 12:00:00,80.55,81.08,80.07,80.09,66500.0,53.5987,53.9514,53.2793,53.2926,66500.0
2010-05-07 12:30:00,80.09,80.14,79.68,79.78,51700.0,53.2926,53.3259,53.0198,53.0864,51700.0
2010-05-07 13:00:00,79.76,79.81,79.16,79.24,65500.0,53.0731,53.1063,52.6738,52.727,65500.0
2010-05-07 13:30:00,79.25,80.12,79.23,79.31,64300.0,52.7337,53.3126,52.7204,52.7736,64300.0
2010-05-07 14:00:00,79.35,79.48,78.86,78.88,101500.0,52.8002,52.8867,52.4742,52.4875,101500.0
2010-05-07 14:30:00,78.88,79.49,78.79,79.17,63000.0,52.4875,52.8934,52.4276,52.6805,63000.0
2010-05-07 15:00:00,79.17,79.29,78.63,79.08,130900.0,52.6805,52.7603,52.3211,52.6206,130900.0
2010-05-07 15:30:00,79.12,79.23,78.63,78.9,220200.0,52.6472,52.7204,52.3211,52.5008,220200.0
2010-05-10 09:30:00,82.52,83.26,81.8,82.86,146500.0,54.9096,55.402,54.4305,55.1358,146500.0
2010-05-10 10:00:00,82.84,82.89,81.98,81.98,116100.0,55.1225,55.1558,54.5503,54.5503,116100.0
2010-05-10 10:30:00,81.95,82.15,81.66,82.05,162100.0,54.5303,54.6634,54.3373,54.5968,162100.0
2010-05-10 11:00:00,82.06,82.89,82.02,82.89,61800.0,54.6035,55.1558,54.5769,55.1558,61800.0
2010-05-10 11:30:00,82.89,83.45,82.78,83.39,36700.0,55.1558,55.5284,55.0826,55.4885,36700.0
2010-05-10 12:00:00,83.36,83.37,82.91,82.91,17300.0,55.4685,55.4752,55.1691,55.1691,17300.0
2010-05-10 12:30:00,82.89,82.93,82.58,82.58,35000.0,55.1558,55.1824,54.9495,54.9495,35000.0
2010-05-10 13:00:00,82.61,82.72,82.24,82.3,46900.0,54.9695,55.0427,54.7233,54.7632,46900.0
2010-05-10 13:30:00,82.3,82.46,82.22,82.31,50500.0,54.7632,54.8697,54.71,54.7698,50500.0
2010-05-10 14:00:00,82.29,82.48,82.06,82.42,46300.0,54.7565,54.883,54.6035,54.843,46300.0
2010-05-10 14:30:00,82.44,82.73,82.24,82.7,43500.0,54.8564,55.0493,54.7233,55.0294,43500.0
2010-05-10 15:00:00,82.68,82.7,82.39,82.66,53700.0,55.0161,55.0294,54.8231,55.0027,53700.0
2010-05-10 15:30:00,82.66,83.1,82.46,83.09,189400.0,55.0027,55.2955,54.8697,55.2889,189400.0
2010-05-11 09:30:00,81.95,83.38,81.74,82.88,72300.0,54.5303,55.4818,54.3906,55.1491,72300.0
2010-05-11 10:00:00,82.89,83.25,82.66,83.06,57400.0,55.1558,55.3953,55.0027,55.2689,57400.0
2010-05-11 10:30:00,83.03,83.19,82.99,83.01,44500.0,55.2489,55.3554,55.2223,55.2356,44500.0
2010-05-11 11:00:00,83.0,83.83,82.99,83.83,56100.0,55.229,55.7813,55.2223,55.7813,56100.0
2010-05-11 11:30:00,83.8,84.06,83.59,83.86,40100.0,55.7613,55.9343,55.6216,55.8012,40100.0
2010-05-11 12:00:00,83.87,84.33,83.87,84.0,37700.0,55.8079,56.114,55.8079,55.8944,37700.0
2010-05-11 12:30:00,84.0,84.32,83.88,84.28,43500.0,55.8944,56.1073,55.8145,56.0807,43500.0
2010-05-11 13:00:00,84.3,84.37,84.19,84.22,35100.0,56.094,56.1406,56.0208,56.0408,35100.0
2010-05-11 13:30:00,84.21,84.7,84.18,84.56,71100.0,56.0341,56.3602,56.0142,56.267,71100.0
2010-05-11 14:00:00,84.53,84.62,83.94,84.06,73000.0,56.2471,56.3069,55.8545,55.9343,73000.0
2010-05-11 14:30:00,84.06,84.06,83.54,83.66,68200.0,55.9343,55.9343,55.5883,55.6682,68200.0
2010-05-11 15:00:00,83.65,83.66,83.22,83.59,107100.0,55.6615,55.6682,55.3754,55.6216,107100.0
2010-05-11 15:30:00,83.58,83.87,83.36,83.36,225900.0,55.6149,55.8079,55.4685,55.4685,225900.0
2010-05-12 09:30:00,83.43,84.13,83.29,83.73,58000.0,55.5151,55.9809,55.422,55.7147,58000.0
2010-05-12 10:00:00,83.8,83.97,83.64,83.95,45400.0,55.7613,55.8744,55.6548,55.8611,45400.0
2010-05-12 10:30:00,83.97,84.12,83.85,84.02,61300.0,55.8744,55.9742,55.7946,55.9077,61300.0
2010-05-12 11:00:00,83.99,84.26,83.98,83.99,44900.0,55.8877,56.0674,55.8811,55.8877,44900.0
2010-05-12 11:30:00,83.99,84.37,83.99,84.37,47900.0,55.8877,56.1406,55.8877,56.1406,47900.0
2010-05-12 12:00:00,84.39,84.63,84.26,84.53,29100.0,56.1539,56.3136,56.0674,56.2471,29100.0
2010-05-12 12:30:00,84.58,84.66,84.37,84.5,22100.0,56.2803,56.3336,56.1406,56.2271,22100.0
2010-05-12 13:00:00,84.49,84.69,84.38,84.51,25900.0,56.2204,56.3535,56.1472,56.2337,25900.0
2010-05-12 13:30:00,84.54,84.69,84.41,84.46,20600.0,56.2537,56.3535,56.1672,56.2005,20600.0
2010-05-12 14:00:00,84.46,84.71,84.32,84.71,32000.0,56.2005,56.3668,56.1073,56.3668,32000.0
2010-05-12 14:30:00,84.71,84.83,84.63,84.68,43500.0,56.3668,56.4467,56.3136,56.3469,43500.0
2010-05-12 15:00:00,84.72,84.88,84.58,84.63,48300.0,56.3735,56.48,56.2803,56.3136,48300.0
2010-05-12 15:30:00,84.63,84.72,84.37,84.53,229800.0,56.3136,56.3735,56.1406,56.2471,229800.0
2010-05-13 09:30:00,84.74,84.85,84.2,84.27,62100.0,56.3868,56.46,56.0275,56.0741,62100.0
2010-05-13 10:00:00,84.26,84.7,84.26,84.57,47100.0,56.0674,56.3602,56.0674,56.2737,47100.0
2010-05-13 10:30:00,84.57,84.88,84.52,84.6,57500.0,56.2737,56.48,56.2404,56.2936,57500.0
2010-05-13 11:00:00,84.54,84.59,84.25,84.44,28800.0,56.2537,56.287,56.0607,56.1872,28800.0
2010-05-13 11:30:00,84.39,84.4,84.25,84.27,53200.0,56.1539,56.1606,56.0607,56.0741,53200.0
2010-05-13 12:00:00,84.26,84.32,84.04,84.09,22000.0,56.0674,56.1073,55.921,55.9543,22000.0
2010-05-13 12:30:00,84.1,84.22,84.04,84.18,16000.0,55.9609,56.0408,55.921,56.0142,16000.0
2010-05-13 13:00:00,84.15,84.48,84.1,84.45,26100.0,55.9942,56.2138,55.9609,56.1938,26100.0
2010-05-13 13:30:00,84.45,84.76,84.41,84.5,31700.0,56.1938,56.4001,56.1672,56.2271,31700.0
2010-05-13 14:00:00,84.49,84.51,84.23,84.28,24400.0,56.2204,56.2337,56.0474,56.0807,24400.0
2010-05-13 14:30:00,84.28,84.31,83.9,83.9,53000.0,56.0807,56.1007,55.8278,55.8278,53000.0
2010-05-13 15:00:00,83.9,84.12,83.35,83.5,60500.0,55.8278,55.9742,55.4619,55.5617,60500.0
2010-05-13 15:30:00,83.49,83.7,83.15,83.24,234100.0,55.555,55.6948,55.3288,55.3887,234100.0
2010-05-14 09:30:00,82.8,83.16,81.9,82.31,84100.0,55.0959,55.3354,54.497,54.7698,84100.0
2010-05-14 10:00:00,82.29,82.89,82.22,82.42,55400.0,54.7565,55.1558,54.71,54.843,55400.0
2010-05-14 10:30:00,82.48,82.5,82.22,82.33,129400.0,54.883,54.8963,54.71,54.7832,129400.0
2010-05-14 11:00:00,82.32,82.33,81.75,81.78,94100.0,54.7765,54.7832,54.3972,54.4172,94100.0
2010-05-14 11:30:00,81.75,82.04,81.67,81.77,69500.0,54.3972,54.5902,54.344,54.4105,69500.0
2010-05-14 12:00:00,81.81,81.84,81.31,81.6,25800.0,54.4371,54.4571,54.1044,54.2974,25800.0
2010-05-14 12:30:00,81.6,81.91,81.59,81.89,25700.0,54.2974,54.5037,54.2908,54.4904,25700.0
2010-05-14 13:00:00,81.94,82.04,81.55,81.58,32700.0,54.5236,54.5902,54.2641,54.2841,32700.0
2010-05-14 13:30:00,81.56,81.77,81.21,81.69,40800.0,54.2708,54.4105,54.0379,54.3573,40800.0
2010-05-14 14:00:00,81.67,81.69,81.31,81.52,31000.0,54.344,54.3573,54.1044,54.2442,31000.0
2010-05-14 14:30:00,81.55,81.74,81.39,81.47,39800.0,54.2641,54.3906,54.1577,54.2109,39800.0
2010-05-14 15:00:00,81.49,81.53,81.18,81.25,43600.0,54.2242,54.2508,54.0179,54.0645,43600.0
2010-05-14 15:30:00,81.25,82.05,81.18,81.81,219000.0,54.0645,54.5968,54.0179,54.4371,219000.0
2010-05-17 09:30:00,81.93,81.98,81.05,81.14,75200.0,54.517,54.5503,53.9314,53.9913,75200.0
2010-05-17 10:00:00,81.21,81.68,80.98,81.47,78200.0,54.0379,54.3506,53.8849,54.2109,78200.0
2010-05-17 10:30:00,81.47,81.73,81.31,81.37,38000.0,54.2109,54.3839,54.1044,54.1444,38000.0
2010-05-17 11:00:00,81.35,81.43,80.62,80.76,47200.0,54.1311,54.1843,53.6453,53.7385,47200.0
2010-05-17 11:30:00,80.77,81.01,80.52,80.55,25100.0,53.7451,53.9048,53.5788,53.5987,25100.0
2010-05-17 12:00:00,80.5,80.5,79.74,80.15,60900.0,53.5655,53.5655,53.0597,53.3326,60900.0
2010-05-17 12:30:00,80.15,80.48,80.06,80.3,33600.0,53.3326,53.5521,53.2727,53.4324,33600.0
2010-05-17 13:00:00,80.3,80.99,80.28,80.96,34700.0,53.4324,53.8915,53.4191,53.8715,34700.0
2010-05-17 13:30:00,80.95,81.16,80.67,80.89,41000.0,53.8649,54.0046,53.6786,53.825,41000.0
2010-05-17 14:00:00,80.91,81.02,80.66,80.79,28000.0,53.8383,53.9115,53.6719,53.7584,28000.0
2010-05-17 14:30:00,80.79,81.21,80.65,81.15,55100.0,53.7584,54.0379,53.6653,53.998,55100.0
2010-05-17 15:00:00,81.2,81.53,80.94,81.13,59100.0,54.0312,54.2508,53.8582,53.9847,59100.0
2010-05-17 15:30:00,81.11,81.71,81.08,81.5,215900.0,53.9714,54.3706,53.9514,54.2309,215900.0
2010-05-18 09:30:00,82.36,83.07,82.26,82.68,55400.0,54.8031,55.2756,54.7366,55.0161,55400.0
2010-05-18 10:00:00,82.68,82.86,82.5,82.5,65800.0,55.0161,55.1358,54.8963,54.8963,65800.0
2010-05-18 10:30:00,82.51,82.53,81.47,81.97,66900.0,54.9029,54.9162,54.2109,54.5436,66900.0
2010-05-18 11:00:00,81.96,82.37,81.93,82.32,25800.0,54.537,54.8098,54.517,54.7765,25800.0
2010-05-18 11:30:00,82.38,82.45,81.79,81.99,43900.0,54.8164,54.863,54.4238,54.5569,43900.0
2010-05-18 12:00:00,81.99,82.02,81.72,82.01,50800.0,54.5569,54.5769,54.3773,54.5702,50800.0
2010-05-18 12:30:00,81.99,82.31,81.76,81.76,29100.0,54.5569,54.7698,54.4039,54.4039,29100.0
2010-05-18 13:00:00,81.74,81.82,81.15,81.65,36900.0,54.3906,54.4438,53.998,54.3307,36900.0
2010-05-18 13:30:00,81.6,81.76,81.33,81.33,60500.0,54.2974,54.4039,54.1177,54.1177,60500.0
2010-05-18 14:00:00,81.33,81.61,81.13,81.3,35800.0,54.1177,54.3041,53.9847,54.0978,35800.0
2010-05-18 14:30:00,81.3,81.3,80.82,81.0,76100.0,54.0978,54.0978,53.7784,53.8982,76100.0
2010-05-18 15:00:00,80.99,81.45,80.75,80.92,88200.0,53.8915,54.1976,53.7318,53.8449,88200.0
2010-05-18 15:30:00,80.9,81.14,80.73,80.78,209500.0,53.8316,53.9913,53.7185,53.7518,209500.0
2010-05-19 09:30:00,80.27,80.83,79.73,80.3,43700.0,53.4124,53.785,53.0531,53.4324,43700.0
2010-05-19 10:00:00,80.32,80.32,79.16,79.59,87000.0,53.4457,53.4457,52.6738,52.9599,87000.0
2010-05-19 10:30:00,79.59,80.14,79.5,80.11,63800.0,52.9599,53.3259,52.9,53.3059,63800.0
2010-05-19 11:00:00,80.06,80.14,79.35,79.42,53200.0,53.2727,53.3259,52.8002,52.8468,53200.0
2010-05-19 11:30:00,79.42,79.42,78.81,79.07,69500.0,52.8468,52.8468,52.4409,52.6139,69500.0
2010-05-19 12:00:00,79.07,79.97,79.06,79.86,46300.0,52.6139,53.2128,52.6073,53.1396,46300.0
2010-05-19 12:30:00,79.83,79.83,79.31,79.74,24200.0,53.1196,53.1196,52.7736,53.0597,24200.0
2010-05-19 13:00:00,79.83,80.03,79.58,79.86,104800.0,53.1196,53.2527,52.9533,53.1396,104800.0
2010-05-19 13:30:00,79.85,80.12,79.74,80.01,119100.0,53.1329,53.3126,53.0597,53.2394,119100.0
2010-05-19 14:00:00,80.01,80.1,79.8,80.02,67700.0,53.2394,53.2993,53.0997,53.2461,67700.0
2010-05-19 14:30:00,80.02,80.15,79.84,79.98,83100.0,53.2461,53.3326,53.1263,53.2194,83100.0
2010-05-19 15:00:00,79.99,80.1,79.67,80.06,91800.0,53.2261,53.2993,53.0132,53.2727,91800.0
2010-05-19 15:30:00,80.11,80.31,79.91,80.01,219900.0,53.3059,53.439,53.1729,53.2394,219900.0
2010-05-20 09:30:00,78.25,78.52,77.56,78.05,106200.0,52.0683,52.2479,51.6092,51.9352,106200.0
2010-05-20 10:00:00,78.0,78.46,76.7,77.07,124500.0,51.9019,52.208,51.0369,51.2831,124500.0
2010-05-20 10:30:00,77.06,77.47,76.86,77.12,94300.0,51.2764,51.5493,51.1434,51.3164,94300.0
2010-05-20 11:00:00,77.11,77.5,77.01,77.43,82300.0,51.3097,51.5692,51.2432,51.5227,82300.0
2010-05-20 11:30:00,77.41,77.53,77.02,77.02,86400.0,51.5093,51.5892,51.2498,51.2498,86400.0
2010-05-20 12:00:00,77.01,77.06,76.71,76.89,87200.0,51.2432,51.2764,51.0436,51.1633,87200.0
2010-05-20 12:30:00,76.9,77.03,76.37,76.38,53100.0,51.17,51.2565,50.8173,50.824,53100.0
2010-05-20 13:00:00,76.39,77.49,76.27,77.33,49200.0,50.8306,51.5626,50.7508,51.4561,49200.0
2010-05-20 13:30:00,77.34,77.69,77.15,77.33,47900.0,51.4628,51.6957,51.3363,51.4561,47900.0
2010-05-20 14:00:00,77.25,77.94,76.93,77.61,50000.0,51.4029,51.862,51.1899,51.6424,50000.0
2010-05-20 14:30:00,77.62,78.53,77.5,77.88,92600.0,51.6491,52.2546,51.5692,51.8221,92600.0
2010-05-20 15:00:00,77.91,78.17,77.67,77.78,76700.0,51.842,52.0151,51.6823,51.7555,76700.0
2010-05-20 15:30:00,77.8,77.94,76.85,76.85,226400.0,51.7689,51.862,51.1367,51.1367,226400.0
2010-05-21 09:30:00,75.63,78.05,75.02,77.57,198200.0,50.3249,51.9352,49.919,51.6158,198200.0
2010-05-21 10:00:00,77.49,78.18,77.06,77.16,80900.0,51.5626,52.0217,51.2764,51.343,80900.0
2010-05-21 10:30:00,77.16,77.8,77.09,77.56,68600.0,51.343,51.7689,51.2964,51.6092,68600.0
2010-05-21 11:00:00,77.65,78.43,77.65,78.16,57700.0,51.669,52.1881,51.669,52.0084,57700.0
2010-05-21 11:30:00,78.16,78.83,78.15,78.49,38800.0,52.0084,52.4542,52.0017,52.228,38800.0
2010-05-21 12:00:00,78.5,78.52,77.92,78.37,34500.0,52.2346,52.2479,51.8487,52.1481,34500.0
2010-05-21 12:30:00,78.39,78.41,77.76,77.78,28200.0,52.1614,52.1748,51.7422,51.7555,28200.0
2010-05-21 13:00:00,77.81,77.98,77.5,77.59,38100.0,51.7755,51.8886,51.5692,51.6291,38100.0
2010-05-21 13:30:00,77.59,77.86,77.55,77.8,40100.0,51.6291,51.8088,51.6025,51.7689,40100.0
2010-05-21 14:00:00,77.82,77.87,77.37,77.61,39600.0,51.7822,51.8154,51.4827,51.6424,39600.0
2010-05-21 14:30:00,77.64,77.69,77.16,77.43,51900.0,51.6624,51.6957,51.343,51.5227,51900.0
2010-05-21 15:00:00,77.41,77.5,76.86,77.13,96500.0,51.5093,51.5692,51.1434,51.323,96500.0
2010-05-21 15:30:00,77.14,77.83,76.93,77.79,202700.0,51.3297,51.7888,51.1899,51.7622,202700.0
2010-05-24 09:30:00,77.92,78.24,77.27,77.62,63700.0,51.8487,52.0616,51.4162,51.6491,63700.0
2010-05-24 10:00:00,77.66,78.11,77.33,78.09,43200.0,51.6757,51.9751,51.4561,51.9618,43200.0
2010-05-24 10:30:00,78.12,78.34,77.84,78.01,44500.0,51.9818,52.1282,51.7955,51.9086,44500.0
2010-05-24 11:00:00,78.0,78.05,77.66,77.9,35600.0,51.9019,51.9352,51.6757,51.8354,35600.0
2010-05-24 11:30:00,77.92,78.21,77.82,78.1,23800.0,51.8487,52.0417,51.7822,51.9685,23800.0
2010-05-24 12:00:00,78.09,78.42,78.04,78.35,25700.0,51.9618,52.1814,51.9286,52.1348,25700.0
2010-05-24 12:30:00,78.35,78.44,78.08,78.29,33300.0,52.1348,52.1947,51.9552,52.0949,33300.0
2010-05-24 13:00:00,78.29,78.38,78.0,78.14,18000.0,52.0949,52.1548,51.9019,51.9951,18000.0
2010-05-24 13:30:00,78.14,78.18,77.75,77.81,34100.0,51.9951,52.0217,51.7356,51.7755,34100.0
2010-05-24 14:00:00,77.83,78.05,77.79,77.94,17900.0,51.7888,51.9352,51.7622,51.862,17900.0
2010-05-24 14:30:00,77.93,78.05,77.75,77.86,36600.0,51.8554,51.9352,51.7356,51.8088,36600.0
2010-05-24 15:00:00,77.84,77.88,77.59,77.76,35600.0,51.7955,51.8221,51.6291,51.7422,35600.0
2010-05-24 15:30:00,77.76,77.99,77.24,77.33,121500.0,51.7422,51.8953,51.3962,51.4561,121500.0
2010-05-25 09:30:00,75.92,75.99,74.92,75.65,117100.0,50.5179,50.5645,49.8525,50.3382,117100.0
2010-05-25 10:00:00,75.65,76.63,75.61,76.21,96700.0,50.3382,50.9903,50.3116,50.7109,96700.0
2010-05-25 10:30:00,76.2,76.29,75.6,75.79,77200.0,50.7042,50.7641,50.305,50.4314,77200.0
2010-05-25 11:00:00,75.79,76.04,75.64,75.87,100600.0,50.4314,50.5977,50.3316,50.4846,100600.0
2010-05-25 11:30:00,75.86,76.23,75.74,76.18,93500.0,50.478,50.7242,50.3981,50.6909,93500.0
2010-05-25 12:00:00,76.2,76.75,76.13,76.52,200700.0,50.7042,51.0702,50.6576,50.9171,200700.0
2010-05-25 12:30:00,76.49,76.57,76.0,76.42,66500.0,50.8972,50.9504,50.5711,50.8506,66500.0
2010-05-25 13:00:00,76.42,76.46,76.0,76.2,49900.0,50.8506,50.8772,50.5711,50.7042,49900.0
2010-05-25 13:30:00,76.24,76.33,76.06,76.26,98300.0,50.7308,50.7907,50.611,50.7441,98300.0
2010-05-25 14:00:00,76.25,76.66,76.14,76.58,147300.0,50.7375,51.0103,50.6643,50.9571,147300.0
2010-05-25 14:30:00,76.57,77.0,76.44,76.78,208300.0,50.9504,51.2365,50.8639,51.0901,208300.0
2010-05-25 15:00:00,76.76,77.1,76.66,77.03,293700.0,51.0768,51.3031,51.0103,51.2565,293700.0
2010-05-25 15:30:00,77.03,77.24,76.81,77.05,541500.0,51.2565,51.3962,51.1101,51.2698,541500.0
2010-05-26 09:30:00,77.71,77.98,77.28,77.33,152200.0,51.709,51.8886,51.4228,51.4561,152200.0
2010-05-26 10:00:00,77.35,77.5,76.92,77.02,214800.0,51.4694,51.5692,51.1833,51.2498,214800.0
2010-05-26 10:30:00,77.01,77.13,76.66,76.75,158100.0,51.2432,51.323,51.0103,51.0702,158100.0
2010-05-26 11:00:00,76.77,77.09,76.59,76.59,62200.0,51.0835,51.2964,50.9637,50.9637,62200.0
2010-05-26 11:30:00,76.59,76.9,76.47,76.9,50000.0,50.9637,51.17,50.8839,51.17,50000.0
2010-05-26 12:00:00,76.91,77.06,76.8,76.8,47600.0,51.1766,51.2764,51.1034,51.1034,47600.0
2010-05-26 12:30:00,76.8,77.01,76.58,76.91,37300.0,51.1034,51.2432,50.9571,51.1766,37300.0
2010-05-26 13:00:00,76.97,77.09,76.91,77.0,53100.0,51.2166,51.2964,51.1766,51.2365,53100.0
2010-05-26 13:30:00,76.98,77.45,76.97,77.24,413500.0,51.2232,51.536,51.2166,51.3962,413500.0
2010-05-26 14:00:00,77.23,77.26,76.6,76.82,93700.0,51.3896,51.4095,50.9704,51.1168,93700.0
2010-05-26 14:30:00,76.81,76.86,76.37,76.66,55200.0,51.1101,51.1434,50.8173,51.0103,55200.0
2010-05-26 15:00:00,76.65,76.95,75.94,76.14,94700.0,51.0036,51.2033,50.5312,50.6643,94700.0
2010-05-26 15:30:00,76.12,76.56,75.99,76.09,206200.0,50.651,50.9437,50.5645,50.631,206200.0
2010-05-27 09:30:00,77.45,77.71,76.92,77.07,184500.0,51.536,51.709,51.1833,51.2831,184500.0
2010-05-27 10:00:00,77.09,77.17,76.85,77.17,175800.0,51.2964,51.3496,51.1367,51.3496,175800.0
2010-05-27 10:30:00,77.17,77.32,76.91,77.02,206800.0,51.3496,51.4495,51.1766,51.2498,206800.0
2010-05-27 11:00:00,77.0,77.11,76.83,77.02,107000.0,51.2365,51.3097,51.1234,51.2498,107000.0
2010-05-27 11:30:00,77.02,77.1,76.83,77.05,70000.0,51.2498,51.3031,51.1234,51.2698,70000.0
2010-05-27 12:00:00,77.05,77.16,76.96,77.04,110000.0,51.2698,51.343,51.2099,51.2631,110000.0
2010-05-27 12:30:00,77.06,77.13,76.96,77.03,99700.0,51.2764,51.323,51.2099,51.2565,99700.0
2010-05-27 13:00:00,77.03,77.21,76.79,77.06,98500.0,51.2565,51.3763,51.0968,51.2764,98500.0
2010-05-27 13:30:00,77.1,77.19,77.0,77.16,143400.0,51.3031,51.363,51.2365,51.343,143400.0
2010-05-27 14:00:00,77.15,77.58,77.1,77.46,141900.0,51.3363,51.6225,51.3031,51.5426,141900.0
2010-05-27 14:30:00,77.46,77.52,77.17,77.31,134700.0,51.5426,51.5825,51.3496,51.4428,134700.0
2010-05-27 15:00:00,77.28,77.43,77.24,77.35,145500.0,51.4228,51.5227,51.3962,51.4694,145500.0
2010-05-27 15:30:00,77.35,77.87,77.22,77.84,217800.0,51.4694,51.8154,51.3829,51.7955,217800.0
2010-05-28 09:30:00,77.89,78.19,77.62,78.06,61600.0,51.8287,52.0284,51.6491,51.9419,61600.0
2010-05-28 10:00:00,78.06,78.27,77.86,77.91,101700.0,51.9419,52.0816,51.8088,51.842,101700.0
2010-05-28 10:30:00,77.9,78.02,77.44,77.64,42900.0,51.8354,51.9152,51.5293,51.6624,42900.0
2010-05-28 11:00:00,77.65,78.48,77.34,77.48,79300.0,51.669,52.2213,51.4628,51.5559,79300.0
2010-05-28 11:30:00,77.48,77.79,77.39,77.64,41500.0,51.5559,51.7622,51.496,51.6624,41500.0
2010-05-28 12:00:00,77.66,78.14,77.66,78.0,63400.0,51.6757,51.9951,51.6757,51.9019,63400.0
2010-05-28 12:30:00,78.0,78.07,77.15,77.45,71200.0,51.9019,51.9485,51.3363,51.536,71200.0
2010-05-28 13:00:00,77.48,77.65,77.33,77.43,30300.0,51.5559,51.669,51.4561,51.5227,30300.0
2010-05-28 13:30:00,77.46,77.5,76.93,77.03,57200.0,51.5426,51.5692,51.1899,51.2565,57200.0
2010-05-28 14:00:00,77.02,77.25,76.84,77.21,32300.0,51.2498,51.4029,51.1301,51.3763,32300.0
2010-05-28 14:30:00,77.25,77.9,77.23,77.75,53500.0,51.4029,51.8354,51.3896,51.7356,53500.0
2010-05-28 15:00:00,77.75,78.09,77.62,78.04,50400.0,51.7356,51.9618,51.6491,51.9286,50400.0
2010-05-28 15:30:00,78.03,78.16,77.35,77.43,205400.0,51.9219,52.0084,51.4694,51.5227,205400.0
2010-06-01 09:30:00,76.78,76.83,76.17,76.58,45300.0,51.0901,51.1234,50.6842,50.9571,45300.0
2010-06-01 10:00:00,76.58,77.83,76.57,77.65,53000.0,50.9571,51.7888,50.9504,51.669,53000.0
2010-06-01 10:30:00,77.66,77.83,77.4,77.41,32300.0,51.6757,51.7888,51.5027,51.5093,32300.0
2010-06-01 11:00:00,77.41,77.55,77.11,77.15,36200.0,51.5093,51.6025,51.3097,51.3363,36200.0
2010-06-01 11:30:00,77.18,77.28,76.37,76.39,70500.0,51.3563,51.4228,50.8173,50.8306,70500.0
2010-06-01 12:00:00,76.37,76.83,76.3,76.8,47800.0,50.8173,51.1234,50.7707,51.1034,47800.0
2010-06-01 12:30:00,76.82,76.88,76.61,76.61,28700.0,51.1168,51.1567,50.977,50.977,28700.0
2010-06-01 13:00:00,76.57,77.29,76.57,77.21,36900.0,50.9504,51.4295,50.9504,51.3763,36900.0
2010-06-01 13:30:00,77.24,77.34,76.9,76.9,32000.0,51.3962,51.4628,51.17,51.17,32000.0
2010-06-01 14:00:00,76.88,76.99,76.58,76.87,50600.0,51.1567,51.2299,50.9571,51.15,50600.0
2010-06-01 14:30:00,76.9,77.07,76.61,76.83,53200.0,51.17,51.2831,50.977,51.1234,53200.0
2010-06-01 15:00:00,76.8,76.85,76.3,76.43,93800.0,51.1034,51.1367,50.7707,50.8572,93800.0
2010-06-01 15:30:00,76.44,76.69,75.77,75.81,176100.0,50.8639,51.0302,50.4181,50.4447,176100.0
2010-06-02 09:30:00,76.01,76.17,75.3,75.81,43400.0,50.5778,50.6842,50.1053,50.4447,43400.0
2010-06-02 10:00:00,75.85,76.16,75.66,75.94,49600.0,50.4713,50.6776,50.3449,50.5312,49600.0
2010-06-02 10:30:00,75.92,76.04,75.82,75.92,60200.0,50.5179,50.5977,50.4513,50.5179,60200.0
2010-06-02 11:00:00,75.91,76.33,75.81,76.18,73800.0,50.5112,50.7907,50.4447,50.6909,73800.0
2010-06-02 11:30:00,76.19,76.61,76.18,76.57,55300.0,50.6975,50.977,50.6909,50.9504,55300.0
2010-06-02 12:00:00,76.57,76.59,76.44,76.49,57100.0,50.9504,50.9637,50.8639,50.8972,57100.0
2010-06-02 12:30:00,76.48,76.73,76.48,76.7,47200.0,50.8905,51.0569,50.8905,51.0369,47200.0
2010-06-02 13:00:00,76.7,76.95,76.7,76.88,75400.0,51.0369,51.2033,51.0369,51.1567,75400.0
2010-06-02 13:30:00,76.88,77.06,76.88,76.92,74400.0,51.1567,51.2764,51.1567,51.1833,74400.0
2010-06-02 14:00:00,76.92,77.04,76.82,77.03,111300.0,51.1833,51.2631,51.1168,51.2565,111300.0
2010-06-02 14:30:00,77.03,77.63,76.95,77.51,83200.0,51.2565,51.6557,51.2033,51.5759,83200.0
2010-06-02 15:00:00,77.54,77.88,77.48,77.84,119400.0,51.5958,51.8221,51.5559,51.7955,119400.0
2010-06-02 15:30:00,77.84,78.0,77.55,77.97,192000.0,51.7955,51.9019,51.6025,51.882,192000.0
2010-06-03 09:30:00,78.01,78.59,77.84,78.55,45000.0,51.9086,52.2945,51.7955,52.2679,45000.0
2010-06-03 10:00:00,78.57,78.57,77.85,77.86,52300.0,52.2812,52.2812,51.8021,51.8088,52300.0
2010-06-03 10:30:00,77.86,78.13,77.7,78.04,57600.0,51.8088,51.9884,51.7023,51.9286,57600.0
2010-06-03 11:00:00,78.06,78.27,77.93,77.93,37700.0,51.9419,52.0816,51.8554,51.8554,37700.0
2010-06-03 11:30:00,77.97,78.12,77.89,78.01,31400.0,51.882,51.9818,51.8287,51.9086,31400.0
2010-06-03 12:00:00,78.01,78.07,77.46,77.56,60900.0,51.9086,51.9485,51.5426,51.6092,60900.0
2010-06-03 12:30:00,77.55,77.81,77.53,77.64,19700.0,51.6025,51.7755,51.5892,51.6624,19700.0
2010-06-03 13:00:00,77.68,77.85,77.62,77.65,22200.0,51.689,51.8021,51.6491,51.669,22200.0
2010-06-03 13:30:00,77.69,77.85,77.57,77.59,24800.0,51.6957,51.8021,51.6158,51.6291,24800.0
2010-06-03 14:00:00,77.61,77.95,77.56,77.83,35900.0,51.6424,51.8687,51.6092,51.7888,35900.0
2010-06-03 14:30:00,77.82,78.03,77.81,77.97,29800.0,51.7822,51.9219,51.7755,51.882,29800.0
2010-06-03 15:00:00,77.97,78.15,77.72,78.15,56200.0,51.882,52.0017,51.7156,52.0017,56200.0
2010-06-03 15:30:00,78.14,78.17,77.77,78.07,182000.0,51.9951,52.0151,51.7489,51.9485,182000.0
2010-06-04 09:30:00,76.58,76.58,75.39,75.9,91800.0,51.3678,51.3678,50.5696,50.9117,91800.0
2010-06-04 10:00:00,75.9,76.2,75.84,75.93,55800.0,50.9117,51.1129,50.8715,50.9318,55800.0
2010-06-04 10:30:00,75.95,76.05,75.69,75.69,53400.0,50.9452,51.0123,50.7708,50.7708,53400.0
2010-06-04 11:00:00,75.72,75.82,75.22,75.27,31000.0,50.791,50.858,50.4556,50.4891,31000.0
2010-06-04 11:30:00,75.25,75.5,75.23,75.29,34100.0,50.4757,50.6434,50.4623,50.5025,34100.0
2010-06-04 12:00:00,75.28,75.28,74.86,75.03,39500.0,50.4958,50.4958,50.2141,50.3281,39500.0
2010-06-04 12:30:00,75.03,75.06,74.78,75.04,40600.0,50.3281,50.3483,50.1604,50.3348,40600.0
2010-06-04 13:00:00,75.05,75.13,74.9,74.92,32600.0,50.3415,50.3952,50.2409,50.2543,32600.0
2010-06-04 13:30:00,74.91,75.08,74.8,74.86,43200.0,50.2476,50.3617,50.1739,50.2141,43200.0
2010-06-04 14:00:00,74.87,74.92,74.47,74.55,50000.0,50.2208,50.2543,49.9525,50.0062,50000.0
2010-06-04 14:30:00,74.56,74.62,74.05,74.26,87100.0,50.0129,50.0531,49.6708,49.8116,87100.0
2010-06-04 15:00:00,74.25,74.66,74.25,74.32,91600.0,49.8049,50.0799,49.8049,49.8519,91600.0
2010-06-04 15:30:00,74.34,74.58,74.1,74.42,214100.0,49.8653,50.0263,49.7043,49.919,214100.0
2010-06-07 09:30:00,74.69,74.92,73.53,74.5,84100.0,50.1001,50.2543,49.322,49.9726,84100.0
2010-06-07 10:00:00,74.41,74.94,74.24,74.58,55200.0,49.9123,50.2678,49.7982,50.0263,55200.0
2010-06-07 10:30:00,74.56,74.56,73.68,73.71,63000.0,50.0129,50.0129,49.4226,49.4427,63000.0
2010-06-07 11:00:00,73.72,73.86,73.38,73.74,55500.0,49.4494,49.5433,49.2214,49.4628,55500.0
2010-06-07 11:30:00,73.74,74.23,73.65,74.13,52300.0,49.4628,49.7915,49.4025,49.7244,52300.0
2010-06-07 12:00:00,74.13,74.34,74.06,74.06,49400.0,49.7244,49.8653,49.6775,49.6775,49400.0
2010-06-07 12:30:00,74.08,74.45,74.07,74.39,29900.0,49.6909,49.9391,49.6842,49.8988,29900.0
2010-06-07 13:00:00,74.4,74.61,74.2,74.61,40600.0,49.9055,50.0464,49.7714,50.0464,40600.0
2010-06-07 13:30:00,74.62,74.69,74.14,74.2,48800.0,50.0531,50.1001,49.7311,49.7714,48800.0
2010-06-07 14:00:00,74.2,74.26,73.91,74.0,68500.0,49.7714,49.8116,49.5769,49.6372,68500.0
2010-06-07 14:30:00,74.0,74.03,73.59,73.73,72500.0,49.6372,49.6574,49.3622,49.4561,72500.0
2010-06-07 15:00:00,73.75,74.03,73.35,73.35,96900.0,49.4695,49.6574,49.2012,49.2012,96900.0
2010-06-07 15:30:00,73.33,73.62,73.2,73.23,237600.0,49.1878,49.3823,49.1006,49.1207,237600.0
2010-06-08 09:30:00,73.27,73.9,72.61,72.86,49000.0,49.1476,49.5702,48.7049,48.8726,49000.0
2010-06-08 10:00:00,72.82,73.12,72.37,72.59,35300.0,48.8457,49.047,48.5439,48.6914,35300.0
2010-06-08 10:30:00,72.65,72.79,72.17,72.73,88100.0,48.7317,48.8256,48.4097,48.7854,88100.0
2010-06-08 11:00:00,72.76,73.15,72.15,73.02,73300.0,48.8055,49.0671,48.3963,48.9799,73300.0
2010-06-08 11:30:00,73.04,73.65,72.98,73.57,61600.0,48.9933,49.4025,48.953,49.3488,61600.0
2010-06-08 12:00:00,73.57,73.65,73.16,73.27,35100.0,49.3488,49.4025,49.0738,49.1476,35100.0
2010-06-08 12:30:00,73.28,73.71,73.26,73.69,26900.0,49.1543,49.4427,49.1409,49.4293,26900.0
2010-06-08 13:00:00,73.68,73.76,73.13,73.22,25300.0,49.4226,49.4763,49.0537,49.114,25300.0
2010-06-08 13:30:00,73.23,73.27,72.78,72.97,41800.0,49.1207,49.1476,48.8189,48.9463,41800.0
2010-06-08 14:00:00,73.1,73.5,72.82,73.44,43900.0,49.0335,49.3018,48.8457,49.2616,43900.0
2010-06-08 14:30:00,73.38,73.68,73.16,73.16,79300.0,49.2214,49.4226,49.0738,49.0738,79300.0
2010-06-08 15:00:00,73.2,73.47,73.07,73.45,117300.0,49.1006,49.2817,49.0134,49.2683,117300.0
2010-06-08 15:30:00,73.44,73.99,73.4,73.89,254200.0,49.2616,49.6305,49.2348,49.5635,254200.0
2010-06-09 09:30:00,74.33,75.04,74.33,74.93,56500.0,49.8586,50.3348,49.8586,50.2611,56500.0
2010-06-09 10:00:00,74.93,75.16,74.67,75.05,53900.0,50.2611,50.4153,50.0867,50.3415,53900.0
2010-06-09 10:30:00,75.09,75.12,74.63,74.97,102300.0,50.3684,50.3885,50.0598,50.2879,102300.0
2010-06-09 11:00:00,74.99,75.59,74.9,75.49,146500.0,50.3013,50.7038,50.2409,50.6367,146500.0
2010-06-09 11:30:00,75.48,75.88,75.39,75.49,71100.0,50.63,50.8983,50.5696,50.6367,71100.0
2010-06-09 12:00:00,75.5,75.87,75.49,75.63,34800.0,50.6434,50.8916,50.6367,50.7306,34800.0
2010-06-09 12:30:00,75.66,75.69,75.36,75.4,51800.0,50.7507,50.7708,50.5495,50.5763,51800.0
2010-06-09 13:00:00,75.45,75.78,75.45,75.7,62600.0,50.6099,50.8312,50.6099,50.7776,62600.0
2010-06-09 13:30:00,75.72,75.8,75.49,75.72,37200.0,50.791,50.8446,50.6367,50.791,37200.0
2010-06-09 14:00:00,75.75,75.79,75.28,75.78,55400.0,50.8111,50.8379,50.4958,50.8312,55400.0
2010-06-09 14:30:00,75.77,75.88,75.05,75.06,55900.0,50.8245,50.8983,50.3415,50.3483,55900.0
2010-06-09 15:00:00,75.08,75.35,74.63,75.14,69200.0,50.3617,50.5428,50.0598,50.4019,69200.0
2010-06-09 15:30:00,75.17,75.17,74.39,74.67,221600.0,50.422,50.422,49.8988,50.0867,221600.0
2010-06-10 09:30:00,76.17,77.34,75.78,77.15,45100.0,51.0928,51.8776,50.8312,51.7502,45100.0
2010-06-10 10:00:00,77.17,77.48,76.77,76.95,49300.0,51.7636,51.9715,51.4953,51.616,49300.0
2010-06-10 10:30:00,76.97,77.17,76.76,77.01,47500.0,51.6294,51.7636,51.4886,51.6563,47500.0
2010-06-10 11:00:00,77.01,77.29,77.01,77.1,25000.0,51.6563,51.8441,51.6563,51.7166,25000.0
2010-06-10 11:30:00,77.09,77.45,77.07,77.4,61500.0,51.7099,51.9514,51.6965,51.9179,61500.0
2010-06-10 12:00:00,77.4,77.42,76.9,77.15,41500.0,51.9179,51.9313,51.5825,51.7502,41500.0
2010-06-10 12:30:00,77.15,77.24,76.82,77.0,47600.0,51.7502,51.8105,51.5288,51.6496,47600.0
2010-06-10 13:00:00,77.0,77.03,76.69,77.01,30900.0,51.6496,51.6697,51.4416,51.6563,30900.0
2010-06-10 13:30:00,77.0,77.28,77.0,77.14,26600.0,51.6496,51.8374,51.6496,51.7435,26600.0
2010-06-10 14:00:00,77.14,77.14,76.75,77.11,51900.0,51.7435,51.7435,51.4819,51.7233,51900.0
2010-06-10 14:30:00,77.14,77.57,77.14,77.42,27300.0,51.7435,52.0319,51.7435,51.9313,27300.0
2010-06-10 15:00:00,77.39,77.59,77.27,77.5,48700.0,51.9112,52.0453,51.8307,51.9849,48700.0
2010-06-10 15:30:00,77.5,77.63,77.34,77.57,135800.0,51.9849,52.0721,51.8776,52.0319,135800.0
2010-06-11 09:30:00,76.98,77.95,76.89,77.93,66200.0,51.6361,52.2868,51.5758,52.2734,66200.0
2010-06-11 10:00:00,77.92,78.29,77.64,77.94,50200.0,52.2667,52.5149,52.0789,52.2801,50200.0
2010-06-11 10:30:00,77.96,78.09,77.55,77.74,30700.0,52.2935,52.3807,52.0185,52.1459,30700.0
2010-06-11 11:00:00,77.71,77.71,77.1,77.14,49300.0,52.1258,52.1258,51.7166,51.7435,49300.0
2010-06-11 11:30:00,77.13,77.5,77.0,77.39,157200.0,51.7368,51.9849,51.6496,51.9112,157200.0
2010-06-11 12:00:00,77.4,77.55,77.2,77.36,41800.0,51.9179,52.0185,51.7837,51.891,41800.0
2010-06-11 12:30:00,77.34,77.59,77.17,77.46,41200.0,51.8776,52.0453,51.7636,51.9581,41200.0
2010-06-11 13:00:00,77.47,77.58,77.39,77.46,68200.0,51.9648,52.0386,51.9112,51.9581,68200.0
2010-06-11 13:30:00,77.49,77.56,77.2,77.26,25900.0,51.9782,52.0252,51.7837,51.824,25900.0
2010-06-11 14:00:00,77.26,77.46,76.92,77.12,34300.0,51.824,51.9581,51.5959,51.73,34300.0
2010-06-11 14:30:00,77.13,77.57,77.11,77.44,53500.0,51.7368,52.0319,51.7233,51.9447,53500.0
2010-06-11 15:00:00,77.43,77.61,77.29,77.42,60100.0,51.938,52.0587,51.8441,51.9313,60100.0
2010-06-11 15:30:00,77.4,77.88,77.36,77.81,228700.0,51.9179,52.2398,51.891,52.1929,228700.0
2010-06-14 09:30:00,78.28,78.47,77.82,78.3,47400.0,52.5081,52.6356,52.1996,52.5216,47400.0
2010-06-14 10:00:00,78.31,78.96,78.29,78.88,60200.0,52.5283,52.9643,52.5149,52.9106,60200.0
2010-06-14 10:30:00,78.86,78.86,78.41,78.67,33400.0,52.8972,52.8972,52.5953,52.7697,33400.0
2010-06-14 11:00:00,78.68,79.07,78.65,78.82,42300.0,52.7765,53.0381,52.7563,52.8704,42300.0
2010-06-14 11:30:00,78.8,78.97,78.77,78.82,42500.0,52.8569,52.971,52.8368,52.8704,42500.0
2010-06-14 12:00:00,78.77,78.94,78.71,78.86,54600.0,52.8368,52.9509,52.7966,52.8972,54600.0
2010-06-14 12:30:00,78.86,78.96,78.68,78.68,35900.0,52.8972,52.9643,52.7765,52.7765,35900.0
2010-06-14 13:00:00,78.67,78.85,78.6,78.77,56700.0,52.7697,52.8905,52.7228,52.8368,56700.0
2010-06-14 13:30:00,78.77,78.95,78.65,78.65,40900.0,52.8368,52.9576,52.7563,52.7563,40900.0
2010-06-14 14:00:00,78.63,78.74,78.35,78.65,46700.0,52.7429,52.8167,52.5551,52.7563,46700.0
2010-06-14 14:30:00,78.63,78.92,78.43,78.88,46600.0,52.7429,52.9374,52.6088,52.9106,46600.0
2010-06-14 15:00:00,78.9,78.98,78.58,78.67,48300.0,52.924,52.9777,52.7094,52.7697,48300.0
2010-06-14 15:30:00,78.67,78.67,77.99,78.15,129000.0,52.7697,52.7697,52.3136,52.4209,129000.0
2010-06-15 09:30:00,78.47,78.84,78.11,78.61,32000.0,52.6356,52.8838,52.3941,52.7295,32000.0
2010-06-15 10:00:00,78.6,78.6,78.06,78.4,29000.0,52.7228,52.7228,52.3606,52.5886,29000.0
2010-06-15 10:30:00,78.37,78.69,78.31,78.67,54900.0,52.5685,52.7832,52.5283,52.7697,54900.0
2010-06-15 11:00:00,78.68,78.84,78.54,78.77,53300.0,52.7765,52.8838,52.6825,52.8368,53300.0
2010-06-15 11:30:00,78.76,78.89,78.56,78.64,29100.0,52.8301,52.9173,52.696,52.7496,29100.0
2010-06-15 12:00:00,78.64,79.05,78.64,79.05,52200.0,52.7496,53.0246,52.7496,53.0246,52200.0
2010-06-15 12:30:00,79.08,79.13,78.73,79.02,59700.0,53.0448,53.0783,52.81,53.0045,59700.0
2010-06-15 13:00:00,79.03,79.2,78.81,79.14,50500.0,53.0112,53.1253,52.8637,53.085,50500.0
2010-06-15 13:30:00,79.1,79.5,79.1,79.5,45300.0,53.0582,53.3265,53.0582,53.3265,45300.0
2010-06-15 14:00:00,79.48,79.88,79.48,79.8,35100.0,53.3131,53.5814,53.3131,53.5277,35100.0
2010-06-15 14:30:00,79.79,79.79,79.53,79.6,59400.0,53.521,53.521,53.3466,53.3936,59400.0
2010-06-15 15:00:00,79.58,79.96,79.5,79.96,76000.0,53.3802,53.635,53.3265,53.635,76000.0
2010-06-15 15:30:00,79.95,80.15,79.77,80.06,190100.0,53.6283,53.7625,53.5076,53.7021,190100.0
2010-06-16 09:30:00,79.73,79.73,78.88,79.43,60300.0,53.4808,53.4808,52.9106,53.2795,60300.0
2010-06-16 10:00:00,79.43,79.49,78.76,78.87,70800.0,53.2795,53.3198,52.8301,52.9039,70800.0
2010-06-16 10:30:00,78.87,78.89,78.61,78.87,120300.0,52.9039,52.9173,52.7295,52.9039,120300.0
2010-06-16 11:00:00,78.89,79.37,78.83,79.31,38900.0,52.9173,53.2393,52.8771,53.199,38900.0
2010-06-16 11:30:00,79.3,79.3,78.85,78.98,82600.0,53.1923,53.1923,52.8905,52.9777,82600.0
2010-06-16 12:00:00,79.02,79.35,78.97,79.23,72900.0,53.0045,53.2259,52.971,53.1454,72900.0
2010-06-16 12:30:00,79.21,79.31,79.1,79.16,102700.0,53.132,53.199,53.0582,53.0984,102700.0
2010-06-16 13:00:00,79.16,79.38,79.02,79.38,57700.0,53.0984,53.246,53.0045,53.246,57700.0
2010-06-16 13:30:00,79.4,79.88,79.34,79.88,72200.0,53.2594,53.5814,53.2192,53.5814,72200.0
2010-06-16 14:00:00,79.89,80.0,79.7,79.77,73400.0,53.5881,53.6619,53.4606,53.5076,73400.0
2010-06-16 14:30:00,79.75,79.84,79.51,79.57,55500.0,53.4942,53.5546,53.3332,53.3734,55500.0
2010-06-16 15:00:00,79.47,79.55,79.13,79.15,42800.0,53.3064,53.36,53.0783,53.0917,42800.0
2010-06-16 15:30:00,79.16,79.38,79.07,79.24,209900.0,53.0984,53.246,53.0381,53.1521,209900.0
2010-06-17 09:30:00,79.44,79.58,78.68,78.78,96400.0,53.2862,53.3802,52.7765,52.8435,96400.0
2010-06-17 10:00:00,78.75,78.83,78.4,78.57,66600.0,52.8234,52.8771,52.5886,52.7027,66600.0
2010-06-17 10:30:00,78.54,78.54,78.28,78.49,95100.0,52.6825,52.6825,52.5081,52.649,95100.0
2010-06-17 11:00:00,78.49,78.61,78.38,78.49,102200.0,52.649,52.7295,52.5752,52.649,102200.0
2010-06-17 11:30:00,78.48,78.92,78.47,78.84,81500.0,52.6423,52.9374,52.6356,52.8838,81500.0
2010-06-17 12:00:00,78.81,78.88,78.56,78.57,47500.0,52.8637,52.9106,52.696,52.7027,47500.0
2010-06-17 12:30:00,78.57,78.68,78.43,78.51,67200.0,52.7027,52.7765,52.6088,52.6624,67200.0
2010-06-17 13:00:00,78.5,78.53,78.36,78.41,78500.0,52.6557,52.6758,52.5618,52.5953,78500.0
2010-06-17 13:30:00,78.43,78.67,78.41,78.57,99500.0,52.6088,52.7697,52.5953,52.7027,99500.0
2010-06-17 14:00:00,78.58,78.66,78.45,78.5,145200.0,52.7094,52.763,52.6222,52.6557,145200.0
2010-06-17 14:30:00,78.5,78.65,78.2,78.39,108500.0,52.6557,52.7563,52.4545,52.5819,108500.0
2010-06-17 15:00:00,78.39,78.43,78.0,78.16,139400.0,52.5819,52.6088,52.3203,52.4277,139400.0
2010-06-17 15:30:00,78.14,78.59,78.11,78.54,220800.0,52.4142,52.7161,52.3941,52.6825,220800.0
2010-06-18 09:30:00,78.73,79.22,78.44,78.44,199900.0,52.81,53.1387,52.6155,52.6155,199900.0
2010-06-18 10:00:00,78.48,79.07,78.39,79.02,127100.0,52.6423,53.0381,52.5819,53.0045,127100.0
2010-06-18 10:30:00,79.02,79.39,79.02,79.33,52800.0,53.0045,53.2527,53.0045,53.2125,52800.0
2010-06-18 11:00:00,79.36,79.53,79.3,79.44,113900.0,53.2326,53.3466,53.1923,53.2862,113900.0
2010-06-18 11:30:00,79.4,79.52,79.28,79.48,44600.0,53.2594,53.3399,53.1789,53.3131,44600.0
2010-06-18 12:00:00,79.5,79.71,79.25,79.26,28800.0,53.3265,53.4674,53.1588,53.1655,28800.0
2010-06-18 12:30:00,79.26,79.42,79.14,79.31,21600.0,53.1655,53.2728,53.085,53.199,21600.0
2010-06-18 13:00:00,79.3,79.42,79.2,79.38,40200.0,53.1923,53.2728,53.1253,53.246,40200.0
2010-06-18 13:30:00,79.38,79.63,79.34,79.44,27700.0,53.246,53.4137,53.2192,53.2862,27700.0
2010-06-18 14:00:00,79.43,79.65,79.37,79.61,38500.0,53.2795,53.4271,53.2393,53.4003,38500.0
2010-06-18 14:30:00,79.62,79.62,79.25,79.33,40100.0,53.407,53.407,53.1588,53.2125,40100.0
2010-06-18 15:00:00,79.28,79.3,79.09,79.17,39400.0,53.1789,53.1923,53.0515,53.1051,39400.0
2010-06-18 15:30:00,79.15,79.34,79.13,79.18,134400.0,53.0917,53.2192,53.0783,53.1118,134400.0
2010-06-21 09:30:00,80.06,80.17,79.37,79.86,58100.0,53.7021,53.7759,53.2393,53.568,58100.0
2010-06-21 10:00:00,79.82,80.04,79.7,79.8,56800.0,53.5411,53.6887,53.4606,53.5277,56800.0
2010-06-21 10:30:00,79.82,79.88,79.28,79.33,62400.0,53.5411,53.5814,53.1789,53.2125,62400.0
2010-06-21 11:00:00,79.33,79.56,79.2,79.45,82600.0,53.2125,53.3667,53.1253,53.293,82600.0
2010-06-21 11:30:00,79.44,79.61,78.96,79.05,60000.0,53.2862,53.4003,52.9643,53.0246,60000.0
2010-06-21 12:00:00,79.05,79.12,78.92,78.94,68200.0,53.0246,53.0716,52.9374,52.9509,68200.0
2010-06-21 12:30:00,78.91,79.05,78.86,79.02,44700.0,52.9307,53.0246,52.8972,53.0045,44700.0
2010-06-21 13:00:00,79.02,79.1,78.95,79.07,94600.0,53.0045,53.0582,52.9576,53.0381,94600.0
2010-06-21 13:30:00,79.07,79.22,78.79,79.05,55000.0,53.0381,53.1387,52.8502,53.0246,55000.0
2010-06-21 14:00:00,79.05,79.35,78.82,79.1,44200.0,53.0246,53.2259,52.8704,53.0582,44200.0
2010-06-21 14:30:00,79.11,79.26,78.89,78.96,53900.0,53.0649,53.1655,52.9173,52.9643,53900.0
2010-06-21 15:00:00,78.92,79.03,78.26,78.35,68000.0,52.9374,53.0112,52.4947,52.5551,68000.0
2010-06-21 15:30:00,78.37,78.56,78.13,78.54,159600.0,52.5685,52.696,52.4075,52.6825,159600.0
2010-06-22 09:30:00,78.94,79.57,78.67,79.11,43600.0,52.9509,53.3734,52.7697,53.0649,43600.0
2010-06-22 10:00:00,79.1,79.1,78.12,78.25,82300.0,53.0582,53.0582,52.4008,52.488,82300.0
2010-06-22 10:30:00,78.24,78.46,77.88,78.24,82200.0,52.4813,52.6289,52.2398,52.4813,82200.0
2010-06-22 11:00:00,78.27,78.27,77.79,77.97,96500.0,52.5014,52.5014,52.1795,52.3002,96500.0
2010-06-22 11:30:00,78.0,78.48,77.95,78.11,44300.0,52.3203,52.6423,52.2868,52.3941,44300.0
2010-06-22 12:00:00,78.09,78.23,77.97,78.15,72000.0,52.3807,52.4746,52.3002,52.4209,72000.0
2010-06-22 12:30:00,78.13,78.13,77.86,77.98,39100.0,52.4075,52.4075,52.2264,52.3069,39100.0
2010-06-22 13:00:00,77.93,77.99,77.47,77.51,34100.0,52.2734,52.3136,51.9648,51.9917,34100.0
2010-06-22 13:30:00,77.52,77.93,77.25,77.63,39100.0,51.9984,52.2734,51.8172,52.0721,39100.0
2010-06-22 14:00:00,77.65,77.65,77.13,77.23,36200.0,52.0856,52.0856,51.7368,51.8038,36200.0
2010-06-22 14:30:00,77.24,77.31,76.43,76.59,66600.0,51.8105,51.8575,51.2672,51.3745,66600.0
2010-06-22 15:00:00,76.56,76.88,76.49,76.56,53800.0,51.3544,51.5691,51.3075,51.3544,53800.0
2010-06-22 15:30:00,76.55,76.55,76.26,76.38,132700.0,51.3477,51.3477,51.1532,51.2337,132700.0
2010-06-23 09:30:00,76.32,76.59,75.8,76.22,63300.0,51.1934,51.3745,50.8446,51.1264,63300.0
2010-06-23 10:00:00,76.18,76.18,75.17,75.53,79100.0,51.0995,51.0995,50.422,50.6635,79100.0
2010-06-23 10:30:00,75.54,76.06,75.51,75.83,49700.0,50.6702,51.019,50.6501,50.8648,49700.0
2010-06-23 11:00:00,75.81,76.11,75.64,76.04,45300.0,50.8513,51.0526,50.7373,51.0056,45300.0
2010-06-23 11:30:00,76.05,76.07,75.65,75.88,57500.0,51.0123,51.0257,50.744,50.8983,57500.0
2010-06-23 12:00:00,75.86,76.04,75.74,75.86,55400.0,50.8849,51.0056,50.8044,50.8849,55400.0
2010-06-23 12:30:00,75.85,76.08,75.72,75.96,75900.0,50.8782,51.0324,50.791,50.952,75900.0
2010-06-23 13:00:00,75.96,76.19,75.88,76.09,47200.0,50.952,51.1062,50.8983,51.0392,47200.0
2010-06-23 13:30:00,76.09,76.23,75.99,76.09,56600.0,51.0392,51.1331,50.9721,51.0392,56600.0
2010-06-23 14:00:00,76.11,76.2,75.66,76.04,72600.0,51.0526,51.1129,50.7507,51.0056,72600.0
2010-06-23 14:30:00,76.15,76.51,75.72,75.92,130500.0,51.0794,51.3209,50.791,50.9251,130500.0
2010-06-23 15:00:00,75.98,76.1,75.58,76.01,128600.0,50.9654,51.0459,50.6971,50.9855,128600.0
2010-06-23 15:30:00,76.0,76.31,75.79,75.96,186000.0,50.9788,51.1867,50.8379,50.952,186000.0
2010-06-24 09:30:00,75.75,75.78,74.68,74.74,90500.0,50.8111,50.8312,50.0934,50.1336,90500.0
2010-06-24 10:00:00,74.8,75.7,74.78,75.48,104200.0,50.1739,50.7776,50.1604,50.63,104200.0
2010-06-24 10:30:00,75.47,75.57,74.62,74.83,58500.0,50.6233,50.6904,50.0531,50.194,58500.0
2010-06-24 11:00:00,74.88,74.88,74.34,74.49,102000.0,50.2275,50.2275,49.8653,49.9659,102000.0
2010-06-24 11:30:00,74.48,74.92,74.37,74.83,62600.0,49.9592,50.2543,49.8854,50.194,62600.0
2010-06-24 12:00:00,74.84,75.1,74.75,74.76,55200.0,50.2007,50.3751,50.1403,50.147,55200.0
2010-06-24 12:30:00,74.75,75.01,74.59,74.94,31600.0,50.1403,50.3147,50.033,50.2678,31600.0
2010-06-24 13:00:00,74.95,75.25,74.87,74.96,41300.0,50.2745,50.4757,50.2208,50.2812,41300.0
2010-06-24 13:30:00,74.99,75.39,74.94,75.34,56600.0,50.3013,50.5696,50.2678,50.5361,56600.0
2010-06-24 14:00:00,75.36,75.39,75.04,75.14,64800.0,50.5495,50.5696,50.3348,50.4019,64800.0
2010-06-24 14:30:00,75.14,75.14,74.57,74.67,74400.0,50.4019,50.4019,50.0196,50.0867,74400.0
2010-06-24 15:00:00,74.67,74.86,74.27,74.58,127200.0,50.0867,50.2141,49.8183,50.0263,127200.0
2010-06-24 15:30:00,74.56,74.85,74.49,74.71,244600.0,50.0129,50.2074,49.9659,50.1135,244600.0
2010-06-25 09:30:00,74.71,74.87,74.2,74.44,90000.0,50.1135,50.2208,49.7714,49.9324,90000.0
2010-06-25 10:00:00,74.4,74.76,74.3,74.39,51200.0,49.9055,50.147,49.8385,49.8988,51200.0
2010-06-25 10:30:00,74.4,74.48,74.07,74.35,83500.0,49.9055,49.9592,49.6842,49.872,83500.0
2010-06-25 11:00:00,74.34,74.61,74.24,74.6,46300.0,49.8653,50.0464,49.7982,50.0397,46300.0
2010-06-25 11:30:00,74.62,74.67,74.31,74.47,43400.0,50.0531,50.0867,49.8452,49.9525,43400.0
2010-06-25 12:00:00,74.42,74.63,74.3,74.44,48700.0,49.919,50.0598,49.8385,49.9324,48700.0
2010-06-25 12:30:00,74.43,74.57,74.32,74.46,33800.0,49.9257,50.0196,49.8519,49.9458,33800.0
2010-06-25 13:00:00,74.43,74.99,74.39,74.96,53900.0,49.9257,50.3013,49.8988,50.2812,53900.0
2010-06-25 13:30:00,74.95,75.25,74.88,75.12,38100.0,50.2745,50.4757,50.2275,50.3885,38100.0
2010-06-25 14:00:00,75.09,75.2,74.84,75.09,50000.0,50.3684,50.4422,50.2007,50.3684,50000.0
2010-06-25 14:30:00,75.11,75.26,74.91,75.19,46300.0,50.3818,50.4824,50.2476,50.4355,46300.0
2010-06-25 15:00:00,75.17,75.2,74.85,75.09,66800.0,50.422,50.4422,50.2074,50.3684,66800.0
2010-06-25 15:30:00,75.09,75.43,74.93,75.25,337800.0,50.3684,50.5964,50.2611,50.4757,337800.0
2010-06-28 09:30:00,75.24,75.67,74.79,74.98,39400.0,50.469,50.7574,50.1671,50.2946,39400.0
2010-06-28 10:00:00,75.0,75.27,74.75,75.22,106500.0,50.308,50.4891,50.1403,50.4556,106500.0
2010-06-28 10:30:00,75.25,75.74,74.96,75.71,41900.0,50.4757,50.8044,50.2812,50.7843,41900.0
2010-06-28 11:00:00,75.72,76.03,75.69,75.98,42500.0,50.791,50.9989,50.7708,50.9654,42500.0
2010-06-28 11:30:00,76.03,76.12,75.58,75.58,46200.0,50.9989,51.0593,50.6971,50.6971,46200.0
2010-06-28 12:00:00,75.57,75.64,75.28,75.62,41500.0,50.6904,50.7373,50.4958,50.7239,41500.0
2010-06-28 12:30:00,75.6,75.63,75.36,75.5,36300.0,50.7105,50.7306,50.5495,50.6434,36300.0
2010-06-28 13:00:00,75.49,75.53,75.23,75.49,51200.0,50.6367,50.6635,50.4623,50.6367,51200.0
2010-06-28 13:30:00,75.44,75.72,75.29,75.66,21200.0,50.6031,50.791,50.5025,50.7507,21200.0
2010-06-28 14:00:00,75.59,75.72,75.53,75.55,35600.0,50.7038,50.791,50.6635,50.6769,35600.0
2010-06-28 14:30:00,75.54,75.71,75.45,75.71,39700.0,50.6702,50.7843,50.6099,50.7843,39700.0
2010-06-28 15:00:00,75.73,75.79,75.34,75.37,46600.0,50.7977,50.8379,50.5361,50.5562,46600.0
2010-06-28 15:30:00,75.4,75.65,75.19,75.22,114100.0,50.5763,50.744,50.4355,50.4556,114100.0
2010-06-29 09:30:00,74.0,74.04,73.16,73.53,55800.0,49.6372,49.6641,49.0738,49.322,55800.0
2010-06-29 10:00:00,73.5,73.5,72.34,72.37,115900.0,49.3018,49.3018,48.5238,48.5439,115900.0
2010-06-29 10:30:00,72.37,73.14,72.33,73.14,85600.0,48.5439,49.0604,48.517,49.0604,85600.0
2010-06-29 11:00:00,73.2,73.23,72.87,72.95,62700.0,49.1006,49.1207,48.8793,48.9329,62700.0
2010-06-29 11:30:00,73.01,73.11,72.84,72.88,64400.0,48.9732,49.0402,48.8591,48.886,64400.0
2010-06-29 12:00:00,72.91,72.93,72.59,72.68,97300.0,48.9061,48.9195,48.6914,48.7518,97300.0
2010-06-29 12:30:00,72.68,72.68,72.45,72.56,193400.0,48.7518,48.7518,48.5975,48.6713,193400.0
2010-06-29 13:00:00,72.56,72.57,72.31,72.4,114200.0,48.6713,48.678,48.5036,48.564,114200.0
2010-06-29 13:30:00,72.4,72.49,72.09,72.46,129900.0,48.564,48.6244,48.3561,48.6042,129900.0
2010-06-29 14:00:00,72.45,72.75,72.43,72.57,69800.0,48.5975,48.7988,48.5841,48.678,69800.0
2010-06-29 14:30:00,72.57,72.59,72.26,72.26,94000.0,48.678,48.6914,48.4701,48.4701,94000.0
2010-06-29 15:00:00,72.3,72.64,71.89,71.99,116800.0,48.4969,48.725,48.2219,48.289,116800.0
2010-06-29 15:30:00,71.98,72.35,71.7,72.2,284800.0,48.2823,48.5305,48.0945,48.4298,284800.0
2010-06-30 09:30:00,72.0,72.68,71.74,72.22,140700.0,48.2957,48.7518,48.1213,48.4433,140700.0
2010-06-30 10:00:00,72.21,72.38,71.85,71.89,112400.0,48.4366,48.5506,48.1951,48.2219,112400.0
2010-06-30 10:30:00,71.87,72.39,71.77,71.77,91900.0,48.2085,48.5573,48.1414,48.1414,91900.0
2010-06-30 11:00:00,71.78,72.09,71.77,71.85,79700.0,48.1481,48.3561,48.1414,48.1951,79700.0
2010-06-30 11:30:00,71.85,72.19,71.85,71.86,113700.0,48.1951,48.4231,48.1951,48.2018,113700.0
2010-06-30 12:00:00,71.87,72.23,71.81,72.17,116400.0,48.2085,48.45,48.1682,48.4097,116400.0
2010-06-30 12:30:00,72.18,72.2,71.81,72.05,37100.0,48.4164,48.4298,48.1682,48.3292,37100.0
2010-06-30 13:00:00,72.08,72.15,71.89,72.05,26400.0,48.3494,48.3963,48.2219,48.3292,26400.0
2010-06-30 13:30:00,72.1,72.18,71.79,72.11,31600.0,48.3628,48.4164,48.1548,48.3695,31600.0
2010-06-30 14:00:00,72.09,72.24,71.83,71.95,41500.0,48.3561,48.4567,48.1817,48.2622,41500.0
2010-06-30 14:30:00,71.92,72.12,71.81,72.0,39900.0,48.242,48.3762,48.1682,48.2957,39900.0
2010-06-30 15:00:00,72.02,72.2,71.72,71.75,45600.0,48.3091,48.4298,48.1079,48.128,45600.0
2010-06-30 15:30:00,71.76,71.76,71.04,71.19,247800.0,48.1347,48.1347,47.6517,47.7524,247800.0
2010-07-01 09:30:00,71.05,71.71,70.93,71.15,70600.0,47.6585,48.1012,47.578,47.7255,70600.0
2010-07-01 10:00:00,71.19,71.2,70.36,70.67,65300.0,47.7524,47.7591,47.1956,47.4036,65300.0
2010-07-01 10:30:00,70.65,70.65,69.91,70.09,72900.0,47.3901,47.3901,46.8938,47.0145,72900.0
2010-07-01 11:00:00,70.07,71.07,69.86,71.01,100000.0,47.0011,47.6719,46.8602,47.6316,100000.0
2010-07-01 11:30:00,70.94,71.59,70.94,71.3,54100.0,47.5847,48.0207,47.5847,47.8261,54100.0
2010-07-01 12:00:00,71.29,71.3,70.97,71.12,54200.0,47.8194,47.8261,47.6048,47.7054,54200.0
2010-07-01 12:30:00,71.03,72.16,70.99,71.49,86500.0,47.645,48.403,47.6182,47.9536,86500.0
2010-07-01 13:00:00,71.49,71.84,71.33,71.56,21400.0,47.9536,48.1884,47.8463,48.0005,21400.0
2010-07-01 13:30:00,71.55,71.91,71.49,71.84,36500.0,47.9938,48.2353,47.9536,48.1884,36500.0
2010-07-01 14:00:00,71.81,72.1,71.68,71.75,29200.0,48.1682,48.3628,48.081,48.128,29200.0
2010-07-01 14:30:00,71.84,71.87,71.27,71.49,45400.0,48.1884,48.2085,47.806,47.9536,45400.0
2010-07-01 15:00:00,71.51,71.76,71.38,71.68,72500.0,47.967,48.1347,47.8798,48.081,72500.0
2010-07-01 15:30:00,71.68,71.88,71.26,71.53,245300.0,48.081,48.2152,47.7993,47.9804,245300.0
2010-07-02 09:30:00,71.61,72.09,71.51,71.71,40400.0,48.0341,48.3561,47.967,48.1012,40400.0
2010-07-02 10:00:00,71.68,71.8,71.39,71.49,39900.0,48.081,48.1615,47.8865,47.9536,39900.0
2010-07-02 10:30:00,71.46,71.53,71.08,71.08,29800.0,47.9335,47.9804,47.6786,47.6786,29800.0
2010-07-02 11:00:00,71.08,71.15,70.83,70.91,41900.0,47.6786,47.7255,47.5109,47.5645,41900.0
2010-07-02 11:30:00,70.89,70.9,70.42,70.61,49900.0,47.5511,47.5578,47.2359,47.3633,49900.0
2010-07-02 12:00:00,70.65,70.95,70.49,70.75,70000.0,47.3901,47.5914,47.2828,47.4572,70000.0
2010-07-02 12:30:00,70.79,70.86,70.44,70.48,18100.0,47.4841,47.531,47.2493,47.2761,18100.0
2010-07-02 13:00:00,70.48,70.64,70.34,70.39,39800.0,47.2761,47.3834,47.1822,47.2157,39800.0
2010-07-02 13:30:00,70.4,70.69,70.36,70.64,29400.0,47.2225,47.417,47.1956,47.3834,29400.0
2010-07-02 14:00:00,70.63,70.68,70.4,70.46,25100.0,47.3767,47.4103,47.2225,47.2627,25100.0
2010-07-02 14:30:00,70.49,70.54,70.29,70.41,46700.0,47.2828,47.3164,47.1487,47.2292,46700.0
2010-07-02 15:00:00,70.41,70.91,70.37,70.79,77400.0,47.2292,47.5645,47.2023,47.4841,77400.0
2010-07-02 15:30:00,70.77,71.26,70.64,70.65,185300.0,47.4706,47.7993,47.3834,47.3901,185300.0
2010-07-06 09:30:00,71.3,71.78,71.3,71.51,37500.0,47.8261,48.1481,47.8261,47.967,37500.0
2010-07-06 10:00:00,71.47,71.87,71.27,71.43,38900.0,47.9402,48.2085,47.806,47.9133,38900.0
2010-07-06 10:30:00,71.45,71.56,70.87,70.87,36600.0,47.9268,48.0005,47.5377,47.5377,36600.0
2010-07-06 11:00:00,70.81,71.04,70.41,70.46,29800.0,47.4975,47.6517,47.2292,47.2627,29800.0
2010-07-06 11:30:00,70.45,70.78,70.41,70.7,38100.0,47.256,47.4773,47.2292,47.4237,38100.0
2010-07-06 12:00:00,70.7,70.96,70.44,70.55,57800.0,47.4237,47.5981,47.2493,47.3231,57800.0
2010-07-06 12:30:00,70.5,70.56,70.06,70.11,29900.0,47.2895,47.3298,46.9944,47.0279,29900.0
2010-07-06 13:00:00,70.14,70.28,69.96,70.27,22900.0,47.0481,47.142,46.9273,47.1353,22900.0
2010-07-06 13:30:00,70.27,70.29,69.55,69.66,86000.0,47.1353,47.1487,46.6523,46.7261,86000.0
2010-07-06 14:00:00,69.62,69.71,69.29,69.64,58600.0,46.6992,46.7596,46.4779,46.7127,58600.0
2010-07-06 14:30:00,69.64,69.86,69.54,69.57,61700.0,46.7127,46.8602,46.6456,46.6657,61700.0
2010-07-06 15:00:00,69.56,69.74,69.24,69.5,77100.0,46.659,46.7797,46.4444,46.6188,77100.0
2010-07-06 15:30:00,69.49,69.92,69.42,69.89,194700.0,46.612,46.9005,46.5651,46.8804,194700.0
2010-07-07 09:30:00,69.96,70.58,69.77,70.57,39200.0,46.9273,47.3432,46.7999,47.3365,39200.0
2010-07-07 10:00:00,70.55,71.07,70.55,70.68,51700.0,47.3231,47.6719,47.3231,47.4103,51700.0
2010-07-07 10:30:00,70.7,71.58,70.7,71.44,50100.0,47.4237,48.014,47.4237,47.9201,50100.0
2010-07-07 11:00:00,71.44,71.52,71.0,71.25,66800.0,47.9201,47.9737,47.6249,47.7926,66800.0
2010-07-07 11:30:00,71.23,71.51,70.73,70.91,90700.0,47.7792,47.967,47.4438,47.5645,90700.0
2010-07-07 12:00:00,70.94,71.25,70.82,71.25,48800.0,47.5847,47.7926,47.5042,47.7926,48800.0
2010-07-07 12:30:00,71.28,71.41,71.04,71.15,27300.0,47.8127,47.8999,47.6517,47.7255,27300.0
2010-07-07 13:00:00,71.14,71.8,71.13,71.8,28100.0,47.7188,48.1615,47.7121,48.1615,28100.0
2010-07-07 13:30:00,71.8,71.92,71.6,71.83,66100.0,48.1615,48.242,48.0274,48.1817,66100.0
2010-07-07 14:00:00,71.85,71.99,71.75,71.82,34400.0,48.1951,48.289,48.128,48.1749,34400.0
2010-07-07 14:30:00,71.79,71.9,71.54,71.9,59100.0,48.1548,48.2286,47.9871,48.2286,59100.0
2010-07-07 15:00:00,71.9,72.24,71.75,72.22,109200.0,48.2286,48.4567,48.128,48.4433,109200.0
2010-07-07 15:30:00,72.24,72.69,72.19,72.58,209900.0,48.4567,48.7585,48.4231,48.6847,209900.0
2010-07-08 09:30:00,72.89,73.68,72.89,73.54,89700.0,48.8927,49.4226,48.8927,49.3287,89700.0
2010-07-08 10:00:00,73.53,73.87,73.48,73.8,93800.0,49.322,49.55,49.2884,49.5031,93800.0
2010-07-08 10:30:00,73.8,73.88,73.45,73.75,79800.0,49.5031,49.5567,49.2683,49.4695,79800.0
2010-07-08 11:00:00,73.74,74.24,73.48,74.02,89300.0,49.4628,49.7982,49.2884,49.6507,89300.0
2010-07-08 11:30:00,74.04,74.27,73.57,73.66,77700.0,49.6641,49.8183,49.3488,49.4092,77700.0
2010-07-08 12:00:00,73.66,73.89,73.63,73.74,38900.0,49.4092,49.5635,49.389,49.4628,38900.0
2010-07-08 12:30:00,73.72,73.72,73.5,73.56,58100.0,49.4494,49.4494,49.3018,49.3421,58100.0
2010-07-08 13:00:00,73.56,73.81,73.53,73.63,16000.0,49.3421,49.5098,49.322,49.389,16000.0
2010-07-08 13:30:00,73.65,73.94,73.64,73.81,69600.0,49.4025,49.597,49.3958,49.5098,69600.0
2010-07-08 14:00:00,73.85,73.93,73.46,73.72,29500.0,49.5366,49.5903,49.275,49.4494,29500.0
2010-07-08 14:30:00,73.69,74.02,73.69,74.01,80300.0,49.4293,49.6507,49.4293,49.6439,80300.0
2010-07-08 15:00:00,73.97,74.19,73.71,74.15,112700.0,49.6171,49.7647,49.4427,49.7379,112700.0
2010-07-08 15:30:00,74.17,74.46,74.13,74.29,207400.0,49.7513,49.9458,49.7244,49.8318,207400.0
2010-07-09 09:30:00,75.07,75.07,73.84,74.04,61700.0,50.355,50.355,49.5299,49.6641,61700.0
2010-07-09 10:00:00,74.09,74.49,73.86,74.39,33600.0,49.6976,49.9659,49.5433,49.8988,33600.0
2010-07-09 10:30:00,74.39,74.72,74.31,74.52,51500.0,49.8988,50.1202,49.8452,49.986,51500.0
2010-07-09 11:00:00,74.52,74.53,74.24,74.32,65900.0,49.986,49.9927,49.7982,49.8519,65900.0
2010-07-09 11:30:00,74.34,74.62,74.32,74.32,46300.0,49.8653,50.0531,49.8519,49.8519,46300.0
2010-07-09 12:00:00,74.35,74.43,74.25,74.25,26900.0,49.872,49.9257,49.8049,49.8049,26900.0
2010-07-09 12:30:00,74.27,74.45,74.14,74.34,44700.0,49.8183,49.9391,49.7311,49.8653,44700.0
2010-07-09 13:00:00,74.37,74.45,74.29,74.3,18000.0,49.8854,49.9391,49.8318,49.8385,18000.0
2010-07-09 13:30:00,74.26,74.58,74.26,74.54,39700.0,49.8116,50.0263,49.8116,49.9995,39700.0
2010-07-09 14:00:00,74.56,74.61,74.43,74.48,40700.0,50.0129,50.0464,49.9257,49.9592,40700.0
2010-07-09 14:30:00,74.44,74.89,74.44,74.81,35700.0,49.9324,50.2342,49.9324,50.1806,35700.0
2010-07-09 15:00:00,74.8,74.87,74.59,74.63,37500.0,50.1739,50.2208,50.033,50.0598,37500.0
2010-07-09 15:30:00,74.62,74.95,74.56,74.89,121900.0,50.0531,50.2745,50.0129,50.2342,121900.0
2010-07-12 09:30:00,74.52,75.35,74.49,75.03,41600.0,49.986,50.5428,49.9659,50.3281,41600.0
2010-07-12 10:00:00,75.07,75.12,74.16,74.33,45700.0,50.355,50.3885,49.7446,49.8586,45700.0
2010-07-12 10:30:00,74.33,74.65,74.27,74.42,71100.0,49.8586,50.0732,49.8183,49.919,71100.0
2010-07-12 11:00:00,74.43,74.43,73.99,74.01,98300.0,49.9257,49.9257,49.6305,49.6439,98300.0
2010-07-12 11:30:00,74.0,74.14,73.92,73.98,28000.0,49.6372,49.7311,49.5836,49.6238,28000.0
2010-07-12 12:00:00,73.98,74.22,73.94,74.03,50100.0,49.6238,49.7848,49.597,49.6574,50100.0
2010-07-12 12:30:00,74.02,74.4,74.0,74.04,38300.0,49.6507,49.9055,49.6372,49.6641,38300.0
2010-07-12 13:00:00,74.02,74.4,73.99,74.24,15300.0,49.6507,49.9055,49.6305,49.7982,15300.0
2010-07-12 13:30:00,74.23,74.53,74.2,74.51,47300.0,49.7915,49.9927,49.7714,49.9793,47300.0
2010-07-12 14:00:00,74.51,74.53,74.24,74.31,26800.0,49.9793,49.9927,49.7982,49.8452,26800.0
2010-07-12 14:30:00,74.3,74.46,74.15,74.32,51100.0,49.8385,49.9458,49.7379,49.8519,51100.0
2010-07-12 15:00:00,74.34,74.4,74.07,74.33,72400.0,49.8653,49.9055,49.6842,49.8586,72400.0
2010-07-12 15:30:00,74.32,74.51,74.24,74.39,114600.0,49.8519,49.9793,49.7982,49.8988,114600.0
2010-07-13 09:30:00,75.53,75.61,75.07,75.61,47700.0,50.6635,50.7172,50.355,50.7172,47700.0
2010-07-13 10:00:00,75.59,75.89,75.59,75.82,25200.0,50.7038,50.905,50.7038,50.858,25200.0
2010-07-13 10:30:00,75.82,75.83,75.41,75.44,46100.0,50.858,50.8648,50.583,50.6031,46100.0
2010-07-13 11:00:00,75.48,75.78,75.45,75.74,26100.0,50.63,50.8312,50.6099,50.8044,26100.0
2010-07-13 11:30:00,75.72,76.0,75.69,75.87,44900.0,50.791,50.9788,50.7708,50.8916,44900.0
2010-07-13 12:00:00,75.86,76.13,75.86,76.13,26600.0,50.8849,51.066,50.8849,51.066,26600.0
2010-07-13 12:30:00,76.13,76.15,75.82,75.82,26600.0,51.066,51.0794,50.858,50.858,26600.0
2010-07-13 13:00:00,75.84,76.05,75.59,75.68,43100.0,50.8715,51.0123,50.7038,50.7641,43100.0
2010-07-13 13:30:00,75.68,75.95,75.68,75.82,42200.0,50.7641,50.9452,50.7641,50.858,42200.0
2010-07-13 14:00:00,75.85,76.06,75.8,75.87,44700.0,50.8782,51.019,50.8446,50.8916,44700.0
2010-07-13 14:30:00,75.88,76.04,75.88,76.04,56500.0,50.8983,51.0056,50.8983,51.0056,56500.0
2010-07-13 15:00:00,76.06,76.37,76.06,76.37,48600.0,51.019,51.227,51.019,51.227,48600.0
2010-07-13 15:30:00,76.34,76.57,76.19,76.21,154400.0,51.2068,51.3611,51.1062,51.1196,154400.0
2010-07-14 09:30:00,75.79,75.88,75.06,75.13,50800.0,50.8379,50.8983,50.3483,50.3952,50800.0
2010-07-14 10:00:00,75.13,75.73,74.94,75.53,42600.0,50.3952,50.7977,50.2678,50.6635,42600.0
2010-07-14 10:30:00,75.56,75.65,75.34,75.52,59200.0,50.6836,50.744,50.5361,50.6568,59200.0
2010-07-14 11:00:00,75.52,75.63,75.29,75.55,71400.0,50.6568,50.7306,50.5025,50.6769,71400.0
2010-07-14 11:30:00,75.56,76.07,75.51,75.96,38600.0,50.6836,51.0257,50.6501,50.952,38600.0
2010-07-14 12:00:00,75.92,76.12,75.87,76.09,36100.0,50.9251,51.0593,50.8916,51.0392,36100.0
2010-07-14 12:30:00,76.08,76.17,75.87,75.94,34000.0,51.0324,51.0928,50.8916,50.9385,34000.0
2010-07-14 13:00:00,75.98,76.18,75.92,76.09,48700.0,50.9654,51.0995,50.9251,51.0392,48700.0
2010-07-14 13:30:00,76.12,76.17,75.8,75.86,44400.0,51.0593,51.0928,50.8446,50.8849,44400.0
2010-07-14 14:00:00,75.84,76.1,75.73,75.92,176900.0,50.8715,51.0459,50.7977,50.9251,176900.0
2010-07-14 14:30:00,75.92,76.11,75.88,76.0,86500.0,50.9251,51.0526,50.8983,50.9788,86500.0
2010-07-14 15:00:00,76.0,76.25,75.92,76.15,115800.0,50.9788,51.1465,50.9251,51.0794,115800.0
2010-07-14 15:30:00,76.11,76.23,75.84,76.17,160200.0,51.0526,51.1331,50.8715,51.0928,160200.0
2010-07-15 09:30:00,76.09,76.46,75.92,76.1,106000.0,51.0392,51.2873,50.9251,51.0459,106000.0
2010-07-15 10:00:00,76.07,76.07,74.91,75.38,77600.0,51.0257,51.0257,50.2476,50.5629,77600.0
2010-07-15 10:30:00,75.37,75.55,75.13,75.55,66500.0,50.5562,50.6769,50.3952,50.6769,66500.0
2010-07-15 11:00:00,75.52,75.84,75.36,75.76,56800.0,50.6568,50.8715,50.5495,50.8178,56800.0
2010-07-15 11:30:00,75.72,75.76,75.42,75.49,58500.0,50.791,50.8178,50.5897,50.6367,58500.0
2010-07-15 12:00:00,75.46,75.49,75.21,75.24,29400.0,50.6166,50.6367,50.4489,50.469,29400.0
2010-07-15 12:30:00,75.22,75.44,75.19,75.32,25900.0,50.4556,50.6031,50.4355,50.5227,25900.0
2010-07-15 13:00:00,75.36,75.89,75.36,75.78,39300.0,50.5495,50.905,50.5495,50.8312,39300.0
2010-07-15 13:30:00,75.75,75.87,75.61,75.64,46900.0,50.8111,50.8916,50.7172,50.7373,46900.0
2010-07-15 14:00:00,75.63,75.81,75.43,75.74,85000.0,50.7306,50.8513,50.5964,50.8044,85000.0
2010-07-15 14:30:00,75.75,75.84,75.43,75.47,92600.0,50.8111,50.8715,50.5964,50.6233,92600.0
2010-07-15 15:00:00,75.5,75.63,75.18,75.48,108400.0,50.6434,50.7306,50.4287,50.63,108400.0
2010-07-15 15:30:00,75.46,76.2,75.42,76.05,275500.0,50.6166,51.1129,50.5897,51.0123,275500.0
2010-07-16 09:30:00,75.71,75.85,74.42,74.62,147700.0,50.7843,50.8782,49.919,50.0531,147700.0
2010-07-16 10:00:00,74.62,74.7,73.94,74.57,65200.0,50.0531,50.1068,49.597,50.0196,65200.0
2010-07-16 10:30:00,74.61,74.65,74.36,74.47,50900.0,50.0464,50.0732,49.8787,49.9525,50900.0
2010-07-16 11:00:00,74.43,74.49,73.72,73.85,48500.0,49.9257,49.9659,49.4494,49.5366,48500.0
2010-07-16 11:30:00,73.88,73.88,73.42,73.43,43000.0,49.5567,49.5567,49.2482,49.2549,43000.0
2010-07-16 12:00:00,73.42,73.5,73.2,73.35,65000.0,49.2482,49.3018,49.1006,49.2012,65000.0
2010-07-16 12:30:00,73.35,73.41,73.18,73.21,51200.0,49.2012,49.2415,49.0872,49.1073,51200.0
2010-07-16 13:00:00,73.3,73.52,73.2,73.28,27600.0,49.1677,49.3153,49.1006,49.1543,27600.0
2010-07-16 13:30:00,73.28,73.56,73.21,73.3,31000.0,49.1543,49.3421,49.1073,49.1677,31000.0
2010-07-16 14:00:00,73.26,73.33,73.0,73.04,78800.0,49.1409,49.1878,48.9665,48.9933,78800.0
2010-07-16 14:30:00,73.05,73.12,72.8,72.83,85000.0,49.0,49.047,48.8323,48.8524,85000.0
2010-07-16 15:00:00,72.86,73.07,72.83,72.93,116900.0,48.8726,49.0134,48.8524,48.9195,116900.0
2010-07-16 15:30:00,72.94,73.07,72.68,72.84,209200.0,48.9262,49.0134,48.7518,48.8591,209200.0
2010-07-19 09:30:00,73.24,73.84,73.07,73.23,54500.0,49.1274,49.5299,49.0134,49.1207,54500.0
2010-07-19 10:00:00,73.21,73.31,72.5,72.5,63000.0,49.1073,49.1744,48.6311,48.6311,63000.0
2010-07-19 10:30:00,72.5,72.68,72.1,72.68,59300.0,48.6311,48.7518,48.3628,48.7518,59300.0
2010-07-19 11:00:00,72.64,72.83,72.44,72.5,35400.0,48.725,48.8524,48.5908,48.6311,35400.0
2010-07-19 11:30:00,72.52,72.66,72.3,72.54,31200.0,48.6445,48.7384,48.4969,48.6579,31200.0
2010-07-19 12:00:00,72.54,72.56,72.28,72.51,29300.0,48.6579,48.6713,48.4835,48.6378,29300.0
2010-07-19 12:30:00,72.51,72.86,72.42,72.58,41800.0,48.6378,48.8726,48.5774,48.6847,41800.0
2010-07-19 13:00:00,72.59,72.66,72.23,72.27,32900.0,48.6914,48.7384,48.45,48.4768,32900.0
2010-07-19 13:30:00,72.27,72.44,72.24,72.3,37800.0,48.4768,48.5908,48.4567,48.4969,37800.0
2010-07-19 14:00:00,72.31,72.62,72.31,72.47,39500.0,48.5036,48.7116,48.5036,48.611,39500.0
2010-07-19 14:30:00,72.45,72.79,72.44,72.62,41900.0,48.5975,48.8256,48.5908,48.7116,41900.0
2010-07-19 15:00:00,72.61,72.99,72.51,72.57,42800.0,48.7049,48.9598,48.6378,48.678,42800.0
2010-07-19 15:30:00,72.57,72.82,72.44,72.76,116200.0,48.678,48.8457,48.5908,48.8055,116200.0
2010-07-20 09:30:00,71.64,72.52,71.56,72.4,109300.0,48.0542,48.6445,48.0005,48.564,109300.0
2010-07-20 10:00:00,72.39,72.53,72.02,72.49,40000.0,48.5573,48.6512,48.3091,48.6244,40000.0
2010-07-20 10:30:00,72.45,72.85,72.31,72.69,39800.0,48.5975,48.8658,48.5036,48.7585,39800.0
2010-07-20 11:00:00,72.64,73.01,72.62,73.01,35800.0,48.725,48.9732,48.7116,48.9732,35800.0
2010-07-20 11:30:00,73.05,73.08,72.67,72.71,35300.0,49.0,49.0201,48.7451,48.7719,35300.0
2010-07-20 12:00:00,72.73,72.8,72.65,72.76,26200.0,48.7854,48.8323,48.7317,48.8055,26200.0
2010-07-20 12:30:00,72.74,72.93,72.7,72.88,22900.0,48.7921,48.9195,48.7652,48.886,22900.0
2010-07-20 13:00:00,72.89,73.13,72.75,73.13,27300.0,48.8927,49.0537,48.7988,49.0537,27300.0
2010-07-20 13:30:00,73.13,74.01,73.12,73.92,41700.0,49.0537,49.6439,49.047,49.5836,41700.0
2010-07-20 14:00:00,73.93,74.0,73.69,73.96,78000.0,49.5903,49.6372,49.4293,49.6104,78000.0
2010-07-20 14:30:00,73.94,74.25,73.8,74.06,67100.0,49.597,49.8049,49.5031,49.6775,67100.0
2010-07-20 15:00:00,74.05,74.6,74.0,74.6,57700.0,49.6708,50.0397,49.6372,50.0397,57700.0
2010-07-20 15:30:00,74.6,75.03,74.59,74.9,220000.0,50.0397,50.3281,50.033,50.2409,220000.0
2010-07-21 09:30:00,75.44,75.44,74.2,74.36,69200.0,50.6031,50.6031,49.7714,49.8787,69200.0
2010-07-21 10:00:00,74.33,74.87,73.78,74.82,68400.0,49.8586,50.2208,49.4897,50.1873,68400.0
2010-07-21 10:30:00,74.84,75.07,74.57,74.9,74100.0,50.2007,50.355,50.0196,50.2409,74100.0
2010-07-21 11:00:00,74.88,74.96,74.5,74.55,61300.0,50.2275,50.2812,49.9726,50.0062,61300.0
2010-07-21 11:30:00,74.57,74.73,74.41,74.71,48400.0,50.0196,50.1269,49.9123,50.1135,48400.0
2010-07-21 12:00:00,74.71,75.36,74.71,75.27,67100.0,50.1135,50.5495,50.1135,50.4891,67100.0
2010-07-21 12:30:00,75.28,75.38,75.1,75.15,28700.0,50.4958,50.5629,50.3751,50.4086,28700.0
2010-07-21 13:00:00,75.16,75.5,75.13,75.45,38600.0,50.4153,50.6434,50.3952,50.6099,38600.0
2010-07-21 13:30:00,75.44,75.64,75.34,75.34,51500.0,50.6031,50.7373,50.5361,50.5361,51500.0
2010-07-21 14:00:00,75.33,75.37,74.43,74.66,89000.0,50.5294,50.5562,49.9257,50.0799,89000.0
2010-07-21 14:30:00,74.71,74.77,74.03,74.09,78000.0,50.1135,50.1537,49.6574,49.6976,78000.0
2010-07-21 15:00:00,74.05,74.57,73.9,73.92,139800.0,49.6708,50.0196,49.5702,49.5836,139800.0
2010-07-21 15:30:00,73.91,74.24,73.77,73.94,221100.0,49.5769,49.7982,49.483,49.597,221100.0
2010-07-22 09:30:00,78.21,78.21,76.12,77.52,171700.0,52.4612,52.4612,51.0593,51.9984,171700.0
2010-07-22 10:00:00,77.56,78.75,77.56,78.75,200100.0,52.0252,52.8234,52.0252,52.8234,200100.0
2010-07-22 10:30:00,78.81,79.47,78.54,79.07,209500.0,52.8637,53.3064,52.6825,53.0381,209500.0
2010-07-22 11:00:00,79.09,79.39,78.61,78.8,128800.0,53.0515,53.2527,52.7295,52.8569,128800.0
2010-07-22 11:30:00,78.76,78.78,77.89,78.18,98100.0,52.8301,52.8435,52.2465,52.4411,98100.0
2010-07-22 12:00:00,78.14,78.32,77.97,78.1,58600.0,52.4142,52.535,52.3002,52.3874,58600.0
2010-07-22 12:30:00,78.08,78.32,77.99,78.31,48800.0,52.374,52.535,52.3136,52.5283,48800.0
2010-07-22 13:00:00,78.31,78.44,78.11,78.15,40100.0,52.5283,52.6155,52.3941,52.4209,40100.0
2010-07-22 13:30:00,78.14,78.3,78.13,78.24,58300.0,52.4142,52.5216,52.4075,52.4813,58300.0
2010-07-22 14:00:00,78.24,78.88,78.21,78.84,53000.0,52.4813,52.9106,52.4612,52.8838,53000.0
2010-07-22 14:30:00,78.86,78.89,78.4,78.55,63000.0,52.8972,52.9173,52.5886,52.6893,63000.0
2010-07-22 15:00:00,78.55,78.64,78.41,78.52,99800.0,52.6893,52.7496,52.5953,52.6691,99800.0
2010-07-22 15:30:00,78.5,78.93,77.86,78.35,315000.0,52.6557,52.9441,52.2264,52.5551,315000.0
2010-07-23 09:30:00,78.98,80.0,78.98,79.78,162300.0,52.9777,53.6619,52.9777,53.5143,162300.0
2010-07-23 10:00:00,79.77,80.35,79.66,80.33,118800.0,53.5076,53.8966,53.4338,53.8832,118800.0
2010-07-23 10:30:00,80.33,80.69,80.26,80.26,100500.0,53.8832,54.1247,53.8363,53.8363,100500.0
2010-07-23 11:00:00,80.3,80.62,80.17,80.61,98600.0,53.8631,54.0778,53.7759,54.071,98600.0
2010-07-23 11:30:00,80.61,80.77,80.3,80.46,80900.0,54.071,54.1784,53.8631,53.9704,80900.0
2010-07-23 12:00:00,80.48,80.57,80.0,80.04,160700.0,53.9838,54.0442,53.6619,53.6887,160700.0
2010-07-23 12:30:00,80.02,80.05,79.76,80.02,134600.0,53.6753,53.6954,53.5009,53.6753,134600.0
2010-07-23 13:00:00,80.02,80.29,79.73,80.27,70400.0,53.6753,53.8564,53.4808,53.843,70400.0
2010-07-23 13:30:00,80.27,80.43,80.11,80.21,84600.0,53.843,53.9503,53.7357,53.8027,84600.0
2010-07-23 14:00:00,80.18,80.42,80.0,80.08,99100.0,53.7826,53.9436,53.6619,53.7155,99100.0
2010-07-23 14:30:00,80.08,80.34,79.91,80.19,97400.0,53.7155,53.8899,53.6015,53.7893,97400.0
2010-07-23 15:00:00,80.27,80.27,79.74,79.89,131000.0,53.843,53.843,53.4875,53.5881,131000.0
2010-07-23 15:30:00,79.89,79.97,79.52,79.78,352300.0,53.5881,53.6418,53.3399,53.5143,352300.0
2010-07-26 09:30:00,80.02,80.37,79.63,80.24,63200.0,53.6753,53.9101,53.4137,53.8229,63200.0
2010-07-26 10:00:00,80.24,81.0,80.23,80.92,73900.0,53.8229,54.3326,53.8162,54.279,73900.0
2010-07-26 10:30:00,80.94,81.33,80.73,81.32,90600.0,54.2924,54.554,54.1515,54.5473,90600.0
2010-07-26 11:00:00,81.33,81.71,81.25,81.42,56400.0,54.554,54.8089,54.5003,54.6144,56400.0
2010-07-26 11:30:00,81.44,81.72,81.37,81.67,59600.0,54.6278,54.8156,54.5808,54.7821,59600.0
2010-07-26 12:00:00,81.68,81.76,81.57,81.76,36300.0,54.7888,54.8424,54.715,54.8424,36300.0
2010-07-26 12:30:00,81.76,81.97,81.7,81.91,52500.0,54.8424,54.9833,54.8022,54.9431,52500.0
2010-07-26 13:00:00,81.92,82.0,81.79,81.86,128400.0,54.9498,55.0034,54.8626,54.9095,128400.0
2010-07-26 13:30:00,81.86,82.11,81.78,81.96,110400.0,54.9095,55.0772,54.8559,54.9766,110400.0
2010-07-26 14:00:00,81.97,82.03,81.8,81.83,60800.0,54.9833,55.0235,54.8693,54.8894,60800.0
2010-07-26 14:30:00,81.82,81.82,81.59,81.72,96000.0,54.8827,54.8827,54.7284,54.8156,96000.0
2010-07-26 15:00:00,81.73,81.94,81.6,81.88,116700.0,54.8223,54.9632,54.7351,54.9229,116700.0
2010-07-26 15:30:00,81.89,81.99,81.71,81.89,198600.0,54.9296,54.9967,54.8089,54.9296,198600.0
2010-07-27 09:30:00,82.0,82.11,81.06,81.19,100600.0,55.0034,55.0772,54.3729,54.4601,100600.0
2010-07-27 10:00:00,81.17,81.85,80.79,80.88,153600.0,54.4467,54.9028,54.1918,54.2522,153600.0
2010-07-27 10:30:00,80.9,80.91,80.49,80.71,53000.0,54.2656,54.2723,53.9906,54.1381,53000.0
2010-07-27 11:00:00,80.68,80.74,80.3,80.41,79600.0,54.118,54.1582,53.8631,53.9369,79600.0
2010-07-27 11:30:00,80.39,80.46,80.26,80.33,87900.0,53.9235,53.9704,53.8363,53.8832,87900.0
2010-07-27 12:00:00,80.38,80.44,80.18,80.37,50100.0,53.9168,53.957,53.7826,53.9101,50100.0
2010-07-27 12:30:00,80.37,80.37,80.05,80.16,76700.0,53.9101,53.9101,53.6954,53.7692,76700.0
2010-07-27 13:00:00,80.16,80.17,79.53,79.57,70300.0,53.7692,53.7759,53.3466,53.3734,70300.0
2010-07-27 13:30:00,79.58,79.98,79.56,79.79,37200.0,53.3802,53.6485,53.3667,53.521,37200.0
2010-07-27 14:00:00,79.79,80.21,79.79,80.19,47400.0,53.521,53.8027,53.521,53.7893,47400.0
2010-07-27 14:30:00,80.2,80.34,80.11,80.21,77700.0,53.796,53.8899,53.7357,53.8027,77700.0
2010-07-27 15:00:00,80.2,80.59,80.15,80.48,76600.0,53.796,54.0576,53.7625,53.9838,76600.0
2010-07-27 15:30:00,80.48,80.5,80.13,80.35,161400.0,53.9838,53.9973,53.7491,53.8966,161400.0
2010-07-28 09:30:00,80.02,80.66,79.34,79.59,92100.0,53.6753,54.1046,53.2192,53.3869,92100.0
2010-07-28 10:00:00,79.59,79.83,79.0,79.18,63800.0,53.3869,53.5478,52.9911,53.1118,63800.0
2010-07-28 10:30:00,79.18,79.68,79.07,79.61,30200.0,53.1118,53.4472,53.0381,53.4003,30200.0
2010-07-28 11:00:00,79.57,79.61,79.23,79.35,37200.0,53.3734,53.4003,53.1454,53.2259,37200.0
2010-07-28 11:30:00,79.35,79.5,79.18,79.18,31600.0,53.2259,53.3265,53.1118,53.1118,31600.0
2010-07-28 12:00:00,79.24,79.41,79.19,79.27,31300.0,53.1521,53.2661,53.1185,53.1722,31300.0
2010-07-28 12:30:00,79.22,79.65,79.19,79.64,34700.0,53.1387,53.4271,53.1185,53.4204,34700.0
2010-07-28 13:00:00,79.66,79.73,79.38,79.55,31000.0,53.4338,53.4808,53.246,53.36,31000.0
2010-07-28 13:30:00,79.55,79.58,79.25,79.58,43500.0,53.36,53.3802,53.1588,53.3802,43500.0
2010-07-28 14:00:00,79.53,79.59,79.2,79.26,54100.0,53.3466,53.3869,53.1253,53.1655,54100.0
2010-07-28 14:30:00,79.26,79.4,79.15,79.15,52000.0,53.1655,53.2594,53.0917,53.0917,52000.0
2010-07-28 15:00:00,79.19,79.25,78.93,79.16,46400.0,53.1185,53.1588,52.9441,53.0984,46400.0
2010-07-28 15:30:00,79.15,79.54,79.15,79.54,209200.0,53.0917,53.3533,53.0917,53.3533,209200.0
2010-07-29 09:30:00,79.86,80.22,79.55,79.61,49700.0,53.568,53.8094,53.36,53.4003,49700.0
2010-07-29 10:00:00,79.62,79.62,79.2,79.45,54600.0,53.407,53.407,53.1253,53.293,54600.0
2010-07-29 10:30:00,79.44,79.52,79.25,79.46,50800.0,53.2862,53.3399,53.1588,53.2997,50800.0
2010-07-29 11:00:00,79.43,79.43,78.47,78.49,43800.0,53.2795,53.2795,52.6356,52.649,43800.0
2010-07-29 11:30:00,78.48,78.61,78.3,78.39,37100.0,52.6423,52.7295,52.5216,52.5819,37100.0
2010-07-29 12:00:00,78.4,78.46,78.12,78.41,40100.0,52.5886,52.6289,52.4008,52.5953,40100.0
2010-07-29 12:30:00,78.43,78.64,78.12,78.64,36500.0,52.6088,52.7496,52.4008,52.7496,36500.0
2010-07-29 13:00:00,78.63,78.96,78.54,78.96,30500.0,52.7429,52.9643,52.6825,52.9643,30500.0
2010-07-29 13:30:00,78.95,79.35,78.95,79.15,30700.0,52.9576,53.2259,52.9576,53.0917,30700.0
2010-07-29 14:00:00,79.13,79.22,78.85,79.15,25800.0,53.0783,53.1387,52.8905,53.0917,25800.0
2010-07-29 14:30:00,79.16,79.72,79.13,79.49,46000.0,53.0984,53.4741,53.0783,53.3198,46000.0
2010-07-29 15:00:00,79.52,79.76,79.35,79.64,60500.0,53.3399,53.5009,53.2259,53.4204,60500.0
2010-07-29 15:30:00,79.62,79.69,79.11,79.24,183300.0,53.407,53.4539,53.0649,53.1521,183300.0
2010-07-30 09:30:00,78.23,78.89,77.81,78.58,66700.0,52.4746,52.9173,52.1929,52.7094,66700.0
2010-07-30 10:00:00,78.6,78.88,78.1,78.41,83500.0,52.7228,52.9106,52.3874,52.5953,83500.0
2010-07-30 10:30:00,78.42,79.04,78.35,78.72,57200.0,52.6021,53.0179,52.5551,52.8033,57200.0
2010-07-30 11:00:00,78.71,78.79,78.26,78.28,53500.0,52.7966,52.8502,52.4947,52.5081,53500.0
2010-07-30 11:30:00,78.29,78.48,78.11,78.46,51300.0,52.5149,52.6423,52.3941,52.6289,51300.0
2010-07-30 12:00:00,78.46,78.57,78.27,78.48,48700.0,52.6289,52.7027,52.5014,52.6423,48700.0
2010-07-30 12:30:00,78.46,78.7,78.43,78.5,43200.0,52.6289,52.7899,52.6088,52.6557,43200.0
2010-07-30 13:00:00,78.53,78.62,78.24,78.49,59100.0,52.6758,52.7362,52.4813,52.649,59100.0
2010-07-30 13:30:00,78.48,78.6,78.26,78.31,41900.0,52.6423,52.7228,52.4947,52.5283,41900.0
2010-07-30 14:00:00,78.28,78.68,78.24,78.59,61300.0,52.5081,52.7765,52.4813,52.7161,61300.0
2010-07-30 14:30:00,78.6,78.69,78.47,78.49,56700.0,52.7228,52.7832,52.6356,52.649,56700.0
2010-07-30 15:00:00,78.53,79.38,78.43,79.22,109500.0,52.6758,53.246,52.6088,53.1387,109500.0
2010-07-30 15:30:00,79.22,79.47,79.08,79.32,226000.0,53.1387,53.3064,53.0448,53.2058,226000.0
2010-08-02 09:30:00,80.48,80.84,80.34,80.38,86300.0,53.9838,54.2253,53.8899,53.9168,86300.0
2010-08-02 10:00:00,80.4,81.09,80.4,81.04,66000.0,53.9302,54.393,53.9302,54.3595,66000.0
2010-08-02 10:30:00,81.07,81.28,81.03,81.18,60300.0,54.3796,54.5205,54.3528,54.4534,60300.0
2010-08-02 11:00:00,81.17,81.2,80.94,81.15,65700.0,54.4467,54.4668,54.2924,54.4333,65700.0
2010-08-02 11:30:00,81.17,81.46,81.15,81.29,75400.0,54.4467,54.6412,54.4333,54.5272,75400.0
2010-08-02 12:00:00,81.25,81.26,80.68,80.68,51100.0,54.5003,54.5071,54.118,54.118,51100.0
2010-08-02 12:30:00,80.71,80.76,80.43,80.71,37700.0,54.1381,54.1717,53.9503,54.1381,37700.0
2010-08-02 13:00:00,80.71,80.82,80.6,80.61,19300.0,54.1381,54.2119,54.0643,54.071,19300.0
2010-08-02 13:30:00,80.59,80.74,80.48,80.61,44600.0,54.0576,54.1582,53.9838,54.071,44600.0
2010-08-02 14:00:00,80.59,80.78,80.57,80.71,43100.0,54.0576,54.1851,54.0442,54.1381,43100.0
2010-08-02 14:30:00,80.72,81.0,80.69,80.93,71200.0,54.1448,54.3326,54.1247,54.2857,71200.0
2010-08-02 15:00:00,80.93,81.02,80.79,80.89,52300.0,54.2857,54.3461,54.1918,54.2589,52300.0
2010-08-02 15:30:00,80.91,81.04,80.78,80.9,147500.0,54.2723,54.3595,54.1851,54.2656,147500.0
2010-08-03 09:30:00,80.28,80.58,79.69,79.85,42800.0,53.8497,54.0509,53.4539,53.5613,42800.0
2010-08-03 10:00:00,79.82,79.94,79.43,79.5,55200.0,53.5411,53.6216,53.2795,53.3265,55200.0
2010-08-03 10:30:00,79.53,80.05,79.47,79.96,41800.0,53.3466,53.6954,53.3064,53.635,41800.0
2010-08-03 11:00:00,79.97,79.97,79.56,79.58,18700.0,53.6418,53.6418,53.3667,53.3802,18700.0
2010-08-03 11:30:00,79.6,80.07,79.6,79.92,11100.0,53.3936,53.7088,53.3936,53.6082,11100.0
2010-08-03 12:00:00,79.89,79.91,79.48,79.52,13700.0,53.5881,53.6015,53.3131,53.3399,13700.0
2010-08-03 12:30:00,79.52,79.93,79.52,79.79,9500.0,53.3399,53.6149,53.3399,53.521,9500.0
2010-08-03 13:00:00,79.79,79.91,79.6,79.77,30200.0,53.521,53.6015,53.3936,53.5076,30200.0
2010-08-03 13:30:00,79.79,79.91,79.62,79.72,33000.0,53.521,53.6015,53.407,53.4741,33000.0
2010-08-03 14:00:00,79.71,79.96,79.67,79.87,21600.0,53.4674,53.635,53.4405,53.5747,21600.0
2010-08-03 14:30:00,79.86,79.88,79.6,79.69,25200.0,53.568,53.5814,53.3936,53.4539,25200.0
2010-08-03 15:00:00,79.66,79.68,79.47,79.52,59100.0,53.4338,53.4472,53.3064,53.3399,59100.0
2010-08-03 15:30:00,79.53,79.59,79.34,79.48,151500.0,53.3466,53.3869,53.2192,53.3131,151500.0
2010-08-04 09:30:00,79.81,80.31,79.81,80.03,63500.0,53.5344,53.8698,53.5344,53.682,63500.0
2010-08-04 10:00:00,80.1,80.44,79.74,80.11,62800.0,53.729,53.957,53.4875,53.7357,62800.0
2010-08-04 10:30:00,80.16,80.43,79.98,80.4,27800.0,53.7692,53.9503,53.6485,53.9302,27800.0
2010-08-04 11:00:00,80.36,80.57,80.33,80.51,28200.0,53.9034,54.0442,53.8832,54.004,28200.0
2010-08-04 11:30:00,80.52,80.81,80.46,80.73,49800.0,54.0107,54.2052,53.9704,54.1515,49800.0
2010-08-04 12:00:00,80.75,81.03,80.63,81.02,22900.0,54.165,54.3528,54.0845,54.3461,22900.0
2010-08-04 12:30:00,81.02,81.08,80.89,80.96,29700.0,54.3461,54.3863,54.2589,54.3058,29700.0
2010-08-04 13:00:00,80.93,81.01,80.65,80.72,30700.0,54.2857,54.3394,54.0979,54.1448,30700.0
2010-08-04 13:30:00,80.72,80.93,80.66,80.83,41900.0,54.1448,54.2857,54.1046,54.2186,41900.0
2010-08-04 14:00:00,80.83,81.03,80.78,81.01,30300.0,54.2186,54.3528,54.1851,54.3394,30300.0
2010-08-04 14:30:00,81.01,81.11,80.91,81.04,30500.0,54.3394,54.4064,54.2723,54.3595,30500.0
2010-08-04 15:00:00,81.02,81.15,80.9,81.1,31200.0,54.3461,54.4333,54.2656,54.3997,31200.0
2010-08-04 15:30:00,81.1,81.25,81.02,81.05,77500.0,54.3997,54.5003,54.3461,54.3662,77500.0
2010-08-05 09:30:00,80.34,80.48,79.74,80.4,39900.0,53.8899,53.9838,53.4875,53.9302,39900.0
2010-08-05 10:00:00,80.34,80.59,80.19,80.55,25200.0,53.8899,54.0576,53.7893,54.0308,25200.0
2010-08-05 10:30:00,80.61,80.68,80.37,80.37,28400.0,54.071,54.118,53.9101,53.9101,28400.0
2010-08-05 11:00:00,80.33,80.79,80.23,80.75,26500.0,53.8832,54.1918,53.8162,54.165,26500.0
2010-08-05 11:30:00,80.7,80.92,80.49,80.74,21300.0,54.1314,54.279,53.9906,54.1582,21300.0
2010-08-05 12:00:00,80.73,80.96,80.68,80.81,28400.0,54.1515,54.3058,54.118,54.2052,28400.0
2010-08-05 12:30:00,80.82,80.84,80.57,80.66,12400.0,54.2119,54.2253,54.0442,54.1046,12400.0
2010-08-05 13:00:00,80.66,80.69,80.45,80.69,13400.0,54.1046,54.1247,53.9637,54.1247,13400.0
2010-08-05 13:30:00,80.71,80.87,80.62,80.87,18300.0,54.1381,54.2454,54.0778,54.2454,18300.0
2010-08-05 14:00:00,80.88,80.99,80.85,80.91,30600.0,54.2522,54.3259,54.232,54.2723,30600.0
2010-08-05 14:30:00,80.91,80.94,80.72,80.78,43600.0,54.2723,54.2924,54.1448,54.1851,43600.0
2010-08-05 15:00:00,80.78,80.87,80.69,80.73,39900.0,54.1851,54.2454,54.1247,54.1515,39900.0
2010-08-05 15:30:00,80.72,80.79,80.54,80.79,135500.0,54.1448,54.1918,54.0241,54.1918,135500.0
2010-08-06 09:30:00,80.1,80.94,80.0,80.87,61000.0,53.729,54.2924,53.6619,54.2454,61000.0
2010-08-06 10:00:00,80.93,80.98,80.46,80.75,58100.0,54.2857,54.3192,53.9704,54.165,58100.0
2010-08-06 10:30:00,80.75,80.88,79.83,80.04,66800.0,54.165,54.2522,53.5478,53.6887,66800.0
2010-08-06 11:00:00,79.97,80.09,79.66,79.93,36400.0,53.6418,53.7222,53.4338,53.6149,36400.0
2010-08-06 11:30:00,79.91,80.23,79.8,79.89,21000.0,53.6015,53.8162,53.5277,53.5881,21000.0
2010-08-06 12:00:00,79.89,80.02,79.62,79.62,41200.0,53.5881,53.6753,53.407,53.407,41200.0
2010-08-06 12:30:00,79.59,79.82,79.59,79.71,25000.0,53.3869,53.5411,53.3869,53.4674,25000.0
2010-08-06 13:00:00,79.71,79.84,79.56,79.66,81100.0,53.4674,53.5546,53.3667,53.4338,81100.0
2010-08-06 13:30:00,79.66,79.75,79.57,79.68,73800.0,53.4338,53.4942,53.3734,53.4472,73800.0
2010-08-06 14:00:00,79.71,79.75,79.51,79.64,49200.0,53.4674,53.4942,53.3332,53.4204,49200.0
2010-08-06 14:30:00,79.64,80.02,79.54,80.01,84500.0,53.4204,53.6753,53.3533,53.6686,84500.0
2010-08-06 15:00:00,80.0,80.48,79.89,80.37,59400.0,53.6619,53.9838,53.5881,53.9101,59400.0
2010-08-06 15:30:00,80.34,80.6,80.21,80.55,67200.0,53.8899,54.0643,53.8027,54.0308,67200.0
2010-08-09 09:30:00,81.17,81.25,80.9,80.95,35800.0,54.4467,54.5003,54.2656,54.2991,35800.0
2010-08-09 10:00:00,80.94,81.0,80.73,80.83,75600.0,54.2924,54.3326,54.1515,54.2186,75600.0
2010-08-09 10:30:00,80.81,80.89,80.61,80.83,42600.0,54.2052,54.2589,54.071,54.2186,42600.0
2010-08-09 11:00:00,80.83,80.86,80.62,80.77,59600.0,54.2186,54.2387,54.0778,54.1784,59600.0
2010-08-09 11:30:00,80.78,80.97,80.62,80.62,38000.0,54.1851,54.3125,54.0778,54.0778,38000.0
2010-08-09 12:00:00,80.65,80.83,80.6,80.62,22400.0,54.0979,54.2186,54.0643,54.0778,22400.0
2010-08-09 12:30:00,80.62,80.64,80.53,80.53,30400.0,54.0778,54.0912,54.0174,54.0174,30400.0
2010-08-09 13:00:00,80.56,80.63,80.46,80.53,24200.0,54.0375,54.0845,53.9704,54.0174,24200.0
2010-08-09 13:30:00,80.5,80.55,80.31,80.42,23800.0,53.9973,54.0308,53.8698,53.9436,23800.0
2010-08-09 14:00:00,80.44,80.47,80.34,80.36,37000.0,53.957,53.9771,53.8899,53.9034,37000.0
2010-08-09 14:30:00,80.39,80.76,80.39,80.67,46300.0,53.9235,54.1717,53.9235,54.1113,46300.0
2010-08-09 15:00:00,80.66,80.7,80.34,80.49,70500.0,54.1046,54.1314,53.8899,53.9906,70500.0
2010-08-09 15:30:00,80.49,80.55,80.34,80.45,131100.0,53.9906,54.0308,53.8899,53.9637,131100.0
2010-08-10 09:30:00,79.95,80.02,78.96,79.31,66000.0,53.6283,53.6753,52.9643,53.199,66000.0
2010-08-10 10:00:00,79.34,79.51,79.11,79.43,57100.0,53.2192,53.3332,53.0649,53.2795,57100.0
2010-08-10 10:30:00,79.4,79.56,79.21,79.31,53400.0,53.2594,53.3667,53.132,53.199,53400.0
2010-08-10 11:00:00,79.35,79.45,79.25,79.31,43900.0,53.2259,53.293,53.1588,53.199,43900.0
2010-08-10 11:30:00,79.3,79.41,79.27,79.35,31500.0,53.1923,53.2661,53.1722,53.2259,31500.0
2010-08-10 12:00:00,79.35,79.41,79.27,79.39,47600.0,53.2259,53.2661,53.1722,53.2527,47600.0
2010-08-10 12:30:00,79.39,79.5,79.34,79.37,20400.0,53.2527,53.3265,53.2192,53.2393,20400.0
2010-08-10 13:00:00,79.39,79.4,79.25,79.25,29500.0,53.2527,53.2594,53.1588,53.1588,29500.0
2010-08-10 13:30:00,79.25,79.37,79.18,79.34,105300.0,53.1588,53.2393,53.1118,53.2192,105300.0
2010-08-10 14:00:00,79.31,80.05,79.24,79.79,67000.0,53.199,53.6954,53.1521,53.521,67000.0
2010-08-10 14:30:00,79.8,80.41,79.8,80.22,54400.0,53.5277,53.9369,53.5277,53.8094,54400.0
2010-08-10 15:00:00,80.2,80.42,79.98,80.26,104800.0,53.796,53.9436,53.6485,53.8363,104800.0
2010-08-10 15:30:00,80.27,80.55,80.16,80.26,116500.0,53.843,54.0308,53.7692,53.8363,116500.0
2010-08-11 09:30:00,79.0,79.09,77.91,77.99,88200.0,52.9911,53.0515,52.26,52.3136,88200.0
2010-08-11 10:00:00,77.97,78.23,77.86,77.92,92700.0,52.3002,52.4746,52.2264,52.2667,92700.0
2010-08-11 10:30:00,77.9,77.92,77.39,77.39,66300.0,52.2533,52.2667,51.9112,51.9112,66300.0
2010-08-11 11:00:00,77.36,77.71,77.31,77.64,100000.0,51.891,52.1258,51.8575,52.0789,100000.0
2010-08-11 11:30:00,77.66,77.9,77.66,77.74,22100.0,52.0923,52.2533,52.0923,52.1459,22100.0
2010-08-11 12:00:00,77.72,77.81,77.62,77.69,33800.0,52.1325,52.1929,52.0654,52.1124,33800.0
2010-08-11 12:30:00,77.69,77.78,77.62,77.64,49800.0,52.1124,52.1728,52.0654,52.0789,49800.0
2010-08-11 13:00:00,77.64,77.82,77.58,77.7,19500.0,52.0789,52.1996,52.0386,52.1191,19500.0
2010-08-11 13:30:00,77.69,77.83,77.6,77.6,29800.0,52.1124,52.2063,52.052,52.052,29800.0
2010-08-11 14:00:00,77.59,77.96,77.59,77.89,34800.0,52.0453,52.2935,52.0453,52.2465,34800.0
2010-08-11 14:30:00,77.89,77.94,77.68,77.82,56500.0,52.2465,52.2801,52.1057,52.1996,56500.0
2010-08-11 15:00:00,77.78,77.92,77.74,77.83,44900.0,52.1728,52.2667,52.1459,52.2063,44900.0
2010-08-11 15:30:00,77.81,77.98,77.67,77.83,151700.0,52.1929,52.3069,52.099,52.2063,151700.0
2010-08-12 09:30:00,77.01,77.12,76.7,76.76,76800.0,51.6563,51.73,51.4483,51.4886,76800.0
2010-08-12 10:00:00,76.7,76.84,76.24,76.31,71700.0,51.4483,51.5422,51.1398,51.1867,71700.0
2010-08-12 10:30:00,76.3,76.9,76.26,76.78,70600.0,51.18,51.5825,51.1532,51.502,70600.0
2010-08-12 11:00:00,76.76,77.16,76.5,77.11,58700.0,51.4886,51.7569,51.3142,51.7233,58700.0
2010-08-12 11:30:00,77.12,77.16,76.93,77.06,62000.0,51.73,51.7569,51.6026,51.6898,62000.0
2010-08-12 12:00:00,77.03,77.07,76.89,76.94,27500.0,51.6697,51.6965,51.5758,51.6093,27500.0
2010-08-12 12:30:00,76.92,77.2,76.91,77.14,26400.0,51.5959,51.7837,51.5892,51.7435,26400.0
2010-08-12 13:00:00,77.2,77.22,76.84,76.89,35300.0,51.7837,51.7971,51.5422,51.5758,35300.0
2010-08-12 13:30:00,76.9,76.92,76.56,76.65,47300.0,51.5825,51.5959,51.3544,51.4148,47300.0
2010-08-12 14:00:00,76.64,76.86,76.58,76.83,24300.0,51.4081,51.5556,51.3678,51.5355,24300.0
2010-08-12 14:30:00,76.83,76.91,76.59,76.85,54400.0,51.5355,51.5892,51.3745,51.5489,54400.0
2010-08-12 15:00:00,76.87,77.26,76.87,77.14,66800.0,51.5624,51.824,51.5624,51.7435,66800.0
2010-08-12 15:30:00,77.14,77.25,76.86,77.07,182700.0,51.7435,51.8172,51.5556,51.6965,182700.0
2010-08-13 09:30:00,76.85,77.19,76.52,76.92,34400.0,51.5489,51.777,51.3276,51.5959,34400.0
2010-08-13 10:00:00,76.88,77.09,76.7,76.89,42800.0,51.5691,51.7099,51.4483,51.5758,42800.0
2010-08-13 10:30:00,76.94,76.96,76.5,76.75,43200.0,51.6093,51.6227,51.3142,51.4819,43200.0
2010-08-13 11:00:00,76.72,76.88,76.62,76.69,31600.0,51.4617,51.5691,51.3947,51.4416,31600.0
2010-08-13 11:30:00,76.71,76.79,76.54,76.69,17100.0,51.455,51.5087,51.341,51.4416,17100.0
2010-08-13 12:00:00,76.71,76.96,76.69,76.93,16300.0,51.455,51.6227,51.4416,51.6026,16300.0
2010-08-13 12:30:00,76.93,77.05,76.81,77.02,22400.0,51.6026,51.6831,51.5221,51.663,22400.0
2010-08-13 13:00:00,77.04,77.13,76.91,77.11,31700.0,51.6764,51.7368,51.5892,51.7233,31700.0
2010-08-13 13:30:00,77.13,77.31,77.02,77.02,21100.0,51.7368,51.8575,51.663,51.663,21100.0
2010-08-13 14:00:00,77.01,77.08,76.77,76.88,34500.0,51.6563,51.7032,51.4953,51.5691,34500.0
2010-08-13 14:30:00,76.84,76.89,76.67,76.79,23500.0,51.5422,51.5758,51.4282,51.5087,23500.0
2010-08-13 15:00:00,76.77,76.84,76.64,76.74,35100.0,51.4953,51.5422,51.4081,51.4752,35100.0
2010-08-13 15:30:00,76.73,76.85,76.47,76.54,102600.0,51.4684,51.5489,51.294,51.341,102600.0
2010-08-16 09:30:00,76.23,76.53,75.25,76.38,42900.0,51.1331,51.3343,50.4757,51.2337,42900.0
2010-08-16 10:00:00,76.32,76.86,76.2,76.54,36200.0,51.1934,51.5556,51.1129,51.341,36200.0
2010-08-16 10:30:00,76.54,76.96,76.54,76.85,23500.0,51.341,51.6227,51.341,51.5489,23500.0
2010-08-16 11:00:00,76.81,76.81,76.47,76.64,28500.0,51.5221,51.5221,51.294,51.4081,28500.0
2010-08-16 11:30:00,76.57,76.81,76.48,76.57,26600.0,51.3611,51.5221,51.3008,51.3611,26600.0
2010-08-16 12:00:00,76.55,76.77,76.55,76.77,7000.0,51.3477,51.4953,51.3477,51.4953,7000.0
2010-08-16 12:30:00,76.75,76.77,76.62,76.64,13900.0,51.4819,51.4953,51.3947,51.4081,13900.0
2010-08-16 13:00:00,76.69,76.8,76.6,76.74,10300.0,51.4416,51.5154,51.3812,51.4752,10300.0
2010-08-16 13:30:00,76.7,76.81,76.56,76.6,15300.0,51.4483,51.5221,51.3544,51.3812,15300.0
2010-08-16 14:00:00,76.64,76.69,76.46,76.6,30300.0,51.4081,51.4416,51.2873,51.3812,30300.0
2010-08-16 14:30:00,76.62,76.69,76.29,76.39,41100.0,51.3947,51.4416,51.1733,51.2404,41100.0
2010-08-16 15:00:00,76.4,76.47,76.22,76.4,51700.0,51.2471,51.294,51.1264,51.2471,51700.0
2010-08-16 15:30:00,76.39,76.68,76.38,76.61,105500.0,51.2404,51.4349,51.2337,51.388,105500.0
2010-08-17 09:30:00,77.35,77.39,76.85,77.25,44500.0,51.8843,51.9112,51.5489,51.8172,44500.0
2010-08-17 10:00:00,77.26,77.53,77.24,77.36,19900.0,51.824,52.0051,51.8105,51.891,19900.0
2010-08-17 10:30:00,77.38,77.92,77.37,77.92,23400.0,51.9045,52.2667,51.8977,52.2667,23400.0
2010-08-17 11:00:00,77.93,78.32,77.93,78.23,29400.0,52.2734,52.535,52.2734,52.4746,29400.0
2010-08-17 11:30:00,78.2,78.35,78.15,78.27,30200.0,52.4545,52.5551,52.4209,52.5014,30200.0
2010-08-17 12:00:00,78.29,78.35,77.84,77.87,21600.0,52.5149,52.5551,52.213,52.2331,21600.0
2010-08-17 12:30:00,77.9,78.13,77.9,78.06,10700.0,52.2533,52.4075,52.2533,52.3606,10700.0
2010-08-17 13:00:00,78.03,78.44,78.03,78.37,14600.0,52.3405,52.6155,52.3405,52.5685,14600.0
2010-08-17 13:30:00,78.43,78.45,78.18,78.25,12200.0,52.6088,52.6222,52.4411,52.488,12200.0
2010-08-17 14:00:00,78.28,78.4,78.22,78.34,32700.0,52.5081,52.5886,52.4679,52.5484,32700.0
2010-08-17 14:30:00,78.36,78.38,78.19,78.22,25800.0,52.5618,52.5752,52.4478,52.4679,25800.0
2010-08-17 15:00:00,78.26,78.28,78.04,78.18,41400.0,52.4947,52.5081,52.3472,52.4411,41400.0
2010-08-17 15:30:00,78.18,78.2,77.74,77.83,99400.0,52.4411,52.4545,52.1459,52.2063,99400.0
2010-08-18 09:30:00,77.66,77.82,76.87,77.09,72200.0,52.0923,52.1996,51.5624,51.7099,72200.0
2010-08-18 10:00:00,77.1,77.37,76.88,76.9,53100.0,51.7166,51.8977,51.5691,51.5825,53100.0
2010-08-18 10:30:00,76.91,77.38,76.87,77.36,79200.0,51.5892,51.9045,51.5624,51.891,79200.0
2010-08-18 11:00:00,77.35,77.77,77.23,77.57,82700.0,51.8843,52.1661,51.8038,52.0319,82700.0
2010-08-18 11:30:00,77.59,77.94,77.59,77.8,36600.0,52.0453,52.2801,52.0453,52.1862,36600.0
2010-08-18 12:00:00,77.81,77.81,77.64,77.75,29400.0,52.1929,52.1929,52.0789,52.1526,29400.0
2010-08-18 12:30:00,77.76,78.09,77.65,78.03,71300.0,52.1593,52.3807,52.0856,52.3405,71300.0
2010-08-18 13:00:00,78.03,78.18,77.97,78.13,83900.0,52.3405,52.4411,52.3002,52.4075,83900.0
2010-08-18 13:30:00,78.13,78.24,78.02,78.17,32000.0,52.4075,52.4813,52.3337,52.4344,32000.0
2010-08-18 14:00:00,78.17,78.24,77.88,77.92,47800.0,52.4344,52.4813,52.2398,52.2667,47800.0
2010-08-18 14:30:00,77.93,78.03,77.71,77.73,87500.0,52.2734,52.3405,52.1258,52.1392,87500.0
2010-08-18 15:00:00,77.75,77.81,77.49,77.62,62300.0,52.1526,52.1929,51.9782,52.0654,62300.0
2010-08-18 15:30:00,77.61,77.79,77.51,77.64,136000.0,52.0587,52.1795,51.9917,52.0789,136000.0
2010-08-19 09:30:00,77.44,77.44,76.7,76.95,71900.0,51.9447,51.9447,51.4483,51.616,71900.0
2010-08-19 10:00:00,76.92,76.95,76.12,76.38,102500.0,51.5959,51.616,51.0593,51.2337,102500.0
2010-08-19 10:30:00,76.38,76.56,76.09,76.26,139200.0,51.2337,51.3544,51.0392,51.1532,139200.0
2010-08-19 11:00:00,76.21,76.3,75.94,76.13,75100.0,51.1196,51.18,50.9385,51.066,75100.0
2010-08-19 11:30:00,76.13,76.17,75.65,75.74,54200.0,51.066,51.0928,50.744,50.8044,54200.0
2010-08-19 12:00:00,75.76,75.88,75.62,75.77,48200.0,50.8178,50.8983,50.7239,50.8245,48200.0
2010-08-19 12:30:00,75.84,76.1,75.77,76.05,42500.0,50.8715,51.0459,50.8245,51.0123,42500.0
2010-08-19 13:00:00,76.08,76.13,75.96,75.98,16400.0,51.0324,51.066,50.952,50.9654,16400.0
2010-08-19 13:30:00,75.98,76.09,75.87,75.87,14500.0,50.9654,51.0392,50.8916,50.8916,14500.0
2010-08-19 14:00:00,75.87,76.02,75.78,75.93,21100.0,50.8916,50.9922,50.8312,50.9318,21100.0
2010-08-19 14:30:00,75.94,76.05,75.84,76.0,42900.0,50.9385,51.0123,50.8715,50.9788,42900.0
2010-08-19 15:00:00,76.0,76.32,75.86,76.16,79400.0,50.9788,51.1934,50.8849,51.0861,79400.0
2010-08-19 15:30:00,76.13,76.31,75.94,75.94,149600.0,51.066,51.1867,50.9385,50.9385,149600.0
2010-08-20 09:30:00,75.42,75.73,75.0,75.07,133000.0,50.5897,50.7977,50.308,50.355,133000.0
2010-08-20 10:00:00,75.09,75.12,74.76,74.84,71400.0,50.3684,50.3885,50.147,50.2007,71400.0
2010-08-20 10:30:00,74.85,75.13,74.83,75.03,75300.0,50.2074,50.3952,50.194,50.3281,75300.0
2010-08-20 11:00:00,74.98,75.23,74.93,75.01,56800.0,50.2946,50.4623,50.2611,50.3147,56800.0
2010-08-20 11:30:00,75.0,75.03,74.82,74.85,23900.0,50.308,50.3281,50.1873,50.2074,23900.0
2010-08-20 12:00:00,74.85,74.94,74.69,74.88,55000.0,50.2074,50.2678,50.1001,50.2275,55000.0
2010-08-20 12:30:00,74.88,75.0,74.8,74.97,42600.0,50.2275,50.308,50.1739,50.2879,42600.0
2010-08-20 13:00:00,74.97,75.3,74.96,75.26,37100.0,50.2879,50.5092,50.2812,50.4824,37100.0
2010-08-20 13:30:00,75.24,75.25,74.92,75.05,55100.0,50.469,50.4757,50.2543,50.3415,55100.0
2010-08-20 14:00:00,75.06,75.24,74.94,75.09,63600.0,50.3483,50.469,50.2678,50.3684,63600.0
2010-08-20 14:30:00,75.09,75.52,75.08,75.41,68000.0,50.3684,50.6568,50.3617,50.583,68000.0
2010-08-20 15:00:00,75.38,75.56,75.33,75.55,84800.0,50.5629,50.6836,50.5294,50.6769,84800.0
2010-08-20 15:30:00,75.56,75.69,75.46,75.53,148600.0,50.6836,50.7708,50.6166,50.6635,148600.0
2010-08-23 09:30:00,75.69,76.69,75.45,76.35,107000.0,50.7708,51.4416,50.6099,51.2136,107000.0
2010-08-23 10:00:00,76.36,76.38,76.01,76.12,88400.0,51.2203,51.2337,50.9855,51.0593,88400.0
2010-08-23 10:30:00,76.07,76.2,75.41,75.79,94800.0,51.0257,51.1129,50.583,50.8379,94800.0
2010-08-23 11:00:00,75.76,75.79,75.43,75.62,72300.0,50.8178,50.8379,50.5964,50.7239,72300.0
2010-08-23 11:30:00,75.62,76.02,75.61,75.71,71100.0,50.7239,50.9922,50.7172,50.7843,71100.0
2010-08-23 12:00:00,75.71,76.04,75.66,76.0,109600.0,50.7843,51.0056,50.7507,50.9788,109600.0
2010-08-23 12:30:00,76.02,76.03,75.9,75.98,73200.0,50.9922,50.9989,50.9117,50.9654,73200.0
2010-08-23 13:00:00,75.97,76.23,75.88,76.21,75200.0,50.9587,51.1331,50.8983,51.1196,75200.0
2010-08-23 13:30:00,76.21,76.22,76.01,76.18,53600.0,51.1196,51.1264,50.9855,51.0995,53600.0
2010-08-23 14:00:00,76.18,76.29,75.99,76.06,84000.0,51.0995,51.1733,50.9721,51.019,84000.0
2010-08-23 14:30:00,76.07,76.15,75.79,75.89,77500.0,51.0257,51.0794,50.8379,50.905,77500.0
2010-08-23 15:00:00,75.89,76.01,75.65,75.67,83300.0,50.905,50.9855,50.744,50.7574,83300.0
2010-08-23 15:30:00,75.68,75.69,75.26,75.3,229300.0,50.7641,50.7708,50.4824,50.5092,229300.0
2010-08-24 09:30:00,74.35,74.35,73.68,73.8,71600.0,49.872,49.872,49.4226,49.5031,71600.0
2010-08-24 10:00:00,73.72,74.06,73.26,73.9,106500.0,49.4494,49.6775,49.1409,49.5702,106500.0
2010-08-24 10:30:00,73.87,74.01,73.75,73.99,60000.0,49.55,49.6439,49.4695,49.6305,60000.0
2010-08-24 11:00:00,74.01,74.31,74.0,74.31,61500.0,49.6439,49.8452,49.6372,49.8452,61500.0
2010-08-24 11:30:00,74.31,74.59,74.22,74.36,58500.0,49.8452,50.033,49.7848,49.8787,58500.0
2010-08-24 12:00:00,74.34,74.54,74.23,74.26,81100.0,49.8653,49.9995,49.7915,49.8116,81100.0
2010-08-24 12:30:00,74.27,74.37,74.13,74.19,146600.0,49.8183,49.8854,49.7244,49.7647,146600.0
2010-08-24 13:00:00,74.19,74.5,74.03,74.48,75700.0,49.7647,49.9726,49.6574,49.9592,75700.0
2010-08-24 13:30:00,74.5,74.52,73.9,73.98,63500.0,49.9726,49.986,49.5702,49.6238,63500.0
2010-08-24 14:00:00,74.0,74.35,73.99,74.13,54100.0,49.6372,49.872,49.6305,49.7244,54100.0
2010-08-24 14:30:00,74.12,74.59,74.12,74.59,62000.0,49.7177,50.033,49.7177,50.033,62000.0
2010-08-24 15:00:00,74.6,74.94,74.48,74.77,103500.0,50.0397,50.2678,49.9592,50.1537,103500.0
2010-08-24 15:30:00,74.77,74.79,74.47,74.52,203100.0,50.1537,50.1671,49.9525,49.986,203100.0
2010-08-25 09:30:00,73.98,74.15,73.25,73.31,62000.0,49.6238,49.7379,49.1342,49.1744,62000.0
2010-08-25 10:00:00,73.31,73.65,72.95,73.41,96200.0,49.1744,49.4025,48.9329,49.2415,96200.0
2010-08-25 10:30:00,73.4,73.66,73.1,73.6,50500.0,49.2348,49.4092,49.0335,49.3689,50500.0
2010-08-25 11:00:00,73.63,74.01,73.63,73.93,41400.0,49.389,49.6439,49.389,49.5903,41400.0
2010-08-25 11:30:00,73.93,73.96,73.55,73.61,33900.0,49.5903,49.6104,49.3354,49.3756,33900.0
2010-08-25 12:00:00,73.62,73.76,73.51,73.58,39900.0,49.3823,49.4763,49.3086,49.3555,39900.0
2010-08-25 12:30:00,73.59,73.67,73.35,73.41,36500.0,49.3622,49.4159,49.2012,49.2415,36500.0
2010-08-25 13:00:00,73.41,73.57,73.37,73.39,24600.0,49.2415,49.3488,49.2146,49.2281,24600.0
2010-08-25 13:30:00,73.39,73.79,73.37,73.75,24900.0,49.2281,49.4964,49.2146,49.4695,24900.0
2010-08-25 14:00:00,73.7,74.02,73.67,73.92,26800.0,49.436,49.6507,49.4159,49.5836,26800.0
2010-08-25 14:30:00,73.92,74.44,73.88,74.42,40400.0,49.5836,49.9324,49.5567,49.919,40400.0
2010-08-25 15:00:00,74.44,74.51,74.19,74.3,54300.0,49.9324,49.9793,49.7647,49.8385,54300.0
2010-08-25 15:30:00,74.3,74.75,74.29,74.7,203400.0,49.8385,50.1403,49.8318,50.1068,203400.0
2010-08-26 09:30:00,74.91,74.98,73.91,74.45,68600.0,50.2476,50.2946,49.5769,49.9391,68600.0
2010-08-26 10:00:00,74.44,74.68,74.17,74.26,134600.0,49.9324,50.0934,49.7513,49.8116,134600.0
2010-08-26 10:30:00,74.31,74.65,74.0,74.12,50300.0,49.8452,50.0732,49.6372,49.7177,50300.0
2010-08-26 11:00:00,74.1,74.16,73.64,73.94,57600.0,49.7043,49.7446,49.3958,49.597,57600.0
2010-08-26 11:30:00,73.97,74.0,73.57,73.89,44100.0,49.6171,49.6372,49.3488,49.5635,44100.0
2010-08-26 12:00:00,73.87,74.09,73.7,74.0,22300.0,49.55,49.6976,49.436,49.6372,22300.0
2010-08-26 12:30:00,74.0,74.13,73.82,74.0,30200.0,49.6372,49.7244,49.5165,49.6372,30200.0
2010-08-26 13:00:00,74.02,74.07,73.72,73.72,28500.0,49.6507,49.6842,49.4494,49.4494,28500.0
2010-08-26 13:30:00,73.74,73.81,73.51,73.62,39100.0,49.4628,49.5098,49.3086,49.3823,39100.0
2010-08-26 14:00:00,73.58,73.74,73.37,73.41,41900.0,49.3555,49.4628,49.2146,49.2415,41900.0
2010-08-26 14:30:00,73.4,73.5,73.08,73.14,58300.0,49.2348,49.3018,49.0201,49.0604,58300.0
2010-08-26 15:00:00,73.12,73.53,73.11,73.4,58000.0,49.047,49.322,49.0402,49.2348,58000.0
2010-08-26 15:30:00,73.36,73.57,73.13,73.17,157400.0,49.2079,49.3488,49.0537,49.0805,157400.0
2010-08-27 09:30:00,73.62,73.84,72.82,72.87,63600.0,49.3823,49.5299,48.8457,48.8793,63600.0
2010-08-27 10:00:00,72.87,73.46,72.5,73.35,120400.0,48.8793,49.275,48.6311,49.2012,120400.0
2010-08-27 10:30:00,73.39,73.56,73.11,73.26,62300.0,49.2281,49.3421,49.0402,49.1409,62300.0
2010-08-27 11:00:00,73.31,74.06,73.3,73.9,53200.0,49.1744,49.6775,49.1677,49.5702,53200.0
2010-08-27 11:30:00,73.94,74.04,73.55,73.63,51400.0,49.597,49.6641,49.3354,49.389,51400.0
2010-08-27 12:00:00,73.65,73.7,73.5,73.57,30800.0,49.4025,49.436,49.3018,49.3488,30800.0
2010-08-27 12:30:00,73.59,73.68,72.91,72.98,65700.0,49.3622,49.4226,48.9061,48.953,65700.0
2010-08-27 13:00:00,72.98,73.17,72.85,73.11,45300.0,48.953,49.0805,48.8658,49.0402,45300.0
2010-08-27 13:30:00,73.1,73.84,73.08,73.84,49500.0,49.0335,49.5299,49.0201,49.5299,49500.0
2010-08-27 14:00:00,73.85,73.97,73.67,73.79,107900.0,49.5366,49.6171,49.4159,49.4964,107900.0
2010-08-27 14:30:00,73.82,73.92,73.66,73.75,104500.0,49.5165,49.5836,49.4092,49.4695,104500.0
2010-08-27 15:00:00,73.74,73.94,73.61,73.89,89400.0,49.4628,49.597,49.3756,49.5635,89400.0
2010-08-27 15:30:00,73.9,73.94,73.67,73.85,120200.0,49.5702,49.597,49.4159,49.5366,120200.0
2010-08-30 09:30:00,73.87,74.67,73.75,74.67,97600.0,49.55,50.0867,49.4695,50.0867,97600.0
2010-08-30 10:00:00,74.65,74.67,73.86,73.91,63900.0,50.0732,50.0867,49.5433,49.5769,63900.0
2010-08-30 10:30:00,73.9,74.01,73.78,73.88,34800.0,49.5702,49.6439,49.4897,49.5567,34800.0
2010-08-30 11:00:00,73.9,73.93,73.51,73.54,35000.0,49.5702,49.5903,49.3086,49.3287,35000.0
2010-08-30 11:30:00,73.56,73.57,73.2,73.3,70400.0,49.3421,49.3488,49.1006,49.1677,70400.0
2010-08-30 12:00:00,73.3,73.42,73.24,73.26,28300.0,49.1677,49.2482,49.1274,49.1409,28300.0
2010-08-30 12:30:00,73.28,73.62,73.24,73.42,25200.0,49.1543,49.3823,49.1274,49.2482,25200.0
2010-08-30 13:00:00,73.39,73.59,73.22,73.25,19500.0,49.2281,49.3622,49.114,49.1342,19500.0
2010-08-30 13:30:00,73.26,73.41,73.22,73.3,36800.0,49.1409,49.2415,49.114,49.1677,36800.0
2010-08-30 14:00:00,73.3,73.36,73.12,73.31,69300.0,49.1677,49.2079,49.047,49.1744,69300.0
2010-08-30 14:30:00,73.3,73.42,73.1,73.14,43900.0,49.1677,49.2482,49.0335,49.0604,43900.0
2010-08-30 15:00:00,73.13,73.26,73.05,73.14,90500.0,49.0537,49.1409,49.0,49.0604,90500.0
2010-08-30 15:30:00,73.13,73.16,72.82,72.82,108700.0,49.0537,49.0738,48.8457,48.8457,108700.0
2010-08-31 09:30:00,70.9,71.44,70.3,70.97,316100.0,47.5578,47.9201,47.1554,47.6048,316100.0
2010-08-31 10:00:00,70.97,71.66,70.95,71.51,209700.0,47.6048,48.0676,47.5914,47.967,209700.0
2010-08-31 10:30:00,71.51,71.85,71.23,71.69,149500.0,47.967,48.1951,47.7792,48.0877,149500.0
2010-08-31 11:00:00,71.7,71.73,71.3,71.36,88300.0,48.0945,48.1146,47.8261,47.8664,88300.0
2010-08-31 11:30:00,71.32,71.63,71.25,71.45,61000.0,47.8396,48.0475,47.7926,47.9268,61000.0
2010-08-31 12:00:00,71.46,71.56,71.09,71.11,58200.0,47.9335,48.0005,47.6853,47.6987,58200.0
2010-08-31 12:30:00,71.09,71.22,70.97,71.0,49500.0,47.6853,47.7725,47.6048,47.6249,49500.0
2010-08-31 13:00:00,70.99,71.31,70.97,71.26,51200.0,47.6182,47.8329,47.6048,47.7993,51200.0
2010-08-31 13:30:00,71.24,71.34,71.18,71.26,68400.0,47.7859,47.853,47.7457,47.7993,68400.0
2010-08-31 14:00:00,71.26,71.28,70.61,70.69,130300.0,47.7993,47.8127,47.3633,47.417,130300.0
2010-08-31 14:30:00,70.69,70.75,70.13,70.18,112300.0,47.417,47.4572,47.0413,47.0749,112300.0
2010-08-31 15:00:00,70.17,70.4,70.09,70.29,136700.0,47.0682,47.2225,47.0145,47.1487,136700.0
2010-08-31 15:30:00,70.27,70.74,70.25,70.6,293300.0,47.1353,47.4505,47.1218,47.3566,293300.0
2010-09-01 09:30:00,71.64,73.12,71.63,73.11,195200.0,48.0542,49.047,48.0475,49.0402,195200.0
2010-09-01 10:00:00,73.11,73.65,73.11,73.35,128900.0,49.0402,49.4025,49.0402,49.2012,128900.0
2010-09-01 10:30:00,73.36,73.74,73.24,73.61,77700.0,49.2079,49.4628,49.1274,49.3756,77700.0
2010-09-01 11:00:00,73.6,73.69,73.45,73.58,50500.0,49.3689,49.4293,49.2683,49.3555,50500.0
2010-09-01 11:30:00,73.57,73.78,73.56,73.6,47300.0,49.3488,49.4897,49.3421,49.3689,47300.0
2010-09-01 12:00:00,73.6,73.64,73.33,73.39,31300.0,49.3689,49.3958,49.1878,49.2281,31300.0
2010-09-01 12:30:00,73.4,73.42,72.79,72.84,111200.0,49.2348,49.2482,48.8256,48.8591,111200.0
2010-09-01 13:00:00,72.85,72.97,72.81,72.92,88700.0,48.8658,48.9463,48.839,48.9128,88700.0
2010-09-01 13:30:00,72.93,73.03,72.86,72.87,58000.0,48.9195,48.9866,48.8726,48.8793,58000.0
2010-09-01 14:00:00,72.89,73.01,72.73,72.79,52400.0,48.8927,48.9732,48.7854,48.8256,52400.0
2010-09-01 14:30:00,72.8,73.02,72.77,72.88,57700.0,48.8323,48.9799,48.8122,48.886,57700.0
2010-09-01 15:00:00,72.88,73.08,72.85,73.07,53900.0,48.886,49.0201,48.8658,49.0134,53900.0
2010-09-01 15:30:00,73.07,73.24,72.95,73.19,112300.0,49.0134,49.1274,48.9329,49.0939,112300.0
2010-09-02 09:30:00,73.26,74.12,73.26,74.11,53500.0,49.1409,49.7177,49.1409,49.711,53500.0
2010-09-02 10:00:00,74.11,74.49,74.02,74.49,94500.0,49.711,49.9659,49.6507,49.9659,94500.0
2010-09-02 10:30:00,74.53,74.53,74.29,74.38,46400.0,49.9927,49.9927,49.8318,49.8921,46400.0
2010-09-02 11:00:00,74.4,74.46,73.94,74.01,36000.0,49.9055,49.9458,49.597,49.6439,36000.0
2010-09-02 11:30:00,73.98,74.09,73.88,73.88,18400.0,49.6238,49.6976,49.5567,49.5567,18400.0
2010-09-02 12:00:00,73.92,73.98,73.71,73.78,40800.0,49.5836,49.6238,49.4427,49.4897,40800.0
2010-09-02 12:30:00,73.78,73.89,73.56,73.63,42500.0,49.4897,49.5635,49.3421,49.389,42500.0
2010-09-02 13:00:00,73.63,73.81,73.61,73.79,19500.0,49.389,49.5098,49.3756,49.4964,19500.0
2010-09-02 13:30:00,73.8,73.87,73.72,73.82,40000.0,49.5031,49.55,49.4494,49.5165,40000.0
2010-09-02 14:00:00,73.83,73.99,73.8,73.9,48000.0,49.5232,49.6305,49.5031,49.5702,48000.0
2010-09-02 14:30:00,73.91,74.09,73.89,74.06,38800.0,49.5769,49.6976,49.5635,49.6775,38800.0
2010-09-02 15:00:00,74.07,74.12,73.97,74.1,73400.0,49.6842,49.7177,49.6171,49.7043,73400.0
2010-09-02 15:30:00,74.11,74.28,74.07,74.27,119700.0,49.711,49.8251,49.6842,49.8183,119700.0
2010-09-03 09:30:00,75.26,75.33,75.0,75.2,62600.0,50.4824,50.5294,50.308,50.4422,62600.0
2010-09-03 10:00:00,75.19,75.28,74.47,74.63,111400.0,50.4355,50.4958,49.9525,50.0598,111400.0
2010-09-03 10:30:00,74.61,74.94,74.58,74.74,88400.0,50.0464,50.2678,50.0263,50.1336,88400.0
2010-09-03 11:00:00,74.77,75.12,74.71,75.04,29300.0,50.1537,50.3885,50.1135,50.3348,29300.0
2010-09-03 11:30:00,75.05,75.08,74.83,74.86,83900.0,50.3415,50.3617,50.194,50.2141,83900.0
2010-09-03 12:00:00,74.86,75.03,74.82,74.97,33500.0,50.2141,50.3281,50.1873,50.2879,33500.0
2010-09-03 12:30:00,74.95,75.04,74.88,74.97,52600.0,50.2745,50.3348,50.2275,50.2879,52600.0
2010-09-03 13:00:00,74.97,75.29,74.96,75.25,72500.0,50.2879,50.5025,50.2812,50.4757,72500.0
2010-09-03 13:30:00,75.25,75.66,75.22,75.62,103400.0,50.4757,50.7507,50.4556,50.7239,103400.0
2010-09-03 14:00:00,75.62,75.66,75.45,75.5,84600.0,50.7239,50.7507,50.6099,50.6434,84600.0
2010-09-03 14:30:00,75.48,75.51,75.29,75.32,43900.0,50.63,50.6501,50.5025,50.5227,43900.0
2010-09-03 15:00:00,75.32,75.44,75.24,75.43,73800.0,50.5227,50.6031,50.469,50.5964,73800.0
2010-09-03 15:30:00,75.41,75.55,75.3,75.53,122400.0,50.583,50.6769,50.5092,50.6635,122400.0
2010-09-07 09:30:00,75.35,75.64,75.15,75.17,69100.0,50.5428,50.7373,50.4086,50.422,69100.0
2010-09-07 10:00:00,75.19,75.35,75.03,75.27,75500.0,50.4355,50.5428,50.3281,50.4891,75500.0
2010-09-07 10:30:00,75.28,75.37,75.1,75.24,82900.0,50.4958,50.5562,50.3751,50.469,82900.0
2010-09-07 11:00:00,75.18,75.34,75.08,75.34,43800.0,50.4287,50.5361,50.3617,50.5361,43800.0
2010-09-07 11:30:00,75.33,75.36,75.23,75.33,52500.0,50.5294,50.5495,50.4623,50.5294,52500.0
2010-09-07 12:00:00,75.32,75.37,75.2,75.23,33000.0,50.5227,50.5562,50.4422,50.4623,33000.0
2010-09-07 12:30:00,75.24,75.24,75.02,75.11,29000.0,50.469,50.469,50.3214,50.3818,29000.0
2010-09-07 13:00:00,75.13,75.2,75.05,75.15,34800.0,50.3952,50.4422,50.3415,50.4086,34800.0
2010-09-07 13:30:00,75.12,75.36,75.09,75.33,37500.0,50.3885,50.5495,50.3684,50.5294,37500.0
2010-09-07 14:00:00,75.33,75.43,75.28,75.29,60000.0,50.5294,50.5964,50.4958,50.5025,60000.0
2010-09-07 14:30:00,75.29,75.35,74.98,75.05,29600.0,50.5025,50.5428,50.2946,50.3415,29600.0
2010-09-07 15:00:00,75.04,75.04,74.85,74.99,58800.0,50.3348,50.3348,50.2074,50.3013,58800.0
2010-09-07 15:30:00,74.99,75.14,74.77,74.83,120000.0,50.3013,50.4019,50.1537,50.194,120000.0
2010-09-08 09:30:00,74.68,75.6,74.41,75.21,142700.0,50.4936,51.1157,50.3111,50.852,142700.0
2010-09-08 10:00:00,75.2,75.48,75.16,75.47,110700.0,50.8452,51.0345,50.8182,51.0278,110700.0
2010-09-08 10:30:00,75.45,75.83,75.43,75.52,55100.0,51.0143,51.2712,51.0007,51.0616,55100.0
2010-09-08 11:00:00,75.53,75.63,75.28,75.43,37400.0,51.0683,51.136,50.8993,51.0007,37400.0
2010-09-08 11:30:00,75.43,75.45,75.24,75.27,59000.0,51.0007,51.0143,50.8723,50.8925,59000.0
2010-09-08 12:00:00,75.27,75.41,75.27,75.41,27100.0,50.8925,50.9872,50.8925,50.9872,27100.0
2010-09-08 12:30:00,75.4,75.44,75.29,75.4,48700.0,50.9804,51.0075,50.9061,50.9804,48700.0
2010-09-08 13:00:00,75.4,75.42,75.29,75.36,33300.0,50.9804,50.994,50.9061,50.9534,33300.0
2010-09-08 13:30:00,75.36,75.43,75.04,75.2,26200.0,50.9534,51.0007,50.737,50.8452,26200.0
2010-09-08 14:00:00,75.18,75.3,74.99,75.27,31300.0,50.8317,50.9128,50.7032,50.8925,31300.0
2010-09-08 14:30:00,75.25,75.31,75.16,75.16,20400.0,50.879,50.9196,50.8182,50.8182,20400.0
2010-09-08 15:00:00,75.18,75.39,75.18,75.18,34000.0,50.8317,50.9737,50.8317,50.8317,34000.0
2010-09-08 15:30:00,75.16,75.3,74.94,75.09,142700.0,50.8182,50.9128,50.6694,50.7708,142700.0
2010-09-09 09:30:00,75.97,76.34,75.72,76.15,36700.0,51.3658,51.616,51.1968,51.4875,36700.0
2010-09-09 10:00:00,76.14,76.32,75.58,75.86,72900.0,51.4808,51.6025,51.1021,51.2915,72900.0
2010-09-09 10:30:00,75.88,75.88,75.65,75.65,24600.0,51.305,51.305,51.1495,51.1495,24600.0
2010-09-09 11:00:00,75.64,75.88,75.64,75.85,27700.0,51.1427,51.305,51.1427,51.2847,27700.0
2010-09-09 11:30:00,75.85,76.02,75.82,75.82,13900.0,51.2847,51.3996,51.2644,51.2644,13900.0
2010-09-09 12:00:00,75.86,76.0,75.84,75.87,12300.0,51.2915,51.3861,51.2779,51.2982,12300.0
2010-09-09 12:30:00,75.86,75.87,75.3,75.3,17000.0,51.2915,51.2982,50.9128,50.9128,17000.0
2010-09-09 13:00:00,75.29,75.41,75.11,75.16,19700.0,50.9061,50.9872,50.7844,50.8182,19700.0
2010-09-09 13:30:00,75.15,75.25,74.97,75.01,30100.0,50.8114,50.879,50.6897,50.7168,30100.0
2010-09-09 14:00:00,75.01,75.17,74.83,74.9,27300.0,50.7168,50.8249,50.595,50.6424,27300.0
2010-09-09 14:30:00,74.9,75.19,74.88,75.07,20400.0,50.6424,50.8385,50.6289,50.7573,20400.0
2010-09-09 15:00:00,75.06,75.26,75.05,75.23,37700.0,50.7506,50.8858,50.7438,50.8655,37700.0
2010-09-09 15:30:00,75.24,75.26,75.0,75.05,74100.0,50.8723,50.8858,50.71,50.7438,74100.0
2010-09-10 09:30:00,75.45,75.63,74.92,75.54,31500.0,51.0143,51.136,50.6559,51.0751,31500.0
2010-09-10 10:00:00,75.46,75.81,75.4,75.74,30100.0,51.021,51.2577,50.9804,51.2103,30100.0
2010-09-10 10:30:00,75.75,75.78,75.43,75.69,32600.0,51.2171,51.2374,51.0007,51.1765,32600.0
2010-09-10 11:00:00,75.7,75.75,75.53,75.7,23200.0,51.1833,51.2171,51.0683,51.1833,23200.0
2010-09-10 11:30:00,75.71,75.73,75.29,75.41,13100.0,51.19,51.2036,50.9061,50.9872,13100.0
2010-09-10 12:00:00,75.38,75.47,75.32,75.4,35200.0,50.9669,51.0278,50.9264,50.9804,35200.0
2010-09-10 12:30:00,75.35,75.48,75.24,75.38,21100.0,50.9466,51.0345,50.8723,50.9669,21100.0
2010-09-10 13:00:00,75.35,75.43,75.3,75.31,11800.0,50.9466,51.0007,50.9128,50.9196,11800.0
2010-09-10 13:30:00,75.33,75.46,75.2,75.23,21800.0,50.9331,51.021,50.8452,50.8655,21800.0
2010-09-10 14:00:00,75.24,75.56,75.21,75.48,94300.0,50.8723,51.0886,50.852,51.0345,94300.0
2010-09-10 14:30:00,75.49,75.56,75.38,75.48,26800.0,51.0413,51.0886,50.9669,51.0345,26800.0
2010-09-10 15:00:00,75.5,75.59,75.41,75.59,60500.0,51.0481,51.1089,50.9872,51.1089,60500.0
2010-09-10 15:30:00,75.57,75.61,75.39,75.5,69100.0,51.0954,51.1224,50.9737,51.0481,69100.0
2010-09-13 09:30:00,76.97,76.97,75.99,76.01,41500.0,52.042,52.042,51.3794,51.3929,41500.0
2010-09-13 10:00:00,76.04,76.53,76.04,76.3,34200.0,51.4132,51.7445,51.4132,51.589,34200.0
2010-09-13 10:30:00,76.31,76.64,76.31,76.38,26900.0,51.5957,51.8188,51.5957,51.6431,26900.0
2010-09-13 11:00:00,76.36,76.51,76.32,76.41,54200.0,51.6295,51.731,51.6025,51.6633,54200.0
2010-09-13 11:30:00,76.44,76.44,76.18,76.28,25400.0,51.6836,51.6836,51.5078,51.5754,25400.0
2010-09-13 12:00:00,76.26,76.26,75.78,75.96,72200.0,51.5619,51.5619,51.2374,51.3591,72200.0
2010-09-13 12:30:00,75.96,76.09,75.84,76.05,36900.0,51.3591,51.447,51.2779,51.4199,36900.0
2010-09-13 13:00:00,76.07,76.16,75.93,75.99,38300.0,51.4335,51.4943,51.3388,51.3794,38300.0
2010-09-13 13:30:00,75.99,76.07,75.88,75.89,37600.0,51.3794,51.4335,51.305,51.3117,37600.0
2010-09-13 14:00:00,75.91,76.11,75.78,76.07,19300.0,51.3253,51.4605,51.2374,51.4335,19300.0
2010-09-13 14:30:00,76.07,76.23,76.02,76.23,23600.0,51.4335,51.5416,51.3996,51.5416,23600.0
2010-09-13 15:00:00,76.24,76.25,76.0,76.2,31000.0,51.5484,51.5552,51.3861,51.5214,31000.0
2010-09-13 15:30:00,76.19,76.36,76.15,76.22,96000.0,51.5146,51.6295,51.4875,51.5349,96000.0
2010-09-14 09:30:00,76.11,76.4,76.0,76.35,35900.0,51.4605,51.6566,51.3861,51.6228,35900.0
2010-09-14 10:00:00,76.38,76.53,76.25,76.48,27200.0,51.6431,51.7445,51.5552,51.7107,27200.0
2010-09-14 10:30:00,76.48,76.9,76.39,76.7,40200.0,51.7107,51.9946,51.6498,51.8594,40200.0
2010-09-14 11:00:00,76.68,76.82,76.67,76.76,32700.0,51.8459,51.9406,51.8391,51.9,32700.0
2010-09-14 11:30:00,76.79,77.08,76.77,77.05,26700.0,51.9203,52.1163,51.9067,52.0961,26700.0
2010-09-14 12:00:00,77.03,77.39,77.03,77.37,32400.0,52.0825,52.3259,52.0825,52.3124,32400.0
2010-09-14 12:30:00,77.38,77.39,77.15,77.19,35800.0,52.3192,52.3259,52.1637,52.1907,35800.0
2010-09-14 13:00:00,77.15,77.24,77.07,77.17,16900.0,52.1637,52.2245,52.1096,52.1772,16900.0
2010-09-14 13:30:00,77.17,77.25,76.97,77.16,37100.0,52.1772,52.2313,52.042,52.1704,37100.0
2010-09-14 14:00:00,77.14,77.35,77.09,77.3,41400.0,52.1569,52.2989,52.1231,52.2651,41400.0
2010-09-14 14:30:00,77.32,77.46,77.23,77.28,27100.0,52.2786,52.3733,52.2178,52.2516,27100.0
2010-09-14 15:00:00,77.28,77.3,77.19,77.28,81400.0,52.2516,52.2651,52.1907,52.2516,81400.0
2010-09-14 15:30:00,77.28,77.35,77.17,77.17,182600.0,52.2516,52.2989,52.1772,52.1772,182600.0
2010-09-15 09:30:00,76.89,77.12,76.76,77.08,63600.0,51.9879,52.1434,51.9,52.1163,63600.0
2010-09-15 10:00:00,77.1,77.97,77.1,77.91,68200.0,52.1299,52.7181,52.1299,52.6775,68200.0
2010-09-15 10:30:00,77.91,78.04,77.63,77.7,72400.0,52.6775,52.7654,52.4882,52.5356,72400.0
2010-09-15 11:00:00,77.7,77.72,77.38,77.59,30000.0,52.5356,52.5491,52.3192,52.4612,30000.0
2010-09-15 11:30:00,77.58,77.86,77.51,77.76,28500.0,52.4544,52.6437,52.4071,52.5761,28500.0
2010-09-15 12:00:00,77.75,77.86,77.57,77.76,49400.0,52.5694,52.6437,52.4477,52.5761,49400.0
2010-09-15 12:30:00,77.71,77.75,77.62,77.69,12100.0,52.5423,52.5694,52.4815,52.5288,12100.0
2010-09-15 13:00:00,77.69,77.75,77.6,77.66,29200.0,52.5288,52.5694,52.4679,52.5085,29200.0
2010-09-15 13:30:00,77.64,77.84,77.64,77.8,22700.0,52.495,52.6302,52.495,52.6032,22700.0
2010-09-15 14:00:00,77.8,77.8,77.56,77.68,33300.0,52.6032,52.6032,52.4409,52.522,33300.0
2010-09-15 14:30:00,77.67,77.72,77.54,77.65,35400.0,52.5153,52.5491,52.4274,52.5017,35400.0
2010-09-15 15:00:00,77.65,78.02,77.64,77.98,55000.0,52.5017,52.7519,52.495,52.7249,55000.0
2010-09-15 15:30:00,77.98,78.15,77.84,78.06,89600.0,52.7249,52.8398,52.6302,52.779,89600.0
2010-09-16 09:30:00,77.48,77.76,77.01,77.46,83000.0,52.3868,52.5761,52.069,52.3733,83000.0
2010-09-16 10:00:00,77.44,77.71,77.29,77.48,36000.0,52.3598,52.5423,52.2583,52.3868,36000.0
2010-09-16 10:30:00,77.47,77.73,77.36,77.6,43800.0,52.38,52.5558,52.3057,52.4679,43800.0
2010-09-16 11:00:00,77.56,77.7,77.31,77.36,37300.0,52.4409,52.5356,52.2719,52.3057,37300.0
2010-09-16 11:30:00,77.37,77.4,77.16,77.24,14800.0,52.3124,52.3327,52.1704,52.2245,14800.0
2010-09-16 12:00:00,77.22,77.25,77.1,77.12,15000.0,52.211,52.2313,52.1299,52.1434,15000.0
2010-09-16 12:30:00,77.13,77.33,77.09,77.26,22200.0,52.1502,52.2854,52.1231,52.2381,22200.0
2010-09-16 13:00:00,77.27,77.28,77.08,77.18,13700.0,52.2448,52.2516,52.1163,52.184,13700.0
2010-09-16 13:30:00,77.18,77.21,77.04,77.12,18600.0,52.184,52.2042,52.0893,52.1434,18600.0
2010-09-16 14:00:00,77.12,77.54,77.12,77.5,53300.0,52.1434,52.4274,52.1434,52.4003,53300.0
2010-09-16 14:30:00,77.48,77.56,77.38,77.49,48500.0,52.3868,52.4409,52.3192,52.3936,48500.0
2010-09-16 15:00:00,77.49,77.64,77.43,77.48,73700.0,52.3936,52.495,52.353,52.3868,73700.0
2010-09-16 15:30:00,77.47,77.65,77.45,77.62,84400.0,52.38,52.5017,52.3665,52.4815,84400.0
2010-09-17 09:30:00,78.09,78.2,77.38,77.44,139700.0,52.7992,52.8736,52.3192,52.3598,139700.0
2010-09-17 10:00:00,77.47,77.59,77.24,77.49,26600.0,52.38,52.4612,52.2245,52.3936,26600.0
2010-09-17 10:30:00,77.49,77.71,77.35,77.53,20900.0,52.3936,52.5423,52.2989,52.4206,20900.0
2010-09-17 11:00:00,77.52,77.73,77.34,77.36,84000.0,52.4138,52.5558,52.2921,52.3057,84000.0
2010-09-17 11:30:00,77.37,77.38,77.19,77.32,22600.0,52.3124,52.3192,52.1907,52.2786,22600.0
2010-09-17 12:00:00,77.28,77.55,77.28,77.49,16300.0,52.2516,52.4341,52.2516,52.3936,16300.0
2010-09-17 12:30:00,77.5,77.53,77.27,77.42,33100.0,52.4003,52.4206,52.2448,52.3462,33100.0
2010-09-17 13:00:00,77.39,77.5,77.27,77.46,12100.0,52.3259,52.4003,52.2448,52.3733,12100.0
2010-09-17 13:30:00,77.48,77.52,77.31,77.36,33500.0,52.3868,52.4138,52.2719,52.3057,33500.0
2010-09-17 14:00:00,77.38,77.44,77.31,77.37,29900.0,52.3192,52.3598,52.2719,52.3124,29900.0
2010-09-17 14:30:00,77.39,77.43,77.35,77.36,56300.0,52.3259,52.353,52.2989,52.3057,56300.0
2010-09-17 15:00:00,77.37,77.5,77.28,77.36,50900.0,52.3124,52.4003,52.2516,52.3057,50900.0
2010-09-17 15:30:00,77.35,77.75,77.35,77.71,115600.0,52.2989,52.5694,52.2989,52.5423,115600.0
2010-09-20 09:30:00,78.03,78.44,77.79,78.03,48700.0,52.7587,53.0359,52.5964,52.7587,48700.0
2010-09-20 10:00:00,78.03,78.45,77.94,78.27,59400.0,52.7587,53.0427,52.6978,52.9209,59400.0
2010-09-20 10:30:00,78.25,78.59,78.25,78.47,41900.0,52.9074,53.1373,52.9074,53.0562,41900.0
2010-09-20 11:00:00,78.47,78.53,78.28,78.31,11100.0,53.0562,53.0967,52.9277,52.948,11100.0
2010-09-20 11:30:00,78.41,78.48,78.33,78.33,15400.0,53.0156,53.0629,52.9615,52.9615,15400.0
2010-09-20 12:00:00,78.33,78.34,78.21,78.26,10700.0,52.9615,52.9683,52.8804,52.9142,10700.0
2010-09-20 12:30:00,78.25,78.59,78.23,78.47,44000.0,52.9074,53.1373,52.8939,53.0562,44000.0
2010-09-20 13:00:00,78.46,78.51,78.39,78.5,20400.0,53.0494,53.0832,53.0021,53.0765,20400.0
2010-09-20 13:30:00,78.5,78.73,78.41,78.63,59400.0,53.0765,53.232,53.0156,53.1644,59400.0
2010-09-20 14:00:00,78.62,78.63,78.46,78.62,41700.0,53.1576,53.1644,53.0494,53.1576,41700.0
2010-09-20 14:30:00,78.61,78.91,78.61,78.79,36200.0,53.1508,53.3537,53.1508,53.2725,36200.0
2010-09-20 15:00:00,78.78,78.93,78.69,78.69,77500.0,53.2658,53.3672,53.2049,53.2049,77500.0
2010-09-20 15:30:00,78.69,79.0,78.67,78.85,91600.0,53.2049,53.4145,53.1914,53.3131,91600.0
2010-09-21 09:30:00,79.01,79.07,78.35,78.42,70000.0,53.4213,53.4619,52.975,53.0224,70000.0
2010-09-21 10:00:00,78.39,78.76,78.29,78.59,73400.0,53.0021,53.2523,52.9345,53.1373,73400.0
2010-09-21 10:30:00,78.61,78.62,78.37,78.47,33500.0,53.1508,53.1576,52.9886,53.0562,33500.0
2010-09-21 11:00:00,78.45,78.47,78.2,78.23,43000.0,53.0427,53.0562,52.8736,52.8939,43000.0
2010-09-21 11:30:00,78.22,78.28,78.11,78.28,26400.0,52.8871,52.9277,52.8128,52.9277,26400.0
2010-09-21 12:00:00,78.27,78.35,78.14,78.15,46300.0,52.9209,52.975,52.833,52.8398,46300.0
2010-09-21 12:30:00,78.15,78.21,78.1,78.19,32900.0,52.8398,52.8804,52.806,52.8669,32900.0
2010-09-21 13:00:00,78.18,78.26,78.11,78.17,33700.0,52.8601,52.9142,52.8128,52.8533,33700.0
2010-09-21 13:30:00,78.16,78.28,78.07,78.2,50700.0,52.8466,52.9277,52.7857,52.8736,50700.0
2010-09-21 14:00:00,78.21,78.61,78.13,78.41,65000.0,52.8804,53.1508,52.8263,53.0156,65000.0
2010-09-21 14:30:00,78.39,78.88,78.34,78.57,90300.0,53.0021,53.3334,52.9683,53.1238,90300.0
2010-09-21 15:00:00,78.58,78.63,78.39,78.56,73300.0,53.1305,53.1644,53.0021,53.117,73300.0
2010-09-21 15:30:00,78.56,78.56,78.1,78.39,114400.0,53.117,53.117,52.806,53.0021,114400.0
2010-09-22 09:30:00,78.71,79.03,78.44,78.67,58100.0,53.2184,53.4348,53.0359,53.1914,58100.0
2010-09-22 10:00:00,78.68,78.75,78.04,78.38,55400.0,53.1982,53.2455,52.7654,52.9953,55400.0
2010-09-22 10:30:00,78.33,78.41,78.13,78.32,57400.0,52.9615,53.0156,52.8263,52.9548,57400.0
2010-09-22 11:00:00,78.31,78.36,77.8,77.96,37300.0,52.948,52.9818,52.6032,52.7113,37300.0
2010-09-22 11:30:00,77.98,78.14,77.82,78.13,40800.0,52.7249,52.833,52.6167,52.8263,40800.0
2010-09-22 12:00:00,78.14,78.16,77.96,78.12,56400.0,52.833,52.8466,52.7113,52.8195,56400.0
2010-09-22 12:30:00,78.1,78.11,77.82,77.88,52700.0,52.806,52.8128,52.6167,52.6573,52700.0
2010-09-22 13:00:00,77.89,77.9,77.53,77.63,40400.0,52.664,52.6708,52.4206,52.4882,40400.0
2010-09-22 13:30:00,77.65,77.81,77.63,77.76,45100.0,52.5017,52.6099,52.4882,52.5761,45100.0
2010-09-22 14:00:00,77.75,77.82,77.66,77.78,36200.0,52.5694,52.6167,52.5085,52.5896,36200.0
2010-09-22 14:30:00,77.78,78.07,77.78,78.01,56300.0,52.5896,52.7857,52.5896,52.7452,56300.0
2010-09-22 15:00:00,78.01,78.05,77.84,77.92,55100.0,52.7452,52.7722,52.6302,52.6843,55100.0
2010-09-22 15:30:00,77.89,78.1,77.88,77.98,139300.0,52.664,52.806,52.6573,52.7249,139300.0
2010-09-23 09:30:00,77.34,77.94,77.02,77.47,55400.0,52.2921,52.6978,52.0758,52.38,55400.0
2010-09-23 10:00:00,77.48,77.72,77.48,77.58,34500.0,52.3868,52.5491,52.3868,52.4544,34500.0
2010-09-23 10:30:00,77.63,77.72,77.45,77.45,67000.0,52.4882,52.5491,52.3665,52.3665,67000.0
2010-09-23 11:00:00,77.44,77.6,77.36,77.53,40500.0,52.3598,52.4679,52.3057,52.4206,40500.0
2010-09-23 11:30:00,77.55,77.73,77.43,77.65,56500.0,52.4341,52.5558,52.353,52.5017,56500.0
2010-09-23 12:00:00,77.65,77.71,77.53,77.71,29200.0,52.5017,52.5423,52.4206,52.5423,29200.0
2010-09-23 12:30:00,77.72,77.83,77.7,77.79,18700.0,52.5491,52.6234,52.5356,52.5964,18700.0
2010-09-23 13:00:00,77.8,77.82,77.65,77.8,17600.0,52.6032,52.6167,52.5017,52.6032,17600.0
2010-09-23 13:30:00,77.8,77.83,77.62,77.75,25800.0,52.6032,52.6234,52.4815,52.5694,25800.0
2010-09-23 14:00:00,77.75,77.85,77.7,77.7,21600.0,52.5694,52.637,52.5356,52.5356,21600.0
2010-09-23 14:30:00,77.71,77.79,77.49,77.53,47400.0,52.5423,52.5964,52.3936,52.4206,47400.0
2010-09-23 15:00:00,77.53,77.61,77.36,77.36,52400.0,52.4206,52.4747,52.3057,52.3057,52400.0
2010-09-23 15:30:00,77.36,77.38,77.09,77.27,82300.0,52.3057,52.3192,52.1231,52.2448,82300.0
2010-09-24 09:30:00,78.33,78.93,78.29,78.83,86600.0,52.9615,53.3672,52.9345,53.2996,86600.0
2010-09-24 10:00:00,78.79,78.82,78.65,78.7,97500.0,53.2725,53.2928,53.1779,53.2117,97500.0
2010-09-24 10:30:00,78.74,78.91,78.68,78.75,87200.0,53.2387,53.3537,53.1982,53.2455,87200.0
2010-09-24 11:00:00,78.77,78.82,78.68,78.74,61900.0,53.259,53.2928,53.1982,53.2387,61900.0
2010-09-24 11:30:00,78.73,78.81,78.69,78.75,43200.0,53.232,53.2861,53.2049,53.2455,43200.0
2010-09-24 12:00:00,78.75,78.77,78.63,78.76,33000.0,53.2455,53.259,53.1644,53.2523,33000.0
2010-09-24 12:30:00,78.77,78.91,78.71,78.81,41400.0,53.259,53.3537,53.2184,53.2861,41400.0
2010-09-24 13:00:00,78.79,78.98,78.7,78.91,41800.0,53.2725,53.401,53.2117,53.3537,41800.0
2010-09-24 13:30:00,78.91,78.92,78.73,78.78,52000.0,53.3537,53.3604,53.232,53.2658,52000.0
2010-09-24 14:00:00,78.8,78.82,78.5,78.51,52300.0,53.2793,53.2928,53.0765,53.0832,52300.0
2010-09-24 14:30:00,78.51,78.76,78.51,78.75,32300.0,53.0832,53.2523,53.0832,53.2455,32300.0
2010-09-24 15:00:00,78.76,78.86,78.61,78.75,29200.0,53.2523,53.3199,53.1508,53.2455,29200.0
2010-09-24 15:30:00,78.74,79.0,78.73,78.98,91500.0,53.2387,53.4145,53.232,53.401,91500.0
2010-09-27 09:30:00,79.24,79.3,78.77,78.87,58700.0,53.5768,53.6174,53.259,53.3266,58700.0
2010-09-27 10:00:00,78.87,79.33,78.81,79.33,50600.0,53.3266,53.6376,53.2861,53.6376,50600.0
2010-09-27 10:30:00,79.33,79.58,79.18,79.57,42000.0,53.6376,53.8067,53.5362,53.7999,42000.0
2010-09-27 11:00:00,79.57,79.58,79.32,79.49,41800.0,53.7999,53.8067,53.6309,53.7458,41800.0
2010-09-27 11:30:00,79.51,79.7,79.46,79.69,29800.0,53.7594,53.8878,53.7255,53.8811,29800.0
2010-09-27 12:00:00,79.67,79.75,79.62,79.72,31300.0,53.8675,53.9216,53.8337,53.9013,31300.0
2010-09-27 12:30:00,79.69,79.75,79.64,79.68,42100.0,53.8811,53.9216,53.8472,53.8743,42100.0
2010-09-27 13:00:00,79.67,79.83,79.65,79.75,51800.0,53.8675,53.9757,53.854,53.9216,51800.0
2010-09-27 13:30:00,79.75,79.98,79.75,79.93,40500.0,53.9216,54.0771,53.9216,54.0433,40500.0
2010-09-27 14:00:00,79.92,79.97,79.82,79.96,41600.0,54.0366,54.0704,53.969,54.0636,41600.0
2010-09-27 14:30:00,79.96,79.98,79.74,79.74,52300.0,54.0636,54.0771,53.9149,53.9149,52300.0
2010-09-27 15:00:00,79.73,79.9,79.72,79.83,52200.0,53.9081,54.023,53.9013,53.9757,52200.0
2010-09-27 15:30:00,79.84,79.84,79.54,79.65,143500.0,53.9825,53.9825,53.7796,53.854,143500.0
2010-09-28 09:30:00,79.68,79.68,79.0,79.17,35700.0,53.8743,53.8743,53.4145,53.5295,35700.0
2010-09-28 10:00:00,79.17,79.21,78.52,78.98,89400.0,53.5295,53.5565,53.09,53.401,89400.0
2010-09-28 10:30:00,78.97,79.51,78.97,79.51,34700.0,53.3942,53.7594,53.3942,53.7594,34700.0
2010-09-28 11:00:00,79.5,79.76,79.44,79.68,24500.0,53.7526,53.9284,53.712,53.8743,24500.0
2010-09-28 11:30:00,79.71,79.95,79.71,79.84,27000.0,53.8946,54.0569,53.8946,53.9825,27000.0
2010-09-28 12:00:00,79.84,80.0,79.66,79.93,38700.0,53.9825,54.0907,53.8608,54.0433,38700.0
2010-09-28 12:30:00,79.94,80.13,79.88,80.13,46200.0,54.0501,54.1786,54.0095,54.1786,46200.0
2010-09-28 13:00:00,80.12,80.15,79.8,80.05,53700.0,54.1718,54.1921,53.9554,54.1245,53700.0
2010-09-28 13:30:00,80.05,80.49,80.05,80.47,30100.0,54.1245,54.422,54.1245,54.4084,30100.0
2010-09-28 14:00:00,80.46,80.52,80.2,80.2,31100.0,54.4017,54.4422,54.2259,54.2259,31100.0
2010-09-28 14:30:00,80.18,80.26,79.8,79.95,28900.0,54.2124,54.2665,53.9554,54.0569,28900.0
2010-09-28 15:00:00,79.94,80.42,79.93,80.37,35800.0,54.0501,54.3746,54.0433,54.3408,35800.0
2010-09-28 15:30:00,80.36,80.88,80.34,80.69,106700.0,54.3341,54.6857,54.3205,54.5572,106700.0
2010-09-29 09:30:00,80.32,80.56,80.07,80.33,52400.0,54.307,54.4693,54.138,54.3138,52400.0
2010-09-29 10:00:00,80.34,80.66,80.05,80.25,52600.0,54.3205,54.5369,54.1245,54.2597,52600.0
2010-09-29 10:30:00,80.24,80.41,80.12,80.28,36500.0,54.2529,54.3679,54.1718,54.28,36500.0
2010-09-29 11:00:00,80.32,80.67,80.28,80.65,38500.0,54.307,54.5437,54.28,54.5301,38500.0
2010-09-29 11:30:00,80.65,80.86,80.63,80.81,36100.0,54.5301,54.6721,54.5166,54.6383,36100.0
2010-09-29 12:00:00,80.81,80.91,80.7,80.82,24400.0,54.6383,54.7059,54.564,54.6451,24400.0
2010-09-29 12:30:00,80.79,80.87,80.68,80.86,35900.0,54.6248,54.6789,54.5504,54.6721,35900.0
2010-09-29 13:00:00,80.84,80.95,80.76,80.9,53600.0,54.6586,54.733,54.6045,54.6992,53600.0
2010-09-29 13:30:00,80.91,81.14,80.79,81.07,48000.0,54.7059,54.8614,54.6248,54.8141,48000.0
2010-09-29 14:00:00,81.06,81.25,80.99,81.18,75900.0,54.8074,54.9358,54.76,54.8885,75900.0
2010-09-29 14:30:00,81.17,81.33,81.13,81.16,32200.0,54.8817,54.9899,54.8547,54.875,32200.0
2010-09-29 15:00:00,81.17,81.19,80.77,80.84,63000.0,54.8817,54.8953,54.6113,54.6586,63000.0
2010-09-29 15:30:00,80.81,80.89,80.65,80.8,75500.0,54.6383,54.6924,54.5301,54.6316,75500.0
2010-09-30 09:30:00,81.5,81.9,81.09,81.6,82100.0,55.1049,55.3753,54.8276,55.1725,82100.0
2010-09-30 10:00:00,81.63,81.72,81.38,81.58,70900.0,55.1928,55.2536,55.0237,55.1589,70900.0
2010-09-30 10:30:00,81.58,81.91,81.02,81.06,55200.0,55.1589,55.3821,54.7803,54.8074,55200.0
2010-09-30 11:00:00,81.04,81.11,80.39,80.47,32600.0,54.7938,54.8412,54.3543,54.4084,32600.0
2010-09-30 11:30:00,80.41,80.7,80.33,80.62,26700.0,54.3679,54.564,54.3138,54.5099,26700.0
2010-09-30 12:00:00,80.64,80.66,80.4,80.5,24800.0,54.5234,54.5369,54.3611,54.4287,24800.0
2010-09-30 12:30:00,80.45,80.87,80.45,80.85,25100.0,54.3949,54.6789,54.3949,54.6654,25100.0
2010-09-30 13:00:00,80.84,80.92,80.71,80.82,40900.0,54.6586,54.7127,54.5707,54.6451,40900.0
2010-09-30 13:30:00,80.82,80.91,80.74,80.91,23600.0,54.6451,54.7059,54.591,54.7059,23600.0
2010-09-30 14:00:00,80.94,80.96,80.77,80.95,43400.0,54.7262,54.7397,54.6113,54.733,43400.0
2010-09-30 14:30:00,80.96,81.33,80.96,81.25,59100.0,54.7397,54.9899,54.7397,54.9358,59100.0
2010-09-30 15:00:00,81.26,81.32,80.97,81.29,63700.0,54.9426,54.9832,54.7465,54.9629,63700.0
2010-09-30 15:30:00,81.26,81.32,80.94,80.96,111800.0,54.9426,54.9832,54.7262,54.7397,111800.0
2010-10-01 09:30:00,81.53,81.85,81.13,81.39,96800.0,55.1251,55.3415,54.8547,55.0305,96800.0
2010-10-01 10:00:00,81.31,81.58,80.59,80.76,44000.0,54.9764,55.1589,54.4896,54.6045,44000.0
2010-10-01 10:30:00,80.76,80.78,80.37,80.74,83600.0,54.6045,54.618,54.3408,54.591,83600.0
2010-10-01 11:00:00,80.74,80.98,80.57,80.93,59700.0,54.591,54.7533,54.4761,54.7195,59700.0
2010-10-01 11:30:00,80.92,81.06,80.72,81.03,53900.0,54.7127,54.8074,54.5775,54.7871,53900.0
2010-10-01 12:00:00,81.03,81.05,80.84,80.88,23500.0,54.7871,54.8006,54.6586,54.6857,23500.0
2010-10-01 12:30:00,80.86,80.88,80.72,80.87,32400.0,54.6721,54.6857,54.5775,54.6789,32400.0
2010-10-01 13:00:00,80.88,81.05,80.8,80.82,32200.0,54.6857,54.8006,54.6316,54.6451,32200.0
2010-10-01 13:30:00,80.83,80.83,80.45,80.72,79500.0,54.6518,54.6518,54.3949,54.5775,79500.0
2010-10-01 14:00:00,80.75,80.88,80.73,80.81,25200.0,54.5978,54.6857,54.5842,54.6383,25200.0
2010-10-01 14:30:00,80.81,80.88,80.72,80.86,32200.0,54.6383,54.6857,54.5775,54.6721,32200.0
2010-10-01 15:00:00,80.88,80.94,80.68,80.73,56600.0,54.6857,54.7262,54.5504,54.5842,56600.0
2010-10-01 15:30:00,80.71,80.89,80.7,80.85,88500.0,54.5707,54.6924,54.564,54.6654,88500.0
2010-10-04 09:30:00,80.82,81.42,80.56,80.97,85500.0,54.6451,55.0508,54.4693,54.7465,85500.0
2010-10-04 10:00:00,80.97,81.56,80.8,81.3,69400.0,54.7465,55.1454,54.6316,54.9696,69400.0
2010-10-04 10:30:00,81.36,81.46,80.93,81.2,55100.0,55.0102,55.0778,54.7195,54.902,55100.0
2010-10-04 11:00:00,81.2,81.21,80.55,80.66,53000.0,54.902,54.9088,54.4625,54.5369,53000.0
2010-10-04 11:30:00,80.65,80.91,80.55,80.59,43300.0,54.5301,54.7059,54.4625,54.4896,43300.0
2010-10-04 12:00:00,80.58,80.68,80.42,80.66,43300.0,54.4828,54.5504,54.3746,54.5369,43300.0
2010-10-04 12:30:00,80.64,80.82,80.63,80.78,36200.0,54.5234,54.6451,54.5166,54.618,36200.0
2010-10-04 13:00:00,80.79,81.1,80.79,81.05,34400.0,54.6248,54.8344,54.6248,54.8006,34400.0
2010-10-04 13:30:00,81.04,81.04,80.87,80.92,107500.0,54.7938,54.7938,54.6789,54.7127,107500.0
2010-10-04 14:00:00,80.92,80.94,80.67,80.72,50700.0,54.7127,54.7262,54.5437,54.5775,50700.0
2010-10-04 14:30:00,80.73,80.95,80.69,80.88,45900.0,54.5842,54.733,54.5572,54.6857,45900.0
2010-10-04 15:00:00,80.88,81.03,80.75,80.81,110000.0,54.6857,54.7871,54.5978,54.6383,110000.0
2010-10-04 15:30:00,80.82,80.9,80.74,80.82,118700.0,54.6451,54.6992,54.591,54.6451,118700.0
2010-10-05 09:30:00,81.59,81.67,81.18,81.38,53800.0,55.1657,55.2198,54.8885,55.0237,53800.0
2010-10-05 10:00:00,81.55,81.72,81.03,81.7,90300.0,55.1387,55.2536,54.7871,55.2401,90300.0
2010-10-05 10:30:00,81.72,82.13,81.69,82.11,76100.0,55.2536,55.5308,55.2333,55.5173,76100.0
2010-10-05 11:00:00,82.13,82.16,81.86,81.95,48800.0,55.5308,55.5511,55.3483,55.4091,48800.0
2010-10-05 11:30:00,81.95,82.45,81.94,82.04,53800.0,55.4091,55.7472,55.4024,55.47,53800.0
2010-10-05 12:00:00,82.06,82.43,81.93,82.41,60100.0,55.4835,55.7337,55.3956,55.7201,60100.0
2010-10-05 12:30:00,82.4,82.64,82.36,82.63,41500.0,55.7134,55.8756,55.6863,55.8689,41500.0
2010-10-05 13:00:00,82.61,82.8,82.59,82.73,32400.0,55.8554,55.9838,55.8418,55.9365,32400.0
2010-10-05 13:30:00,82.74,82.78,82.65,82.69,71100.0,55.9433,55.9703,55.8824,55.9095,71100.0
2010-10-05 14:00:00,82.72,82.75,82.43,82.44,57700.0,55.9297,55.95,55.7337,55.7404,57700.0
2010-10-05 14:30:00,82.45,82.63,82.43,82.61,68000.0,55.7472,55.8689,55.7337,55.8554,68000.0
2010-10-05 15:00:00,82.62,82.87,82.62,82.87,74600.0,55.8621,56.0312,55.8621,56.0312,74600.0
2010-10-05 15:30:00,82.87,82.89,82.59,82.61,119900.0,56.0312,56.0447,55.8418,55.8554,119900.0
2010-10-06 09:30:00,82.52,82.76,82.12,82.19,57400.0,55.7945,55.9568,55.5241,55.5714,57400.0
2010-10-06 10:00:00,82.19,82.32,81.81,81.92,29000.0,55.5714,55.6593,55.3145,55.3888,29000.0
2010-10-06 10:30:00,81.92,82.01,81.75,81.97,27200.0,55.3888,55.4497,55.2739,55.4226,27200.0
2010-10-06 11:00:00,81.98,82.05,81.82,82.02,37100.0,55.4294,55.4767,55.3212,55.4564,37100.0
2010-10-06 11:30:00,82.01,82.21,82.01,82.13,45500.0,55.4497,55.5849,55.4497,55.5308,45500.0
2010-10-06 12:00:00,82.13,82.23,82.02,82.18,25800.0,55.5308,55.5984,55.4564,55.5646,25800.0
2010-10-06 12:30:00,82.18,82.28,82.06,82.21,39300.0,55.5646,55.6322,55.4835,55.5849,39300.0
2010-10-06 13:00:00,82.2,82.2,81.92,82.06,20800.0,55.5782,55.5782,55.3888,55.4835,20800.0
2010-10-06 13:30:00,82.07,82.2,82.02,82.19,29900.0,55.4903,55.5782,55.4564,55.5714,29900.0
2010-10-06 14:00:00,82.19,82.21,82.01,82.2,31400.0,55.5714,55.5849,55.4497,55.5782,31400.0
2010-10-06 14:30:00,82.2,82.24,82.11,82.11,33700.0,55.5782,55.6052,55.5173,55.5173,33700.0
2010-10-06 15:00:00,82.12,82.17,82.0,82.13,51900.0,55.5241,55.5579,55.4429,55.5308,51900.0
2010-10-06 15:30:00,82.12,82.36,82.0,82.27,113400.0,55.5241,55.6863,55.4429,55.6255,113400.0
2010-10-07 09:30:00,82.79,82.91,81.98,82.08,79100.0,55.9771,56.0582,55.4294,55.497,79100.0
2010-10-07 10:00:00,82.08,82.71,82.07,82.71,37700.0,55.497,55.923,55.4903,55.923,37700.0
2010-10-07 10:30:00,82.72,82.86,82.59,82.72,31400.0,55.9297,56.0244,55.8418,55.9297,31400.0
2010-10-07 11:00:00,82.7,82.71,82.47,82.59,24300.0,55.9162,55.923,55.7607,55.8418,24300.0
2010-10-07 11:30:00,82.61,82.7,82.48,82.64,24000.0,55.8554,55.9162,55.7675,55.8756,24000.0
2010-10-07 12:00:00,82.64,82.7,82.34,82.38,40100.0,55.8756,55.9162,55.6728,55.6999,40100.0
2010-10-07 12:30:00,82.36,82.36,81.97,82.01,46500.0,55.6863,55.6863,55.4226,55.4497,46500.0
2010-10-07 13:00:00,82.03,82.33,82.01,82.31,29000.0,55.4632,55.666,55.4497,55.6525,29000.0
2010-10-07 13:30:00,82.32,82.6,82.19,82.51,29300.0,55.6593,55.8486,55.5714,55.7878,29300.0
2010-10-07 14:00:00,82.53,82.61,82.46,82.49,40800.0,55.8013,55.8554,55.7539,55.7742,40800.0
2010-10-07 14:30:00,82.51,82.63,82.38,82.49,42800.0,55.7878,55.8689,55.6999,55.7742,42800.0
2010-10-07 15:00:00,82.53,82.61,82.42,82.43,58700.0,55.8013,55.8554,55.7269,55.7337,58700.0
2010-10-07 15:30:00,82.42,82.52,82.34,82.46,117900.0,55.7269,55.7945,55.6728,55.7539,117900.0
2010-10-08 09:30:00,82.35,82.95,82.1,82.92,29600.0,55.6796,56.0852,55.5105,56.065,29600.0
2010-10-08 10:00:00,82.93,82.96,82.57,82.63,51200.0,56.0717,56.092,55.8283,55.8689,51200.0
2010-10-08 10:30:00,82.61,83.17,82.54,83.11,41400.0,55.8554,56.234,55.808,56.1934,41400.0
2010-10-08 11:00:00,83.09,83.63,83.09,83.6,32900.0,56.1799,56.545,56.1799,56.5247,32900.0
2010-10-08 11:30:00,83.6,84.0,83.6,83.99,33100.0,56.5247,56.7952,56.5247,56.7884,33100.0
2010-10-08 12:00:00,83.98,84.05,83.83,84.0,38900.0,56.7817,56.829,56.6802,56.7952,38900.0
2010-10-08 12:30:00,84.0,84.26,84.0,84.23,30900.0,56.7952,56.971,56.7952,56.9507,30900.0
2010-10-08 13:00:00,84.23,84.25,84.14,84.22,32000.0,56.9507,56.9642,56.8898,56.9439,32000.0
2010-10-08 13:30:00,84.22,84.3,84.15,84.2,65200.0,56.9439,56.998,56.8966,56.9304,65200.0
2010-10-08 14:00:00,84.2,84.4,84.14,84.36,59900.0,56.9304,57.0656,56.8898,57.0386,59900.0
2010-10-08 14:30:00,84.37,84.5,84.32,84.41,59100.0,57.0454,57.1333,57.0116,57.0724,59100.0
2010-10-08 15:00:00,84.39,84.61,84.38,84.51,60200.0,57.0589,57.2076,57.0521,57.14,60200.0
2010-10-08 15:30:00,84.51,84.73,84.28,84.34,142400.0,57.14,57.2888,56.9845,57.0251,142400.0
2010-10-11 09:30:00,84.07,84.89,84.07,84.43,106000.0,56.8425,57.3969,56.8425,57.0859,106000.0
2010-10-11 10:00:00,84.42,85.28,84.42,85.11,96400.0,57.0792,57.6606,57.0792,57.5457,96400.0
2010-10-11 10:30:00,85.1,85.12,84.7,84.95,61500.0,57.5389,57.5525,57.2685,57.4375,61500.0
2010-10-11 11:00:00,84.94,84.99,84.88,84.88,36000.0,57.4308,57.4646,57.3902,57.3902,36000.0
2010-10-11 11:30:00,84.89,84.95,84.82,84.89,13300.0,57.3969,57.4375,57.3496,57.3969,13300.0
2010-10-11 12:00:00,84.88,84.91,84.71,84.75,14300.0,57.3902,57.4105,57.2752,57.3023,14300.0
2010-10-11 12:30:00,84.75,84.96,84.74,84.89,31500.0,57.3023,57.4443,57.2955,57.3969,31500.0
2010-10-11 13:00:00,84.89,85.3,84.88,85.29,36100.0,57.3969,57.6742,57.3902,57.6674,36100.0
2010-10-11 13:30:00,85.29,85.55,85.29,85.55,57800.0,57.6674,57.8432,57.6674,57.8432,57800.0
2010-10-11 14:00:00,85.54,85.64,85.36,85.42,45200.0,57.8364,57.904,57.7147,57.7553,45200.0
2010-10-11 14:30:00,85.42,85.47,85.32,85.37,40500.0,57.7553,57.7891,57.6877,57.7215,40500.0
2010-10-11 15:00:00,85.36,85.42,85.27,85.3,68400.0,57.7147,57.7553,57.6539,57.6742,68400.0
2010-10-11 15:30:00,85.29,85.36,85.13,85.24,190400.0,57.6674,57.7147,57.5592,57.6336,190400.0
2010-10-12 09:30:00,85.04,85.04,83.83,84.21,116600.0,57.4984,57.4984,56.6802,56.9372,116600.0
2010-10-12 10:00:00,84.21,84.45,83.99,84.39,48100.0,56.9372,57.0994,56.7884,57.0589,48100.0
2010-10-12 10:30:00,84.44,84.63,84.3,84.32,28600.0,57.0927,57.2212,56.998,57.0116,28600.0
2010-10-12 11:00:00,84.31,84.35,84.09,84.17,32000.0,57.0048,57.0318,56.856,56.9101,32000.0
2010-10-12 11:30:00,84.15,84.22,84.03,84.15,42900.0,56.8966,56.9439,56.8155,56.8966,42900.0
2010-10-12 12:00:00,84.15,84.27,84.0,84.03,37300.0,56.8966,56.9777,56.7952,56.8155,37300.0
2010-10-12 12:30:00,84.03,84.31,84.02,84.2,34400.0,56.8155,57.0048,56.8087,56.9304,34400.0
2010-10-12 13:00:00,84.21,84.33,84.16,84.27,19400.0,56.9372,57.0183,56.9034,56.9777,19400.0
2010-10-12 13:30:00,84.27,84.27,84.17,84.26,17600.0,56.9777,56.9777,56.9101,56.971,17600.0
2010-10-12 14:00:00,84.25,84.65,84.18,84.44,67900.0,56.9642,57.2347,56.9169,57.0927,67900.0
2010-10-12 14:30:00,84.45,84.53,84.17,84.53,67100.0,57.0994,57.1535,56.9101,57.1535,67100.0
2010-10-12 15:00:00,84.53,85.07,84.42,85.04,121600.0,57.1535,57.5187,57.0792,57.4984,121600.0
2010-10-12 15:30:00,85.04,85.16,84.87,84.88,141700.0,57.4984,57.5795,57.3834,57.3902,141700.0
2010-10-13 09:30:00,85.5,85.66,85.27,85.41,72300.0,57.8094,57.9176,57.6539,57.7485,72300.0
2010-10-13 10:00:00,85.42,85.47,84.83,85.03,29700.0,57.7553,57.7891,57.3564,57.4916,29700.0
2010-10-13 10:30:00,85.05,85.23,85.02,85.2,23500.0,57.5051,57.6268,57.4848,57.6065,23500.0
2010-10-13 11:00:00,85.2,85.32,85.12,85.18,58400.0,57.6065,57.6877,57.5525,57.593,58400.0
2010-10-13 11:30:00,85.18,85.38,85.15,85.15,44400.0,57.593,57.7283,57.5727,57.5727,44400.0
2010-10-13 12:00:00,85.17,85.23,84.99,85.0,73300.0,57.5863,57.6268,57.4646,57.4713,73300.0
2010-10-13 12:30:00,85.0,85.24,84.99,85.15,48600.0,57.4713,57.6336,57.4646,57.5727,48600.0
2010-10-13 13:00:00,85.17,85.18,84.93,85.1,32000.0,57.5863,57.593,57.424,57.5389,32000.0
2010-10-13 13:30:00,85.12,85.21,85.1,85.16,44800.0,57.5525,57.6133,57.5389,57.5795,44800.0
2010-10-13 14:00:00,85.17,85.2,85.02,85.13,49400.0,57.5863,57.6065,57.4848,57.5592,49400.0
2010-10-13 14:30:00,85.12,85.12,84.96,85.0,44100.0,57.5525,57.5525,57.4443,57.4713,44100.0
2010-10-13 15:00:00,85.0,85.06,84.82,84.84,66200.0,57.4713,57.5119,57.3496,57.3631,66200.0
2010-10-13 15:30:00,84.84,84.9,84.54,84.59,90400.0,57.3631,57.4037,57.1603,57.1941,90400.0
2010-10-14 09:30:00,84.62,86.11,84.62,85.71,115300.0,57.2144,58.2218,57.2144,57.9514,115300.0
2010-10-14 10:00:00,85.72,85.84,85.42,85.75,71300.0,57.9581,58.0393,57.7553,57.9784,71300.0
2010-10-14 10:30:00,85.72,86.01,85.63,85.99,35200.0,57.9581,58.1542,57.8973,58.1407,35200.0
2010-10-14 11:00:00,85.96,86.0,85.81,85.91,44500.0,58.1204,58.1475,58.019,58.0866,44500.0
2010-10-14 11:30:00,85.91,86.07,85.74,85.83,110400.0,58.0866,58.1948,57.9717,58.0325,110400.0
2010-10-14 12:00:00,85.86,85.9,85.39,85.46,27900.0,58.0528,58.0798,57.735,57.7823,27900.0
2010-10-14 12:30:00,85.46,85.71,85.38,85.68,17800.0,57.7823,57.9514,57.7283,57.9311,17800.0
2010-10-14 13:00:00,85.69,85.69,85.4,85.48,29300.0,57.9379,57.9379,57.7418,57.7959,29300.0
2010-10-14 13:30:00,85.48,85.83,85.46,85.8,32600.0,57.7959,58.0325,57.7823,58.0122,32600.0
2010-10-14 14:00:00,85.81,85.82,85.51,85.52,56500.0,58.019,58.0258,57.8162,57.8229,56500.0
2010-10-14 14:30:00,85.52,85.64,85.41,85.49,64600.0,57.8229,57.904,57.7485,57.8026,64600.0
2010-10-14 15:00:00,85.5,85.68,85.41,85.55,100700.0,57.8094,57.9311,57.7485,57.8432,100700.0
2010-10-14 15:30:00,85.55,85.95,85.53,85.9,127400.0,57.8432,58.1136,57.8297,58.0798,127400.0
2010-10-15 09:30:00,86.77,86.77,85.95,86.11,142600.0,58.6681,58.6681,58.1136,58.2218,142600.0
2010-10-15 10:00:00,86.13,86.37,85.7,85.81,58900.0,58.2354,58.3976,57.9446,58.019,58900.0
2010-10-15 10:30:00,85.79,85.9,85.59,85.77,29600.0,58.0055,58.0798,57.8702,57.9919,29600.0
2010-10-15 11:00:00,85.77,86.02,85.58,85.75,58400.0,57.9919,58.161,57.8635,57.9784,58400.0
2010-10-15 11:30:00,85.75,86.12,85.54,85.58,29000.0,57.9784,58.2286,57.8364,57.8635,29000.0
2010-10-15 12:00:00,85.58,85.98,85.4,85.94,25400.0,57.8635,58.1339,57.7418,58.1069,25400.0
2010-10-15 12:30:00,85.95,86.07,85.78,85.81,23500.0,58.1136,58.1948,57.9987,58.019,23500.0
2010-10-15 13:00:00,85.83,85.98,85.83,85.97,19200.0,58.0325,58.1339,58.0325,58.1272,19200.0
2010-10-15 13:30:00,85.98,86.0,85.49,85.58,32300.0,58.1339,58.1475,57.8026,57.8635,32300.0
2010-10-15 14:00:00,85.57,85.76,85.46,85.74,42600.0,57.8567,57.9852,57.7823,57.9717,42600.0
2010-10-15 14:30:00,85.76,85.91,85.66,85.74,32400.0,57.9852,58.0866,57.9176,57.9717,32400.0
2010-10-15 15:00:00,85.76,85.85,85.69,85.73,49400.0,57.9852,58.046,57.9379,57.9649,49400.0
2010-10-15 15:30:00,85.73,86.0,85.69,85.92,122800.0,57.9649,58.1475,57.9379,58.0934,122800.0
2010-10-18 09:30:00,86.12,86.6,85.58,86.58,84600.0,58.2286,58.5531,57.8635,58.5396,84600.0
2010-10-18 10:00:00,86.5,86.75,86.45,86.55,53800.0,58.4855,58.6546,58.4517,58.5193,53800.0
2010-10-18 10:30:00,86.55,86.55,86.33,86.49,30400.0,58.5193,58.5193,58.3706,58.4788,30400.0
2010-10-18 11:00:00,86.5,86.53,86.2,86.42,75000.0,58.4855,58.5058,58.2827,58.4314,75000.0
2010-10-18 11:30:00,86.4,86.48,86.25,86.44,34900.0,58.4179,58.472,58.3165,58.445,34900.0
2010-10-18 12:00:00,86.49,86.72,86.45,86.54,24800.0,58.4788,58.6343,58.4517,58.5126,24800.0
2010-10-18 12:30:00,86.56,86.58,86.37,86.41,37300.0,58.5261,58.5396,58.3976,58.4247,37300.0
2010-10-18 13:00:00,86.41,86.51,86.41,86.46,22400.0,58.4247,58.4923,58.4247,58.4585,22400.0
2010-10-18 13:30:00,86.45,86.62,86.41,86.54,24600.0,58.4517,58.5667,58.4247,58.5126,24600.0
2010-10-18 14:00:00,86.52,86.56,86.39,86.46,41100.0,58.499,58.5261,58.4111,58.4585,41100.0
2010-10-18 14:30:00,86.46,86.5,86.3,86.34,66300.0,58.4585,58.4855,58.3503,58.3773,66300.0
2010-10-18 15:00:00,86.35,86.7,86.35,86.68,50900.0,58.3841,58.6207,58.3841,58.6072,50900.0
2010-10-18 15:30:00,86.67,86.76,86.51,86.62,96400.0,58.6005,58.6613,58.4923,58.5667,96400.0
2010-10-19 09:30:00,85.46,86.09,85.07,85.76,58900.0,57.7823,58.2083,57.5187,57.9852,58900.0
2010-10-19 10:00:00,85.75,86.4,85.68,86.21,43500.0,57.9784,58.4179,57.9311,58.2894,43500.0
2010-10-19 10:30:00,86.21,86.33,85.94,86.0,55100.0,58.2894,58.3706,58.1069,58.1475,55100.0
2010-10-19 11:00:00,86.0,86.19,85.93,86.06,47800.0,58.1475,58.2759,58.1001,58.188,47800.0
2010-10-19 11:30:00,86.06,86.45,86.06,86.27,42200.0,58.188,58.4517,58.188,58.33,42200.0
2010-10-19 12:00:00,86.27,86.41,86.26,86.35,35300.0,58.33,58.4247,58.3233,58.3841,35300.0
2010-10-19 12:30:00,86.33,86.36,86.07,86.3,48500.0,58.3706,58.3909,58.1948,58.3503,48500.0
2010-10-19 13:00:00,86.3,86.3,85.88,85.93,37500.0,58.3503,58.3503,58.0663,58.1001,37500.0
2010-10-19 13:30:00,85.94,85.99,85.44,85.59,80100.0,58.1069,58.1407,57.7688,57.8702,80100.0
2010-10-19 14:00:00,85.61,85.62,85.13,85.29,69700.0,57.8838,57.8905,57.5592,57.6674,69700.0
2010-10-19 14:30:00,85.29,85.48,85.25,85.39,44400.0,57.6674,57.7959,57.6404,57.735,44400.0
2010-10-19 15:00:00,85.41,85.43,85.05,85.08,68400.0,57.7485,57.7621,57.5051,57.5254,68400.0
2010-10-19 15:30:00,85.09,85.68,85.0,85.63,182400.0,57.5322,57.9311,57.4713,57.8973,182400.0
2010-10-20 09:30:00,86.22,87.38,85.97,86.1,171800.0,58.2962,59.0805,58.1272,58.2151,171800.0
2010-10-20 10:00:00,86.15,86.35,85.87,86.02,156700.0,58.2489,58.3841,58.0596,58.161,156700.0
2010-10-20 10:30:00,86.03,86.52,86.01,86.35,86000.0,58.1677,58.499,58.1542,58.3841,86000.0
2010-10-20 11:00:00,86.35,86.62,86.32,86.54,62100.0,58.3841,58.5667,58.3638,58.5126,62100.0
2010-10-20 11:30:00,86.56,86.57,86.27,86.45,41500.0,58.5261,58.5329,58.33,58.4517,41500.0
2010-10-20 12:00:00,86.44,86.7,86.42,86.7,57500.0,58.445,58.6207,58.4314,58.6207,57500.0
2010-10-20 12:30:00,86.73,86.73,86.5,86.5,42400.0,58.641,58.641,58.4855,58.4855,42400.0
2010-10-20 13:00:00,86.5,86.6,86.4,86.53,49700.0,58.4855,58.5531,58.4179,58.5058,49700.0
2010-10-20 13:30:00,86.52,86.56,86.43,86.5,47600.0,58.499,58.5261,58.4382,58.4855,47600.0
2010-10-20 14:00:00,86.5,86.78,86.48,86.76,154000.0,58.4855,58.6748,58.472,58.6613,154000.0
2010-10-20 14:30:00,86.77,87.47,86.77,87.42,163500.0,58.6681,59.1414,58.6681,59.1076,163500.0
2010-10-20 15:00:00,87.4,87.62,87.31,87.57,240100.0,59.094,59.2428,59.0332,59.209,240100.0
2010-10-20 15:30:00,87.56,87.69,87.24,87.4,376800.0,59.2022,59.2901,58.9859,59.094,376800.0
2010-10-21 09:30:00,84.68,89.3,84.68,86.42,386300.0,57.255,60.3787,57.255,58.4314,386300.0
2010-10-21 10:00:00,86.38,86.52,85.8,86.48,282200.0,58.4044,58.499,58.0122,58.472,282200.0
2010-10-21 10:30:00,86.51,87.19,86.5,86.92,146500.0,58.4923,58.9521,58.4855,58.7695,146500.0
2010-10-21 11:00:00,86.94,86.97,86.05,86.1,123700.0,58.783,58.8033,58.1813,58.2151,123700.0
2010-10-21 11:30:00,86.12,86.12,85.39,85.64,89100.0,58.2286,58.2286,57.735,57.904,89100.0
2010-10-21 12:00:00,85.61,85.63,84.8,84.98,115900.0,57.8838,57.8973,57.3361,57.4578,115900.0
2010-10-21 12:30:00,84.97,85.0,84.36,84.36,93300.0,57.451,57.4713,57.0386,57.0386,93300.0
2010-10-21 13:00:00,84.36,84.86,84.36,84.64,55100.0,57.0386,57.3767,57.0386,57.2279,55100.0
2010-10-21 13:30:00,84.59,84.6,83.56,83.65,96900.0,57.1941,57.2009,56.4977,56.5585,96900.0
2010-10-21 14:00:00,83.71,84.28,83.65,84.26,67700.0,56.5991,56.9845,56.5585,56.971,67700.0
2010-10-21 14:30:00,84.26,84.48,84.08,84.42,90900.0,56.971,57.1197,56.8493,57.0792,90900.0
2010-10-21 15:00:00,84.44,85.14,84.3,84.99,225900.0,57.0927,57.566,56.998,57.4646,225900.0
2010-10-21 15:30:00,84.98,85.3,84.88,85.19,372400.0,57.4578,57.6742,57.3902,57.5998,372400.0
2010-10-22 09:30:00,85.48,86.07,85.44,85.9,90800.0,57.7959,58.1948,57.7688,58.0798,90800.0
2010-10-22 10:00:00,85.88,86.21,85.82,86.19,51800.0,58.0663,58.2894,58.0258,58.2759,51800.0
2010-10-22 10:30:00,86.21,86.36,85.93,85.93,55400.0,58.2894,58.3909,58.1001,58.1001,55400.0
2010-10-22 11:00:00,85.93,85.99,85.47,85.47,66100.0,58.1001,58.1407,57.7891,57.7891,66100.0
2010-10-22 11:30:00,85.49,85.59,85.12,85.26,60200.0,57.8026,57.8702,57.5525,57.6471,60200.0
2010-10-22 12:00:00,85.27,85.62,85.23,85.57,47900.0,57.6539,57.8905,57.6268,57.8567,47900.0
2010-10-22 12:30:00,85.58,85.67,85.37,85.37,36700.0,57.8635,57.9243,57.7215,57.7215,36700.0
2010-10-22 13:00:00,85.37,85.64,85.17,85.64,40000.0,57.7215,57.904,57.5863,57.904,40000.0
2010-10-22 13:30:00,85.63,85.87,85.56,85.75,54100.0,57.8973,58.0596,57.85,57.9784,54100.0
2010-10-22 14:00:00,85.75,86.02,85.75,86.0,56700.0,57.9784,58.161,57.9784,58.1475,56700.0
2010-10-22 14:30:00,86.0,86.02,85.93,85.97,60500.0,58.1475,58.161,58.1001,58.1272,60500.0
2010-10-22 15:00:00,85.97,86.08,85.93,85.94,49300.0,58.1272,58.2015,58.1001,58.1069,49300.0
2010-10-22 15:30:00,85.94,86.22,85.84,85.98,161300.0,58.1069,58.2962,58.0393,58.1339,161300.0
2010-10-25 09:30:00,86.58,86.58,86.04,86.25,70900.0,58.5396,58.5396,58.1745,58.3165,70900.0
2010-10-25 10:00:00,86.25,86.39,86.04,86.11,53700.0,58.3165,58.4111,58.1745,58.2218,53700.0
2010-10-25 10:30:00,86.13,86.19,85.67,85.76,79600.0,58.2354,58.2759,57.9243,57.9852,79600.0
2010-10-25 11:00:00,85.76,85.92,85.67,85.9,36400.0,57.9852,58.0934,57.9243,58.0798,36400.0
2010-10-25 11:30:00,85.9,85.98,85.87,85.97,48500.0,58.0798,58.1339,58.0596,58.1272,48500.0
2010-10-25 12:00:00,85.95,85.97,85.79,85.84,42200.0,58.1136,58.1272,58.0055,58.0393,42200.0
2010-10-25 12:30:00,85.84,85.84,85.7,85.71,29700.0,58.0393,58.0393,57.9446,57.9514,29700.0
2010-10-25 13:00:00,85.71,85.85,85.68,85.83,33100.0,57.9514,58.046,57.9311,58.0325,33100.0
2010-10-25 13:30:00,85.83,85.89,85.73,85.79,36500.0,58.0325,58.0731,57.9649,58.0055,36500.0
2010-10-25 14:00:00,85.78,85.92,85.75,85.79,48700.0,57.9987,58.0934,57.9784,58.0055,48700.0
2010-10-25 14:30:00,85.77,85.84,85.51,85.69,44000.0,57.9919,58.0393,57.8162,57.9379,44000.0
2010-10-25 15:00:00,85.7,85.79,85.56,85.68,71100.0,57.9446,58.0055,57.85,57.9311,71100.0
2010-10-25 15:30:00,85.69,85.74,85.15,85.28,161900.0,57.9379,57.9717,57.5727,57.6606,161900.0
2010-10-26 09:30:00,84.73,85.28,84.48,84.5,101800.0,57.2888,57.6606,57.1197,57.1333,101800.0
2010-10-26 10:00:00,84.49,85.08,84.49,84.97,108200.0,57.1265,57.5254,57.1265,57.451,108200.0
2010-10-26 10:30:00,84.97,85.2,84.81,85.18,88900.0,57.451,57.6065,57.3429,57.593,88900.0
2010-10-26 11:00:00,85.2,85.48,85.04,85.4,57300.0,57.6065,57.7959,57.4984,57.7418,57300.0
2010-10-26 11:30:00,85.39,85.75,85.35,85.73,48300.0,57.735,57.9784,57.708,57.9649,48300.0
2010-10-26 12:00:00,85.74,85.86,85.65,85.83,61700.0,57.9717,58.0528,57.9108,58.0325,61700.0
2010-10-26 12:30:00,85.81,85.92,85.73,85.78,36200.0,58.019,58.0934,57.9649,57.9987,36200.0
2010-10-26 13:00:00,85.78,86.17,85.78,86.0,53700.0,57.9987,58.2624,57.9987,58.1475,53700.0
2010-10-26 13:30:00,85.96,86.2,85.86,85.96,50700.0,58.1204,58.2827,58.0528,58.1204,50700.0
2010-10-26 14:00:00,85.94,86.04,85.77,86.01,109500.0,58.1069,58.1745,57.9919,58.1542,109500.0
2010-10-26 14:30:00,86.01,86.1,85.81,85.9,60700.0,58.1542,58.2151,58.019,58.0798,60700.0
2010-10-26 15:00:00,85.91,86.02,85.81,85.81,74300.0,58.0866,58.161,58.019,58.019,74300.0
2010-10-26 15:30:00,85.81,85.9,85.55,85.68,117800.0,58.019,58.0798,57.8432,57.9311,117800.0
2010-10-27 09:30:00,84.85,84.86,82.35,83.09,256400.0,57.3699,57.3767,55.6796,56.1799,256400.0
2010-10-27 10:00:00,83.11,83.2,82.16,82.17,209000.0,56.1934,56.2543,55.5511,55.5579,209000.0
2010-10-27 10:30:00,82.16,82.37,82.06,82.17,150500.0,55.5511,55.6931,55.4835,55.5579,150500.0
2010-10-27 11:00:00,82.17,82.2,81.59,81.67,170500.0,55.5579,55.5782,55.1657,55.2198,170500.0
2010-10-27 11:30:00,81.67,82.33,81.67,82.2,99900.0,55.2198,55.666,55.2198,55.5782,99900.0
2010-10-27 12:00:00,82.2,82.21,81.89,81.89,65400.0,55.5782,55.5849,55.3685,55.3685,65400.0
2010-10-27 12:30:00,81.9,82.29,81.9,82.22,100100.0,55.3753,55.639,55.3753,55.5917,100100.0
2010-10-27 13:00:00,82.2,82.41,82.18,82.38,35700.0,55.5782,55.7201,55.5646,55.6999,35700.0
2010-10-27 13:30:00,82.4,82.44,82.1,82.15,53100.0,55.7134,55.7404,55.5105,55.5443,53100.0
2010-10-27 14:00:00,82.15,82.39,82.09,82.24,80500.0,55.5443,55.7066,55.5038,55.6052,80500.0
2010-10-27 14:30:00,82.21,82.51,82.07,82.29,75800.0,55.5849,55.7878,55.4903,55.639,75800.0
2010-10-27 15:00:00,82.28,82.71,82.28,82.54,103000.0,55.6322,55.923,55.6322,55.808,103000.0
2010-10-27 15:30:00,82.55,83.11,82.54,82.94,261500.0,55.8148,56.1934,55.808,56.0785,261500.0
2010-10-28 09:30:00,83.49,83.72,82.91,83.43,130700.0,56.4504,56.6059,56.0582,56.4098,130700.0
2010-10-28 10:00:00,83.43,83.56,82.67,82.67,92100.0,56.4098,56.4977,55.8959,55.8959,92100.0
2010-10-28 10:30:00,82.67,82.88,82.41,82.77,95700.0,55.8959,56.0379,55.7201,55.9635,95700.0
2010-10-28 11:00:00,82.77,83.23,82.74,83.13,65700.0,55.9635,56.2746,55.9433,56.207,65700.0
2010-10-28 11:30:00,83.13,83.36,83.12,83.27,59100.0,56.207,56.3625,56.2002,56.3016,59100.0
2010-10-28 12:00:00,83.25,83.3,83.06,83.2,66500.0,56.2881,56.3219,56.1596,56.2543,66500.0
2010-10-28 12:30:00,83.19,83.5,83.14,83.4,106800.0,56.2475,56.4571,56.2137,56.3895,106800.0
2010-10-28 13:00:00,83.41,83.76,83.4,83.51,57800.0,56.3963,56.6329,56.3895,56.4639,57800.0
2010-10-28 13:30:00,83.52,83.58,83.34,83.34,84400.0,56.4706,56.5112,56.3489,56.3489,84400.0
2010-10-28 14:00:00,83.33,83.51,83.29,83.43,82800.0,56.3422,56.4639,56.3151,56.4098,82800.0
2010-10-28 14:30:00,83.42,83.72,83.35,83.72,130900.0,56.403,56.6059,56.3557,56.6059,130900.0
2010-10-28 15:00:00,83.7,83.89,83.57,83.83,157800.0,56.5923,56.7208,56.5045,56.6802,157800.0
2010-10-28 15:30:00,83.8,83.91,83.76,83.83,106300.0,56.66,56.7343,56.6329,56.6802,106300.0
2010-10-29 09:30:00,83.76,84.0,83.5,83.8,60100.0,56.6329,56.7952,56.4571,56.66,60100.0
2010-10-29 10:00:00,83.75,84.0,83.67,84.0,43100.0,56.6262,56.7952,56.5721,56.7952,43100.0
2010-10-29 10:30:00,83.98,84.31,83.87,84.27,45600.0,56.7817,57.0048,56.7073,56.9777,45600.0
2010-10-29 11:00:00,84.24,84.27,83.93,83.93,36100.0,56.9575,56.9777,56.7479,56.7479,36100.0
2010-10-29 11:30:00,83.91,83.91,83.47,83.5,46100.0,56.7343,56.7343,56.4368,56.4571,46100.0
2010-10-29 12:00:00,83.5,83.6,83.49,83.57,51600.0,56.4571,56.5247,56.4504,56.5045,51600.0
2010-10-29 12:30:00,83.57,83.71,83.26,83.26,48200.0,56.5045,56.5991,56.2949,56.2949,48200.0
2010-10-29 13:00:00,83.27,83.46,83.05,83.45,73200.0,56.3016,56.4301,56.1529,56.4233,73200.0
2010-10-29 13:30:00,83.45,83.58,83.42,83.54,49000.0,56.4233,56.5112,56.403,56.4842,49000.0
2010-10-29 14:00:00,83.53,83.74,83.52,83.6,42300.0,56.4774,56.6194,56.4706,56.5247,42300.0
2010-10-29 14:30:00,83.6,83.74,83.41,83.64,103200.0,56.5247,56.6194,56.3963,56.5518,103200.0
2010-10-29 15:00:00,83.61,83.61,83.37,83.5,90900.0,56.5315,56.5315,56.3692,56.4571,90900.0
2010-10-29 15:30:00,83.5,83.57,83.19,83.26,237200.0,56.4571,56.5045,56.2475,56.2949,237200.0
2010-11-01 09:30:00,83.75,84.04,83.62,83.85,52600.0,56.6262,56.8222,56.5383,56.6938,52600.0
2010-11-01 10:00:00,83.87,84.34,83.8,84.01,44400.0,56.7073,57.0251,56.66,56.802,44400.0
2010-11-01 10:30:00,83.99,84.28,83.83,84.0,28700.0,56.7884,56.9845,56.6802,56.7952,28700.0
2010-11-01 11:00:00,84.0,84.0,83.5,83.55,33900.0,56.7952,56.7952,56.4571,56.4909,33900.0
2010-11-01 11:30:00,83.55,83.56,83.34,83.55,32600.0,56.4909,56.4977,56.3489,56.4909,32600.0
2010-11-01 12:00:00,83.58,83.58,83.41,83.5,29800.0,56.5112,56.5112,56.3963,56.4571,29800.0
2010-11-01 12:30:00,83.49,83.52,83.2,83.23,26100.0,56.4504,56.4706,56.2543,56.2746,26100.0
2010-11-01 13:00:00,83.22,83.28,83.05,83.22,29700.0,56.2678,56.3084,56.1529,56.2678,29700.0
2010-11-01 13:30:00,83.23,83.52,83.23,83.41,20800.0,56.2746,56.4706,56.2746,56.3963,20800.0
2010-11-01 14:00:00,83.41,83.42,83.26,83.34,26500.0,56.3963,56.403,56.2949,56.3489,26500.0
2010-11-01 14:30:00,83.34,83.34,82.97,83.01,25500.0,56.3489,56.3489,56.0988,56.1258,25500.0
2010-11-01 15:00:00,83.0,83.02,82.64,82.79,45900.0,56.1191,56.1326,55.8756,55.9771,45900.0
2010-11-01 15:30:00,82.79,83.26,82.79,83.19,95100.0,55.9771,56.2949,55.9771,56.2475,95100.0
2010-11-02 09:30:00,84.02,84.52,83.88,83.96,56000.0,56.8087,57.1468,56.7141,56.7681,56000.0
2010-11-02 10:00:00,83.95,83.95,83.62,83.72,35300.0,56.7614,56.7614,56.5383,56.6059,35300.0
2010-11-02 10:30:00,83.72,83.86,83.65,83.86,26200.0,56.6059,56.7005,56.5585,56.7005,26200.0
2010-11-02 11:00:00,83.83,84.16,83.83,84.12,21400.0,56.6802,56.9034,56.6802,56.8763,21400.0
2010-11-02 11:30:00,84.11,84.11,83.92,84.01,17400.0,56.8696,56.8696,56.7411,56.802,17400.0
2010-11-02 12:00:00,84.01,84.06,83.89,83.9,16900.0,56.802,56.8358,56.7208,56.7276,16900.0
2010-11-02 12:30:00,83.9,84.09,83.89,84.09,18800.0,56.7276,56.856,56.7208,56.856,18800.0
2010-11-02 13:00:00,84.07,84.09,83.96,84.03,9400.0,56.8425,56.856,56.7681,56.8155,9400.0
2010-11-02 13:30:00,84.03,84.18,84.03,84.15,12500.0,56.8155,56.9169,56.8155,56.8966,12500.0
2010-11-02 14:00:00,84.14,84.18,84.05,84.07,15600.0,56.8898,56.9169,56.829,56.8425,15600.0
2010-11-02 14:30:00,84.06,84.11,83.96,84.09,40900.0,56.8358,56.8696,56.7681,56.856,40900.0
2010-11-02 15:00:00,84.09,84.13,83.68,83.71,90000.0,56.856,56.8831,56.5788,56.5991,90000.0
2010-11-02 15:30:00,83.71,83.73,83.32,83.33,198600.0,56.5991,56.6126,56.3354,56.3422,198600.0
2010-11-03 09:30:00,83.62,83.64,82.85,82.97,121100.0,56.5383,56.5518,56.0176,56.0988,121100.0
2010-11-03 10:00:00,83.0,83.32,82.7,83.04,73700.0,56.1191,56.3354,55.9162,56.1461,73700.0
2010-11-03 10:30:00,83.1,83.11,82.78,82.85,39100.0,56.1867,56.1934,55.9703,56.0176,39100.0
2010-11-03 11:00:00,82.87,82.99,82.49,82.59,36200.0,56.0312,56.1123,55.7742,55.8418,36200.0
2010-11-03 11:30:00,82.62,83.03,82.61,83.01,42200.0,55.8621,56.1393,55.8554,56.1258,42200.0
2010-11-03 12:00:00,83.02,83.06,82.84,82.97,27200.0,56.1326,56.1596,56.0109,56.0988,27200.0
2010-11-03 12:30:00,82.97,83.08,82.94,82.99,15200.0,56.0988,56.1731,56.0785,56.1123,15200.0
2010-11-03 13:00:00,82.99,83.1,82.77,82.86,31400.0,56.1123,56.1867,55.9635,56.0244,31400.0
2010-11-03 13:30:00,82.92,83.01,82.9,82.96,12100.0,56.065,56.1258,56.0514,56.092,12100.0
2010-11-03 14:00:00,82.96,83.17,82.18,82.21,128500.0,56.092,56.234,55.5646,55.5849,128500.0
2010-11-03 14:30:00,82.21,82.96,81.92,82.91,99600.0,55.5849,56.092,55.3888,56.0582,99600.0
2010-11-03 15:00:00,82.92,83.23,82.8,83.14,53300.0,56.065,56.2746,55.9838,56.2137,53300.0
2010-11-03 15:30:00,83.12,83.19,82.97,83.1,108200.0,56.2002,56.2475,56.0988,56.1867,108200.0
2010-11-04 09:30:00,84.21,84.35,83.86,84.16,81800.0,56.9372,57.0318,56.7005,56.9034,81800.0
2010-11-04 10:00:00,84.18,84.21,83.65,83.79,88300.0,56.9169,56.9372,56.5585,56.6532,88300.0
2010-11-04 10:30:00,83.8,83.94,83.74,83.93,59900.0,56.66,56.7546,56.6194,56.7479,59900.0
2010-11-04 11:00:00,83.93,84.16,83.78,83.83,59500.0,56.7479,56.9034,56.6464,56.6802,59500.0
2010-11-04 11:30:00,83.83,83.88,83.55,83.6,48300.0,56.6802,56.7141,56.4909,56.5247,48300.0
2010-11-04 12:00:00,83.55,83.7,83.46,83.63,54900.0,56.4909,56.5923,56.4301,56.545,54900.0
2010-11-04 12:30:00,83.63,83.68,83.43,83.51,33200.0,56.545,56.5788,56.4098,56.4639,33200.0
2010-11-04 13:00:00,83.51,83.62,83.47,83.58,33500.0,56.4639,56.5383,56.4368,56.5112,33500.0
2010-11-04 13:30:00,83.59,83.62,83.42,83.45,49800.0,56.518,56.5383,56.403,56.4233,49800.0
2010-11-04 14:00:00,83.45,83.54,83.42,83.44,51100.0,56.4233,56.4842,56.403,56.4166,51100.0
2010-11-04 14:30:00,83.45,83.5,83.39,83.42,64800.0,56.4233,56.4571,56.3827,56.403,64800.0
2010-11-04 15:00:00,83.42,83.45,83.27,83.37,102800.0,56.403,56.4233,56.3016,56.3692,102800.0
2010-11-04 15:30:00,83.37,83.58,83.29,83.56,237100.0,56.3692,56.5112,56.3151,56.4977,237100.0
2010-11-05 09:30:00,83.69,84.26,83.69,84.01,52400.0,56.5856,56.971,56.5856,56.802,52400.0
2010-11-05 10:00:00,84.01,84.9,84.01,84.86,65600.0,56.802,57.4037,56.802,57.3767,65600.0
2010-11-05 10:30:00,84.86,85.33,84.79,85.29,49400.0,57.3767,57.6944,57.3293,57.6674,49400.0
2010-11-05 11:00:00,85.27,85.52,85.06,85.08,69200.0,57.6539,57.8229,57.5119,57.5254,69200.0
2010-11-05 11:30:00,85.06,85.11,84.83,84.86,65000.0,57.5119,57.5457,57.3564,57.3767,65000.0
2010-11-05 12:00:00,84.84,84.91,84.56,84.56,44400.0,57.3631,57.4105,57.1738,57.1738,44400.0
2010-11-05 12:30:00,84.55,84.74,84.53,84.7,29200.0,57.1671,57.2955,57.1535,57.2685,29200.0
2010-11-05 13:00:00,84.69,85.04,84.69,85.03,43700.0,57.2617,57.4984,57.2617,57.4916,43700.0
2010-11-05 13:30:00,85.03,85.29,85.01,85.28,40300.0,57.4916,57.6674,57.4781,57.6606,40300.0
2010-11-05 14:00:00,85.24,85.25,84.95,84.98,32300.0,57.6336,57.6404,57.4375,57.4578,32300.0
2010-11-05 14:30:00,84.98,85.12,84.96,85.01,30800.0,57.4578,57.5525,57.4443,57.4781,30800.0
2010-11-05 15:00:00,85.01,85.01,84.76,84.89,47600.0,57.4781,57.4781,57.3091,57.3969,47600.0
2010-11-05 15:30:00,84.91,84.99,84.76,84.95,92600.0,57.4105,57.4646,57.3091,57.4375,92600.0
2010-11-08 09:30:00,84.75,84.77,84.15,84.28,60100.0,57.3023,57.3158,56.8966,56.9845,60100.0
2010-11-08 10:00:00,84.26,84.34,83.76,83.9,87200.0,56.971,57.0251,56.6329,56.7276,87200.0
2010-11-08 10:30:00,83.89,83.98,83.79,83.84,68500.0,56.7208,56.7817,56.6532,56.687,68500.0
2010-11-08 11:00:00,83.85,84.16,83.76,84.06,54400.0,56.6938,56.9034,56.6329,56.8358,54400.0
2010-11-08 11:30:00,84.07,84.36,84.06,84.25,45400.0,56.8425,57.0386,56.8358,56.9642,45400.0
2010-11-08 12:00:00,84.26,84.29,84.07,84.22,33200.0,56.971,56.9913,56.8425,56.9439,33200.0
2010-11-08 12:30:00,84.22,84.47,84.21,84.42,22300.0,56.9439,57.113,56.9372,57.0792,22300.0
2010-11-08 13:00:00,84.4,84.45,84.33,84.37,33200.0,57.0656,57.0994,57.0183,57.0454,33200.0
2010-11-08 13:30:00,84.4,84.43,84.35,84.41,22700.0,57.0656,57.0859,57.0318,57.0724,22700.0
2010-11-08 14:00:00,84.41,84.49,84.34,84.38,39400.0,57.0724,57.1265,57.0251,57.0521,39400.0
2010-11-08 14:30:00,84.37,84.4,84.16,84.27,39100.0,57.0454,57.0656,56.9034,56.9777,39100.0
2010-11-08 15:00:00,84.29,84.43,84.26,84.33,51300.0,56.9913,57.0859,56.971,57.0183,51300.0
2010-11-08 15:30:00,84.33,84.41,84.2,84.36,130300.0,57.0183,57.0724,56.9304,57.0386,130300.0
2010-11-09 09:30:00,84.53,84.53,83.95,84.05,75600.0,57.1535,57.1535,56.7614,56.829,75600.0
2010-11-09 10:00:00,84.07,84.28,83.94,83.96,57500.0,56.8425,56.9845,56.7546,56.7681,57500.0
2010-11-09 10:30:00,83.96,83.96,83.6,83.61,43100.0,56.7681,56.7681,56.5247,56.5315,43100.0
2010-11-09 11:00:00,83.62,83.65,83.09,83.26,109000.0,56.5383,56.5585,56.1799,56.2949,109000.0
2010-11-09 11:30:00,83.26,83.27,83.03,83.03,44800.0,56.2949,56.3016,56.1393,56.1393,44800.0
2010-11-09 12:00:00,83.04,83.17,83.03,83.1,34100.0,56.1461,56.234,56.1393,56.1867,34100.0
2010-11-09 12:30:00,83.11,83.13,83.0,83.02,38500.0,56.1934,56.207,56.1191,56.1326,38500.0
2010-11-09 13:00:00,83.02,83.13,82.97,83.04,44400.0,56.1326,56.207,56.0988,56.1461,44400.0
2010-11-09 13:30:00,83.03,83.19,82.86,82.89,52300.0,56.1393,56.2475,56.0244,56.0447,52300.0
2010-11-09 14:00:00,82.9,83.15,82.89,83.1,61000.0,56.0514,56.2205,56.0447,56.1867,61000.0
2010-11-09 14:30:00,83.1,83.3,83.1,83.26,52800.0,56.1867,56.3219,56.1867,56.2949,52800.0
2010-11-09 15:00:00,83.25,83.26,83.11,83.15,76400.0,56.2881,56.2949,56.1934,56.2205,76400.0
2010-11-09 15:30:00,83.12,83.15,82.73,83.02,145900.0,56.2002,56.2205,55.9365,56.1326,145900.0
2010-11-10 09:30:00,82.02,82.08,80.45,80.5,296000.0,55.4564,55.497,54.3949,54.4287,296000.0
2010-11-10 10:00:00,80.5,80.94,80.17,80.71,195800.0,54.4287,54.7262,54.2056,54.5707,195800.0
2010-11-10 10:30:00,80.69,80.83,79.91,80.03,197200.0,54.5572,54.6518,54.0298,54.1109,197200.0
2010-11-10 11:00:00,80.03,80.45,79.87,80.22,155700.0,54.1109,54.3949,54.0028,54.2394,155700.0
2010-11-10 11:30:00,80.23,80.5,80.19,80.45,65500.0,54.2462,54.4287,54.2191,54.3949,65500.0
2010-11-10 12:00:00,80.47,80.48,80.28,80.39,82300.0,54.4084,54.4152,54.28,54.3543,82300.0
2010-11-10 12:30:00,80.4,80.42,79.97,79.99,181000.0,54.3611,54.3746,54.0704,54.0839,181000.0
2010-11-10 13:00:00,79.99,80.16,79.93,79.98,115700.0,54.0839,54.1988,54.0433,54.0771,115700.0
2010-11-10 13:30:00,79.96,80.15,79.96,80.02,68600.0,54.0636,54.1921,54.0636,54.1042,68600.0
2010-11-10 14:00:00,80.03,80.37,80.01,80.23,129900.0,54.1109,54.3408,54.0974,54.2462,129900.0
2010-11-10 14:30:00,80.22,80.76,80.16,80.73,114400.0,54.2394,54.6045,54.1988,54.5842,114400.0
2010-11-10 15:00:00,80.74,80.77,80.39,80.45,166400.0,54.591,54.6113,54.3543,54.3949,166400.0
2010-11-10 15:30:00,80.47,80.55,80.42,80.44,323300.0,54.4084,54.4625,54.3746,54.3882,323300.0
2010-11-11 09:30:00,79.96,80.77,79.93,80.34,128400.0,54.0636,54.6113,54.0433,54.3205,128400.0
2010-11-11 10:00:00,80.34,80.49,80.17,80.36,94900.0,54.3205,54.422,54.2056,54.3341,94900.0
2010-11-11 10:30:00,80.38,80.38,79.76,80.12,111900.0,54.3476,54.3476,53.9284,54.1718,111900.0
2010-11-11 11:00:00,80.11,80.3,79.93,80.28,66200.0,54.165,54.2935,54.0433,54.28,66200.0
2010-11-11 11:30:00,80.28,80.73,80.26,80.71,89000.0,54.28,54.5842,54.2665,54.5707,89000.0
2010-11-11 12:00:00,80.73,80.75,80.46,80.64,68900.0,54.5842,54.5978,54.4017,54.5234,68900.0
2010-11-11 12:30:00,80.64,80.9,80.52,80.87,66600.0,54.5234,54.6992,54.4422,54.6789,66600.0
2010-11-11 13:00:00,80.88,81.05,80.85,80.93,52200.0,54.6857,54.8006,54.6654,54.7195,52200.0
2010-11-11 13:30:00,80.93,80.96,80.82,80.84,70500.0,54.7195,54.7397,54.6451,54.6586,70500.0
2010-11-11 14:00:00,80.84,81.01,80.81,80.94,71600.0,54.6586,54.7736,54.6383,54.7262,71600.0
2010-11-11 14:30:00,80.93,81.05,80.75,80.79,78400.0,54.7195,54.8006,54.5978,54.6248,78400.0
2010-11-11 15:00:00,80.79,80.9,80.67,80.75,119500.0,54.6248,54.6992,54.5437,54.5978,119500.0
2010-11-11 15:30:00,80.75,80.85,80.52,80.8,184200.0,54.5978,54.6654,54.4422,54.6316,184200.0
2010-11-12 09:30:00,80.47,81.0,80.03,80.79,63100.0,54.4084,54.7668,54.1109,54.6248,63100.0
2010-11-12 10:00:00,80.81,80.82,80.41,80.41,54100.0,54.6383,54.6451,54.3679,54.3679,54100.0
2010-11-12 10:30:00,80.43,80.43,80.01,80.01,58100.0,54.3814,54.3814,54.0974,54.0974,58100.0
2010-11-12 11:00:00,80.01,80.21,79.95,80.02,42900.0,54.0974,54.2326,54.0569,54.1042,42900.0
2010-11-12 11:30:00,80.02,80.09,79.82,79.87,33200.0,54.1042,54.1515,53.969,54.0028,33200.0
2010-11-12 12:00:00,79.86,79.96,79.62,79.63,55100.0,53.996,54.0636,53.8337,53.8405,55100.0
2010-11-12 12:30:00,79.63,79.74,79.2,79.27,75400.0,53.8405,53.9149,53.5498,53.5971,75400.0
2010-11-12 13:00:00,79.27,79.58,79.21,79.53,63800.0,53.5971,53.8067,53.5565,53.7729,63800.0
2010-11-12 13:30:00,79.52,79.55,79.26,79.31,39700.0,53.7661,53.7864,53.5903,53.6241,39700.0
2010-11-12 14:00:00,79.33,79.51,79.26,79.38,44200.0,53.6376,53.7594,53.5903,53.6715,44200.0
2010-11-12 14:30:00,79.37,79.52,79.2,79.37,90800.0,53.6647,53.7661,53.5498,53.6647,90800.0
2010-11-12 15:00:00,79.38,79.63,79.31,79.43,96400.0,53.6715,53.8405,53.6241,53.7053,96400.0
2010-11-12 15:30:00,79.43,79.56,79.26,79.34,149500.0,53.7053,53.7932,53.5903,53.6444,149500.0
2010-11-15 09:30:00,79.79,81.08,79.79,79.89,153300.0,53.9487,54.8209,53.9487,54.0163,153300.0
2010-11-15 10:00:00,79.89,80.01,79.5,79.91,91900.0,54.0163,54.0974,53.7526,54.0298,91900.0
2010-11-15 10:30:00,79.94,80.2,79.92,79.99,76100.0,54.0501,54.2259,54.0366,54.0839,76100.0
2010-11-15 11:00:00,79.99,80.38,79.95,80.15,41900.0,54.0839,54.3476,54.0569,54.1921,41900.0
2010-11-15 11:30:00,80.14,80.72,80.14,80.72,30500.0,54.1853,54.5775,54.1853,54.5775,30500.0
2010-11-15 12:00:00,80.72,80.73,80.29,80.48,42600.0,54.5775,54.5842,54.2867,54.4152,42600.0
2010-11-15 12:30:00,80.47,80.6,80.42,80.52,25800.0,54.4084,54.4963,54.3746,54.4422,25800.0
2010-11-15 13:00:00,80.54,80.72,80.38,80.66,30100.0,54.4558,54.5775,54.3476,54.5369,30100.0
2010-11-15 13:30:00,80.67,80.67,80.44,80.44,28800.0,54.5437,54.5437,54.3882,54.3882,28800.0
2010-11-15 14:00:00,80.42,80.45,80.09,80.12,46400.0,54.3746,54.3949,54.1515,54.1718,46400.0
2010-11-15 14:30:00,80.12,80.28,79.94,80.19,65700.0,54.1718,54.28,54.0501,54.2191,65700.0
2010-11-15 15:00:00,80.19,80.21,79.82,79.97,66100.0,54.2191,54.2326,53.969,54.0704,66100.0
2010-11-15 15:30:00,79.97,80.03,79.61,79.73,156000.0,54.0704,54.1109,53.827,53.9081,156000.0
2010-11-16 09:30:00,79.28,80.14,79.06,79.84,65500.0,53.6038,54.1853,53.4551,53.9825,65500.0
2010-11-16 10:00:00,79.84,79.94,79.44,79.73,100000.0,53.9825,54.0501,53.712,53.9081,100000.0
2010-11-16 10:30:00,79.72,79.73,78.89,79.06,110000.0,53.9013,53.9081,53.3401,53.4551,110000.0
2010-11-16 11:00:00,79.05,79.1,78.45,78.46,58000.0,53.4483,53.4821,53.0427,53.0494,58000.0
2010-11-16 11:30:00,78.46,78.69,78.21,78.46,58800.0,53.0494,53.2049,52.8804,53.0494,58800.0
2010-11-16 12:00:00,78.44,78.87,78.43,78.77,67400.0,53.0359,53.3266,53.0291,53.259,67400.0
2010-11-16 12:30:00,78.76,78.76,78.48,78.61,55500.0,53.2523,53.2523,53.0629,53.1508,55500.0
2010-11-16 13:00:00,78.64,78.78,78.53,78.73,35300.0,53.1711,53.2658,53.0967,53.232,35300.0
2010-11-16 13:30:00,78.74,78.86,78.65,78.8,43100.0,53.2387,53.3199,53.1779,53.2793,43100.0
2010-11-16 14:00:00,78.8,79.05,78.77,78.86,33900.0,53.2793,53.4483,53.259,53.3199,33900.0
2010-11-16 14:30:00,78.9,78.9,78.5,78.62,65400.0,53.3469,53.3469,53.0765,53.1576,65400.0
2010-11-16 15:00:00,78.63,78.71,78.27,78.31,100800.0,53.1644,53.2184,52.9209,52.948,100800.0
2010-11-16 15:30:00,78.3,78.8,78.28,78.75,137400.0,52.9412,53.2793,52.9277,53.2455,137400.0
2010-11-17 09:30:00,78.99,80.16,78.98,80.12,101700.0,53.4078,54.1988,53.401,54.1718,101700.0
2010-11-17 10:00:00,80.15,80.8,80.1,80.71,107200.0,54.1921,54.6316,54.1583,54.5707,107200.0
2010-11-17 10:30:00,80.74,80.9,80.42,80.51,84000.0,54.591,54.6992,54.3746,54.4355,84000.0
2010-11-17 11:00:00,80.51,80.6,80.44,80.59,68800.0,54.4355,54.4963,54.3882,54.4896,68800.0
2010-11-17 11:30:00,80.58,80.93,80.54,80.92,36500.0,54.4828,54.7195,54.4558,54.7127,36500.0
2010-11-17 12:00:00,80.92,80.97,80.65,80.72,25400.0,54.7127,54.7465,54.5301,54.5775,25400.0
2010-11-17 12:30:00,80.7,80.7,80.52,80.6,22000.0,54.564,54.564,54.4422,54.4963,22000.0
2010-11-17 13:00:00,80.59,80.76,80.53,80.68,29200.0,54.4896,54.6045,54.449,54.5504,29200.0
2010-11-17 13:30:00,80.71,80.82,80.64,80.71,43300.0,54.5707,54.6451,54.5234,54.5707,43300.0
2010-11-17 14:00:00,80.72,80.76,80.53,80.61,36300.0,54.5775,54.6045,54.449,54.5031,36300.0
2010-11-17 14:30:00,80.61,80.67,80.57,80.59,28100.0,54.5031,54.5437,54.4761,54.4896,28100.0
2010-11-17 15:00:00,80.6,80.63,80.15,80.15,55100.0,54.4963,54.5166,54.1921,54.1921,55100.0
2010-11-17 15:30:00,80.18,80.77,80.14,80.68,146500.0,54.2124,54.6113,54.1853,54.5504,146500.0
2010-11-18 09:30:00,81.75,82.22,81.6,81.67,104800.0,55.2739,55.5917,55.1725,55.2198,104800.0
2010-11-18 10:00:00,81.7,82.17,81.7,82.14,47600.0,55.2401,55.5579,55.2401,55.5376,47600.0
2010-11-18 10:30:00,82.09,82.12,81.79,81.88,50300.0,55.5038,55.5241,55.3009,55.3618,50300.0
2010-11-18 11:00:00,81.89,82.03,81.83,81.95,53700.0,55.3685,55.4632,55.328,55.4091,53700.0
2010-11-18 11:30:00,81.94,81.98,81.78,81.85,30000.0,55.4024,55.4294,55.2942,55.3415,30000.0
2010-11-18 12:00:00,81.83,81.97,81.73,81.79,37700.0,55.328,55.4226,55.2604,55.3009,37700.0
2010-11-18 12:30:00,81.8,81.97,81.74,81.93,27200.0,55.3077,55.4226,55.2671,55.3956,27200.0
2010-11-18 13:00:00,81.92,81.98,81.77,81.8,32400.0,55.3888,55.4294,55.2874,55.3077,32400.0
2010-11-18 13:30:00,81.79,81.86,81.74,81.81,33600.0,55.3009,55.3483,55.2671,55.3145,33600.0
2010-11-18 14:00:00,81.8,81.84,81.42,81.46,41700.0,55.3077,55.3347,55.0508,55.0778,41700.0
2010-11-18 14:30:00,81.44,81.63,81.44,81.59,60300.0,55.0643,55.1928,55.0643,55.1657,60300.0
2010-11-18 15:00:00,81.6,81.73,81.58,81.71,42000.0,55.1725,55.2604,55.1589,55.2468,42000.0
2010-11-18 15:30:00,81.7,81.71,81.47,81.56,85000.0,55.2401,55.2468,55.0846,55.1454,85000.0
2010-11-19 09:30:00,81.72,82.01,81.26,81.39,122800.0,55.2536,55.4497,54.9426,55.0305,122800.0
2010-11-19 10:00:00,81.41,81.51,80.81,81.26,63700.0,55.044,55.1116,54.6383,54.9426,63700.0
2010-11-19 10:30:00,81.26,81.76,81.21,81.76,38000.0,54.9426,55.2807,54.9088,55.2807,38000.0
2010-11-19 11:00:00,81.76,81.94,81.74,81.94,41300.0,55.2807,55.4024,55.2671,55.4024,41300.0
2010-11-19 11:30:00,81.93,82.06,81.88,81.88,47700.0,55.3956,55.4835,55.3618,55.3618,47700.0
2010-11-19 12:00:00,81.87,81.88,81.75,81.84,27500.0,55.355,55.3618,55.2739,55.3347,27500.0
2010-11-19 12:30:00,81.84,81.93,81.78,81.93,24200.0,55.3347,55.3956,55.2942,55.3956,24200.0
2010-11-19 13:00:00,81.95,82.11,81.89,82.1,28500.0,55.4091,55.5173,55.3685,55.5105,28500.0
2010-11-19 13:30:00,82.09,82.13,82.01,82.07,20100.0,55.5038,55.5308,55.4497,55.4903,20100.0
2010-11-19 14:00:00,82.12,82.21,82.05,82.2,33300.0,55.5241,55.5849,55.4767,55.5782,33300.0
2010-11-19 14:30:00,82.2,82.36,82.14,82.32,27200.0,55.5782,55.6863,55.5376,55.6593,27200.0
2010-11-19 15:00:00,82.32,82.32,82.18,82.28,40700.0,55.6593,55.6593,55.5646,55.6322,40700.0
2010-11-19 15:30:00,82.3,82.57,82.23,82.52,170100.0,55.6458,55.8283,55.5984,55.7945,170100.0
2010-11-22 09:30:00,82.29,82.84,81.94,82.82,56800.0,55.639,56.0109,55.4024,55.9974,56800.0
2010-11-22 10:00:00,82.79,82.8,82.37,82.4,40000.0,55.9771,55.9838,55.6931,55.7134,40000.0
2010-11-22 10:30:00,82.4,82.42,82.18,82.32,54600.0,55.7134,55.7269,55.5646,55.6593,54600.0
2010-11-22 11:00:00,82.3,82.55,82.21,82.52,49000.0,55.6458,55.8148,55.5849,55.7945,49000.0
2010-11-22 11:30:00,82.5,82.76,82.5,82.74,38600.0,55.781,55.9568,55.781,55.9433,38600.0
2010-11-22 12:00:00,82.74,82.87,82.56,82.58,41700.0,55.9433,56.0312,55.8216,55.8351,41700.0
2010-11-22 12:30:00,82.55,82.77,82.46,82.67,63000.0,55.8148,55.9635,55.7539,55.8959,63000.0
2010-11-22 13:00:00,82.68,82.8,82.62,82.75,26300.0,55.9027,55.9838,55.8621,55.95,26300.0
2010-11-22 13:30:00,82.74,83.0,82.71,82.98,23100.0,55.9433,56.1191,55.923,56.1055,23100.0
2010-11-22 14:00:00,82.98,83.22,82.98,83.15,43900.0,56.1055,56.2678,56.1055,56.2205,43900.0
2010-11-22 14:30:00,83.12,83.4,83.07,83.27,38600.0,56.2002,56.3895,56.1664,56.3016,38600.0
2010-11-22 15:00:00,83.28,83.46,83.27,83.36,59200.0,56.3084,56.4301,56.3016,56.3625,59200.0
2010-11-22 15:30:00,83.37,83.65,83.36,83.41,172200.0,56.3692,56.5585,56.3625,56.3963,172200.0
2010-11-23 09:30:00,82.62,83.01,82.07,82.4,85500.0,55.8621,56.1258,55.4903,55.7134,85500.0
2010-11-23 10:00:00,82.41,82.98,82.35,82.79,63900.0,55.7201,56.1055,55.6796,55.9771,63900.0
2010-11-23 10:30:00,82.78,83.24,82.75,83.24,42900.0,55.9703,56.2813,55.95,56.2813,42900.0
2010-11-23 11:00:00,83.2,83.23,82.63,82.66,55500.0,56.2543,56.2746,55.8689,55.8892,55500.0
2010-11-23 11:30:00,82.57,82.57,82.29,82.46,27200.0,55.8283,55.8283,55.639,55.7539,27200.0
2010-11-23 12:00:00,82.47,82.64,82.38,82.41,24500.0,55.7607,55.8756,55.6999,55.7201,24500.0
2010-11-23 12:30:00,82.42,82.52,82.24,82.44,20600.0,55.7269,55.7945,55.6052,55.7404,20600.0
2010-11-23 13:00:00,82.4,82.52,82.34,82.48,16300.0,55.7134,55.7945,55.6728,55.7675,16300.0
2010-11-23 13:30:00,82.49,82.91,82.49,82.86,79200.0,55.7742,56.0582,55.7742,56.0244,79200.0
2010-11-23 14:00:00,82.86,82.99,82.72,82.77,47400.0,56.0244,56.1123,55.9297,55.9635,47400.0
2010-11-23 14:30:00,82.79,82.92,82.72,82.76,41500.0,55.9771,56.065,55.9297,55.9568,41500.0
2010-11-23 15:00:00,82.75,82.86,82.58,82.64,41700.0,55.95,56.0244,55.8351,55.8756,41700.0
2010-11-23 15:30:00,82.65,83.01,82.62,82.91,131900.0,55.8824,56.1258,55.8621,56.0582,131900.0
2010-11-24 09:30:00,83.95,84.13,83.57,84.12,59400.0,56.7614,56.8831,56.5045,56.8763,59400.0
2010-11-24 10:00:00,84.09,84.19,83.94,84.13,42700.0,56.856,56.9237,56.7546,56.8831,42700.0
2010-11-24 10:30:00,84.17,84.37,84.07,84.23,34200.0,56.9101,57.0454,56.8425,56.9507,34200.0
2010-11-24 11:00:00,84.22,84.26,84.08,84.13,41600.0,56.9439,56.971,56.8493,56.8831,41600.0
2010-11-24 11:30:00,84.12,84.18,84.02,84.14,22800.0,56.8763,56.9169,56.8087,56.8898,22800.0
2010-11-24 12:00:00,84.17,84.25,84.08,84.25,80000.0,56.9101,56.9642,56.8493,56.9642,80000.0
2010-11-24 12:30:00,84.24,84.33,84.12,84.12,48100.0,56.9575,57.0183,56.8763,56.8763,48100.0
2010-11-24 13:00:00,84.12,84.31,84.07,84.31,17600.0,56.8763,57.0048,56.8425,57.0048,17600.0
2010-11-24 13:30:00,84.28,84.32,84.13,84.15,13900.0,56.9845,57.0116,56.8831,56.8966,13900.0
2010-11-24 14:00:00,84.15,84.2,84.15,84.19,34000.0,56.8966,56.9304,56.8966,56.9237,34000.0
2010-11-24 14:30:00,84.18,84.37,84.14,84.24,26200.0,56.9169,57.0454,56.8898,56.9575,26200.0
2010-11-24 15:00:00,84.24,84.29,84.19,84.24,29300.0,56.9575,56.9913,56.9237,56.9575,29300.0
2010-11-24 15:30:00,84.23,84.45,84.16,84.43,76800.0,56.9507,57.0994,56.9034,57.0859,76800.0
2010-11-26 09:30:00,83.87,84.22,83.56,84.22,35700.0,56.7073,56.9439,56.4977,56.9439,35700.0
2010-11-26 10:00:00,84.25,84.25,83.87,83.92,27000.0,56.9642,56.9642,56.7073,56.7411,27000.0
2010-11-26 10:30:00,83.92,84.06,83.82,83.86,29700.0,56.7411,56.8358,56.6735,56.7005,29700.0
2010-11-26 11:00:00,83.87,84.0,83.84,83.97,17200.0,56.7073,56.7952,56.687,56.7749,17200.0
2010-11-26 11:30:00,83.97,84.03,83.91,83.95,22000.0,56.7749,56.8155,56.7343,56.7614,22000.0
2010-11-26 12:00:00,83.98,84.08,83.89,84.04,12900.0,56.7817,56.8493,56.7208,56.8222,12900.0
2010-11-26 12:30:00,84.04,84.13,83.81,83.83,43600.0,56.8222,56.8831,56.6667,56.6802,43600.0
2010-11-29 09:30:00,83.96,85.11,82.35,82.39,212900.0,56.7681,57.5457,55.6796,55.7066,212900.0
2010-11-29 10:00:00,82.37,82.51,82.13,82.36,99000.0,55.6931,55.7878,55.5308,55.6863,99000.0
2010-11-29 10:30:00,82.36,82.57,81.91,82.0,72800.0,55.6863,55.8283,55.3821,55.4429,72800.0
2010-11-29 11:00:00,82.0,82.53,81.98,82.35,38900.0,55.4429,55.8013,55.4294,55.6796,38900.0
2010-11-29 11:30:00,82.35,82.45,81.85,81.98,127600.0,55.6796,55.7472,55.3415,55.4294,127600.0
2010-11-29 12:00:00,81.99,82.73,81.99,82.57,42700.0,55.4362,55.9365,55.4362,55.8283,42700.0
2010-11-29 12:30:00,82.57,82.57,82.42,82.49,30000.0,55.8283,55.8283,55.7269,55.7742,30000.0
2010-11-29 13:00:00,82.49,82.53,82.33,82.5,24800.0,55.7742,55.8013,55.666,55.781,24800.0
2010-11-29 13:30:00,82.49,82.55,82.35,82.49,23300.0,55.7742,55.8148,55.6796,55.7742,23300.0
2010-11-29 14:00:00,82.5,82.55,82.34,82.55,44400.0,55.781,55.8148,55.6728,55.8148,44400.0
2010-11-29 14:30:00,82.58,82.93,82.52,82.8,77300.0,55.8351,56.0717,55.7945,55.9838,77300.0
2010-11-29 15:00:00,82.83,83.21,82.76,83.15,117000.0,56.0041,56.261,55.9568,56.2205,117000.0
2010-11-29 15:30:00,83.15,83.44,83.07,83.3,132300.0,56.2205,56.4166,56.1664,56.3219,132300.0
2010-11-30 09:30:00,83.0,83.19,82.5,83.18,124800.0,56.1191,56.2475,55.781,56.2408,124800.0
2010-11-30 10:00:00,83.1,83.34,82.62,83.32,86900.0,56.1867,56.3489,55.8621,56.3354,86900.0
2010-11-30 10:30:00,83.31,83.36,82.91,83.1,30800.0,56.3287,56.3625,56.0582,56.1867,30800.0
2010-11-30 11:00:00,83.09,83.31,82.93,83.25,38200.0,56.1799,56.3287,56.0717,56.2881,38200.0
2010-11-30 11:30:00,83.24,83.37,83.03,83.25,45100.0,56.2813,56.3692,56.1393,56.2881,45100.0
2010-11-30 12:00:00,83.28,83.31,83.05,83.17,40200.0,56.3084,56.3287,56.1529,56.234,40200.0
2010-11-30 12:30:00,83.19,83.3,83.04,83.24,37500.0,56.2475,56.3219,56.1461,56.2813,37500.0
2010-11-30 13:00:00,83.23,83.66,83.15,83.5,28800.0,56.2746,56.5653,56.2205,56.4571,28800.0
2010-11-30 13:30:00,83.54,83.55,83.33,83.49,29300.0,56.4842,56.4909,56.3422,56.4504,29300.0
2010-11-30 14:00:00,83.47,83.55,83.17,83.23,35300.0,56.4368,56.4909,56.234,56.2746,35300.0
2010-11-30 14:30:00,83.24,83.42,83.11,83.26,45400.0,56.2813,56.403,56.1934,56.2949,45400.0
2010-11-30 15:00:00,83.28,83.34,83.03,83.21,85600.0,56.3084,56.3489,56.1393,56.261,85600.0
2010-11-30 15:30:00,83.22,83.25,82.66,82.84,170000.0,56.2678,56.2881,55.8892,56.0109,170000.0
2010-12-01 09:30:00,84.13,84.61,84.02,84.61,80300.0,56.8831,57.2076,56.8087,57.2076,80300.0
2010-12-01 10:00:00,84.62,84.75,83.9,83.9,110500.0,57.2144,57.3023,56.7276,56.7276,110500.0
2010-12-01 10:30:00,83.92,84.17,83.88,84.13,90500.0,56.7411,56.9101,56.7141,56.8831,90500.0
2010-12-01 11:00:00,84.12,84.22,83.92,84.12,67800.0,56.8763,56.9439,56.7411,56.8763,67800.0
2010-12-01 11:30:00,84.12,84.45,84.02,84.36,36000.0,56.8763,57.0994,56.8087,57.0386,36000.0
2010-12-01 12:00:00,84.38,84.71,84.38,84.62,75900.0,57.0521,57.2752,57.0521,57.2144,75900.0
2010-12-01 12:30:00,84.63,84.73,84.55,84.68,31200.0,57.2212,57.2888,57.1671,57.255,31200.0
2010-12-01 13:00:00,84.67,84.78,84.54,84.55,40600.0,57.2482,57.3226,57.1603,57.1671,40600.0
2010-12-01 13:30:00,84.56,84.68,84.54,84.55,25400.0,57.1738,57.255,57.1603,57.1671,25400.0
2010-12-01 14:00:00,84.55,84.65,84.44,84.45,29400.0,57.1671,57.2347,57.0927,57.0994,29400.0
2010-12-01 14:30:00,84.46,84.56,84.36,84.42,27000.0,57.1062,57.1738,57.0386,57.0792,27000.0
2010-12-01 15:00:00,84.4,84.42,84.24,84.27,47900.0,57.0656,57.0792,56.9575,56.9777,47900.0
2010-12-01 15:30:00,84.27,84.37,83.9,83.96,188200.0,56.9777,57.0454,56.7276,56.7681,188200.0
2010-12-02 09:30:00,84.45,84.67,84.02,84.62,86200.0,57.0994,57.2482,56.8087,57.2144,86200.0
2010-12-02 10:00:00,84.62,84.81,84.48,84.51,57100.0,57.2144,57.3429,57.1197,57.14,57100.0
2010-12-02 10:30:00,84.5,84.51,84.13,84.41,62500.0,57.1333,57.14,56.8831,57.0724,62500.0
2010-12-02 11:00:00,84.43,84.74,84.37,84.68,39500.0,57.0859,57.2955,57.0454,57.255,39500.0
2010-12-02 11:30:00,84.66,84.9,84.59,84.87,44000.0,57.2414,57.4037,57.1941,57.3834,44000.0
2010-12-02 12:00:00,84.88,85.23,84.87,85.22,68100.0,57.3902,57.6268,57.3834,57.6201,68100.0
2010-12-02 12:30:00,85.2,85.42,85.15,85.38,40300.0,57.6065,57.7553,57.5727,57.7283,40300.0
2010-12-02 13:00:00,85.35,85.48,85.23,85.37,51600.0,57.708,57.7959,57.6268,57.7215,51600.0
2010-12-02 13:30:00,85.36,85.72,85.36,85.63,56100.0,57.7147,57.9581,57.7147,57.8973,56100.0
2010-12-02 14:00:00,85.62,85.84,85.51,85.8,77800.0,57.8905,58.0393,57.8162,58.0122,77800.0
2010-12-02 14:30:00,85.77,85.79,85.54,85.54,69700.0,57.9919,58.0055,57.8364,57.8364,69700.0
2010-12-02 15:00:00,85.54,85.67,85.51,85.54,44500.0,57.8364,57.9243,57.8162,57.8364,44500.0
2010-12-02 15:30:00,85.53,85.56,85.29,85.37,106900.0,57.8297,57.85,57.6674,57.7215,106900.0
2010-12-03 09:30:00,85.1,85.36,84.48,84.6,114100.0,57.5389,57.7147,57.1197,57.2009,114100.0
2010-12-03 10:00:00,84.61,84.89,84.22,84.24,204900.0,57.2076,57.3969,56.9439,56.9575,204900.0
2010-12-03 10:30:00,84.22,84.4,83.95,84.12,65400.0,56.9439,57.0656,56.7614,56.8763,65400.0
2010-12-03 11:00:00,84.12,84.49,84.01,84.05,76200.0,56.8763,57.1265,56.802,56.829,76200.0
2010-12-03 11:30:00,84.06,84.06,83.85,83.87,37700.0,56.8358,56.8358,56.6938,56.7073,37700.0
2010-12-03 12:00:00,83.87,83.89,83.76,83.85,53900.0,56.7073,56.7208,56.6329,56.6938,53900.0
2010-12-03 12:30:00,83.87,84.22,83.85,84.2,28800.0,56.7073,56.9439,56.6938,56.9304,28800.0
2010-12-03 13:00:00,84.2,84.3,84.16,84.17,73700.0,56.9304,56.998,56.9034,56.9101,73700.0
2010-12-03 13:30:00,84.16,84.37,84.05,84.37,25600.0,56.9034,57.0454,56.829,57.0454,25600.0
2010-12-03 14:00:00,84.37,84.49,84.33,84.38,30900.0,57.0454,57.1265,57.0183,57.0521,30900.0
2010-12-03 14:30:00,84.41,84.67,84.4,84.57,40900.0,57.0724,57.2482,57.0656,57.1806,40900.0
2010-12-03 15:00:00,84.61,84.75,84.53,84.75,33900.0,57.2076,57.3023,57.1535,57.3023,33900.0
2010-12-03 15:30:00,84.75,85.16,84.74,84.97,112800.0,57.3023,57.5795,57.2955,57.451,112800.0
2010-12-06 09:30:00,84.81,84.99,84.28,84.51,75000.0,57.3429,57.4646,56.9845,57.14,75000.0
2010-12-06 10:00:00,84.51,84.74,84.46,84.68,34300.0,57.14,57.2955,57.1062,57.255,34300.0
2010-12-06 10:30:00,84.66,85.08,84.65,84.99,69100.0,57.2414,57.5254,57.2347,57.4646,69100.0
2010-12-06 11:00:00,84.97,85.23,84.95,85.22,63100.0,57.451,57.6268,57.4375,57.6201,63100.0
2010-12-06 11:30:00,85.22,85.63,85.22,85.6,56200.0,57.6201,57.8973,57.6201,57.877,56200.0
2010-12-06 12:00:00,85.6,85.61,85.23,85.27,31000.0,57.877,57.8838,57.6268,57.6539,31000.0
2010-12-06 12:30:00,85.28,85.62,85.28,85.59,46900.0,57.6606,57.8905,57.6606,57.8702,46900.0
2010-12-06 13:00:00,85.58,85.74,85.47,85.5,39800.0,57.8635,57.9717,57.7891,57.8094,39800.0
2010-12-06 13:30:00,85.49,85.52,85.37,85.39,34000.0,57.8026,57.8229,57.7215,57.735,34000.0
2010-12-06 14:00:00,85.4,85.61,85.4,85.55,66400.0,57.7418,57.8838,57.7418,57.8432,66400.0
2010-12-06 14:30:00,85.55,85.8,85.44,85.71,54100.0,57.8432,58.0122,57.7688,57.9514,54100.0
2010-12-06 15:00:00,85.7,85.7,85.46,85.54,57000.0,57.9446,57.9446,57.7823,57.8364,57000.0
2010-12-06 15:30:00,85.56,85.72,85.46,85.52,91300.0,57.85,57.9581,57.7823,57.8229,91300.0
2010-12-07 09:30:00,86.19,86.19,85.66,85.86,105200.0,58.2759,58.2759,57.9176,58.0528,105200.0
2010-12-07 10:00:00,85.84,86.06,85.67,85.8,49100.0,58.0393,58.188,57.9243,58.0122,49100.0
2010-12-07 10:30:00,85.77,86.2,85.67,85.99,67300.0,57.9919,58.2827,57.9243,58.1407,67300.0
2010-12-07 11:00:00,85.99,86.41,85.97,86.25,93500.0,58.1407,58.4247,58.1272,58.3165,93500.0
2010-12-07 11:30:00,86.23,86.4,86.23,86.36,64400.0,58.303,58.4179,58.303,58.3909,64400.0
2010-12-07 12:00:00,86.36,86.37,86.11,86.21,77500.0,58.3909,58.3976,58.2218,58.2894,77500.0
2010-12-07 12:30:00,86.25,86.28,86.17,86.18,34000.0,58.3165,58.3368,58.2624,58.2692,34000.0
2010-12-07 13:00:00,86.19,86.57,86.17,86.57,72300.0,58.2759,58.5329,58.2624,58.5329,72300.0
2010-12-07 13:30:00,86.55,86.67,86.49,86.56,35900.0,58.5193,58.6005,58.4788,58.5261,35900.0
2010-12-07 14:00:00,86.56,86.69,86.49,86.69,46400.0,58.5261,58.614,58.4788,58.614,46400.0
2010-12-07 14:30:00,86.67,86.91,86.42,86.52,129000.0,58.6005,58.7627,58.4314,58.499,129000.0
2010-12-07 15:00:00,86.51,86.89,85.93,85.96,170600.0,58.4923,58.7492,58.1001,58.1204,170600.0
2010-12-07 15:30:00,85.94,86.0,85.6,85.71,180800.0,58.1069,58.1475,57.877,57.9514,180800.0
2010-12-08 09:30:00,85.2,85.36,84.86,84.86,62700.0,58.0316,58.1406,57.8,57.8,62700.0
2010-12-08 10:00:00,84.83,84.83,84.47,84.57,66700.0,57.7796,57.7796,57.5344,57.6025,66700.0
2010-12-08 10:30:00,84.55,84.73,84.27,84.72,35600.0,57.5889,57.7115,57.3982,57.7047,35600.0
2010-12-08 11:00:00,84.72,85.01,84.72,84.94,22600.0,57.7047,57.9022,57.7047,57.8545,22600.0
2010-12-08 11:30:00,84.96,85.17,84.78,85.09,22700.0,57.8681,58.0112,57.7455,57.9567,22700.0
2010-12-08 12:00:00,85.14,85.18,84.99,85.16,58800.0,57.9907,58.018,57.8886,58.0044,58800.0
2010-12-08 12:30:00,85.15,85.15,84.98,85.08,24300.0,57.9976,57.9976,57.8818,57.9499,24300.0
2010-12-08 13:00:00,85.1,85.31,85.06,85.22,23200.0,57.9635,58.1065,57.9363,58.0452,23200.0
2010-12-08 13:30:00,85.19,85.31,85.0,85.01,32500.0,58.0248,58.1065,57.8954,57.9022,32500.0
2010-12-08 14:00:00,84.99,85.25,84.92,85.14,32000.0,57.8886,58.0657,57.8409,57.9907,32000.0
2010-12-08 14:30:00,85.14,85.37,85.09,85.28,43900.0,57.9907,58.1474,57.9567,58.0861,43900.0
2010-12-08 15:00:00,85.25,85.27,85.09,85.15,82600.0,58.0657,58.0793,57.9567,57.9976,82600.0
2010-12-08 15:30:00,85.13,85.38,85.1,85.3,126400.0,57.9839,58.1542,57.9635,58.0997,126400.0
2010-12-09 09:30:00,85.9,85.91,85.39,85.55,81500.0,58.5084,58.5152,58.161,58.27,81500.0
2010-12-09 10:00:00,85.59,85.61,85.49,85.61,75100.0,58.2973,58.3109,58.2291,58.3109,75100.0
2010-12-09 10:30:00,85.61,85.69,85.3,85.41,69000.0,58.3109,58.3654,58.0997,58.1747,69000.0
2010-12-09 11:00:00,85.41,85.66,85.41,85.61,53500.0,58.1747,58.3449,58.1747,58.3109,53500.0
2010-12-09 11:30:00,85.64,85.69,85.43,85.61,46200.0,58.3313,58.3654,58.1883,58.3109,46200.0
2010-12-09 12:00:00,85.62,85.76,85.58,85.71,75200.0,58.3177,58.413,58.2904,58.379,75200.0
2010-12-09 12:30:00,85.71,85.76,85.6,85.71,20900.0,58.379,58.413,58.3041,58.379,20900.0
2010-12-09 13:00:00,85.72,85.83,85.44,85.47,40500.0,58.3858,58.4607,58.1951,58.2155,40500.0
2010-12-09 13:30:00,85.46,85.52,85.33,85.4,19900.0,58.2087,58.2496,58.1202,58.1678,19900.0
2010-12-09 14:00:00,85.4,85.45,85.26,85.37,23600.0,58.1678,58.2019,58.0725,58.1474,23600.0
2010-12-09 14:30:00,85.39,85.46,85.36,85.41,18400.0,58.161,58.2087,58.1406,58.1747,18400.0
2010-12-09 15:00:00,85.42,85.54,85.42,85.47,47400.0,58.1815,58.2632,58.1815,58.2155,47400.0
2010-12-09 15:30:00,85.49,85.67,85.45,85.58,57400.0,58.2291,58.3517,58.2019,58.2904,57400.0
2010-12-10 09:30:00,85.45,86.0,85.45,85.88,37200.0,58.2019,58.5765,58.2019,58.4948,37200.0
2010-12-10 10:00:00,85.88,85.89,85.29,85.82,128200.0,58.4948,58.5016,58.0929,58.4539,128200.0
2010-12-10 10:30:00,85.78,85.87,85.55,85.84,31000.0,58.4267,58.488,58.27,58.4675,31000.0
2010-12-10 11:00:00,85.86,85.98,85.76,85.97,35200.0,58.4812,58.5629,58.413,58.5561,35200.0
2010-12-10 11:30:00,85.98,86.05,85.96,86.05,54300.0,58.5629,58.6106,58.5493,58.6106,54300.0
2010-12-10 12:00:00,86.02,86.11,85.96,86.1,32300.0,58.5901,58.6514,58.5493,58.6446,32300.0
2010-12-10 12:30:00,86.08,86.16,86.01,86.01,36600.0,58.631,58.6855,58.5833,58.5833,36600.0
2010-12-10 13:00:00,86.0,86.06,85.96,85.96,62800.0,58.5765,58.6174,58.5493,58.5493,62800.0
2010-12-10 13:30:00,85.96,86.17,85.96,86.15,39000.0,58.5493,58.6923,58.5493,58.6787,39000.0
2010-12-10 14:00:00,86.15,86.16,86.03,86.08,33600.0,58.6787,58.6855,58.5969,58.631,33600.0
2010-12-10 14:30:00,86.06,86.06,85.96,86.01,68200.0,58.6174,58.6174,58.5493,58.5833,68200.0
2010-12-10 15:00:00,86.02,86.04,85.94,86.0,72800.0,58.5901,58.6038,58.5356,58.5765,72800.0
2010-12-10 15:30:00,86.0,86.05,85.87,85.98,135600.0,58.5765,58.6106,58.488,58.5629,135600.0
2010-12-13 09:30:00,86.58,87.62,86.45,87.47,146300.0,58.9716,59.6799,58.883,59.5778,146300.0
2010-12-13 10:00:00,87.47,87.7,87.38,87.7,150200.0,59.5778,59.7344,59.5165,59.7344,150200.0
2010-12-13 10:30:00,87.7,87.86,87.59,87.78,129900.0,59.7344,59.8434,59.6595,59.7889,129900.0
2010-12-13 11:00:00,87.76,87.86,87.59,87.73,127600.0,59.7753,59.8434,59.6595,59.7549,127600.0
2010-12-13 11:30:00,87.75,87.99,87.72,87.99,40200.0,59.7685,59.9319,59.748,59.9319,40200.0
2010-12-13 12:00:00,87.97,88.0,87.76,87.79,39400.0,59.9183,59.9388,59.7753,59.7957,39400.0
2010-12-13 12:30:00,87.79,87.99,87.77,87.98,35900.0,59.7957,59.9319,59.7821,59.9251,35900.0
2010-12-13 13:00:00,87.99,88.0,87.85,87.95,43600.0,59.9319,59.9388,59.8366,59.9047,43600.0
2010-12-13 13:30:00,87.95,87.96,87.74,87.93,34000.0,59.9047,59.9115,59.7617,59.8911,34000.0
2010-12-13 14:00:00,87.95,87.95,87.75,87.78,38000.0,59.9047,59.9047,59.7685,59.7889,38000.0
2010-12-13 14:30:00,87.79,87.86,87.74,87.81,52900.0,59.7957,59.8434,59.7617,59.8093,52900.0
2010-12-13 15:00:00,87.8,87.81,87.69,87.77,87500.0,59.8025,59.8093,59.7276,59.7821,87500.0
2010-12-13 15:30:00,87.75,87.78,87.45,87.46,171300.0,59.7685,59.7889,59.5641,59.571,171300.0
2010-12-14 09:30:00,87.1,87.58,87.05,87.15,82900.0,59.3257,59.6527,59.2917,59.3598,82900.0
2010-12-14 10:00:00,87.15,87.33,86.97,87.28,64500.0,59.3598,59.4824,59.2372,59.4483,64500.0
2010-12-14 10:30:00,87.28,87.53,87.21,87.34,68100.0,59.4483,59.6186,59.4007,59.4892,68100.0
2010-12-14 11:00:00,87.35,87.5,87.3,87.49,46000.0,59.496,59.5982,59.462,59.5914,46000.0
2010-12-14 11:30:00,87.49,87.66,87.47,87.57,26100.0,59.5914,59.7072,59.5778,59.6459,26100.0
2010-12-14 12:00:00,87.58,87.63,87.52,87.59,24600.0,59.6527,59.6867,59.6118,59.6595,24600.0
2010-12-14 12:30:00,87.58,87.64,87.45,87.59,53900.0,59.6527,59.6936,59.5641,59.6595,53900.0
2010-12-14 13:00:00,87.59,87.67,87.52,87.67,29300.0,59.6595,59.714,59.6118,59.714,29300.0
2010-12-14 13:30:00,87.67,87.87,87.67,87.86,29500.0,59.714,59.8502,59.714,59.8434,29500.0
2010-12-14 14:00:00,87.88,88.05,87.71,87.91,59800.0,59.857,59.9728,59.7412,59.8775,59800.0
2010-12-14 14:30:00,87.9,88.01,87.69,87.87,73600.0,59.8706,59.9456,59.7276,59.8502,73600.0
2010-12-14 15:00:00,87.87,87.95,87.55,87.55,80800.0,59.8502,59.9047,59.6323,59.6323,80800.0
2010-12-14 15:30:00,87.54,87.65,87.38,87.64,89200.0,59.6254,59.7004,59.5165,59.6936,89200.0
2010-12-15 09:30:00,87.38,88.0,87.19,87.99,65500.0,59.5165,59.9388,59.387,59.9319,65500.0
2010-12-15 10:00:00,88.0,88.47,87.97,88.21,97300.0,59.9388,60.2589,59.9183,60.0818,97300.0
2010-12-15 10:30:00,88.23,88.29,88.0,88.0,67200.0,60.0954,60.1363,59.9388,59.9388,67200.0
2010-12-15 11:00:00,88.02,88.09,87.87,87.95,51600.0,59.9524,60.0001,59.8502,59.9047,51600.0
2010-12-15 11:30:00,87.94,88.0,87.86,88.0,47800.0,59.8979,59.9388,59.8434,59.9388,47800.0
2010-12-15 12:00:00,88.0,88.01,87.97,88.0,76100.0,59.9388,59.9456,59.9183,59.9388,76100.0
2010-12-15 12:30:00,87.99,88.0,87.82,87.86,64500.0,59.9319,59.9388,59.8162,59.8434,64500.0
2010-12-15 13:00:00,87.86,87.98,87.69,87.96,80200.0,59.8434,59.9251,59.7276,59.9115,80200.0
2010-12-15 13:30:00,87.96,88.0,87.86,87.97,39900.0,59.9115,59.9388,59.8434,59.9183,39900.0
2010-12-15 14:00:00,87.95,88.0,87.74,87.78,52600.0,59.9047,59.9388,59.7617,59.7889,52600.0
2010-12-15 14:30:00,87.78,87.94,87.55,87.65,71700.0,59.7889,59.8979,59.6323,59.7004,71700.0
2010-12-15 15:00:00,87.64,87.78,87.63,87.68,57900.0,59.6936,59.7889,59.6867,59.7208,57900.0
2010-12-15 15:30:00,87.7,87.79,87.48,87.61,164700.0,59.7344,59.7957,59.5846,59.6731,164700.0
2010-12-16 09:30:00,87.98,88.0,87.44,87.5,66700.0,59.9251,59.9388,59.5573,59.5982,66700.0
2010-12-16 10:00:00,87.51,87.91,87.43,87.51,81200.0,59.605,59.8775,59.5505,59.605,81200.0
2010-12-16 10:30:00,87.52,87.71,87.5,87.62,48000.0,59.6118,59.7412,59.5982,59.6799,48000.0
2010-12-16 11:00:00,87.63,88.05,87.55,88.01,39700.0,59.6867,59.9728,59.6323,59.9456,39700.0
2010-12-16 11:30:00,88.02,88.21,88.0,88.02,84700.0,59.9524,60.0818,59.9388,59.9524,84700.0
2010-12-16 12:00:00,88.01,88.04,87.87,88.0,27600.0,59.9456,59.966,59.8502,59.9388,27600.0
2010-12-16 12:30:00,88.0,88.38,88.0,88.3,30000.0,59.9388,60.1976,59.9388,60.1431,30000.0
2010-12-16 13:00:00,88.3,88.31,88.04,88.07,19300.0,60.1431,60.1499,59.966,59.9864,19300.0
2010-12-16 13:30:00,88.06,88.31,88.01,88.24,40300.0,59.9796,60.1499,59.9456,60.1022,40300.0
2010-12-16 14:00:00,88.26,88.35,88.12,88.12,36000.0,60.1158,60.1772,60.0205,60.0205,36000.0
2010-12-16 14:30:00,88.14,88.17,88.0,88.01,60000.0,60.0341,60.0545,59.9388,59.9456,60000.0
2010-12-16 15:00:00,88.04,88.17,88.0,88.13,56300.0,59.966,60.0545,59.9388,60.0273,56300.0
2010-12-16 15:30:00,88.14,88.31,88.1,88.17,110800.0,60.0341,60.1499,60.0069,60.0545,110800.0
2010-12-17 09:30:00,88.34,89.19,88.2,89.11,214700.0,60.1703,60.7493,60.075,60.6948,214700.0
2010-12-17 10:00:00,89.11,89.41,88.9,89.4,65600.0,60.6948,60.8991,60.5518,60.8923,65600.0
2010-12-17 10:30:00,89.4,89.5,89.19,89.36,57000.0,60.8923,60.9604,60.7493,60.8651,57000.0
2010-12-17 11:00:00,89.37,89.39,89.14,89.28,44700.0,60.8719,60.8855,60.7152,60.8106,44700.0
2010-12-17 11:30:00,89.29,89.48,89.2,89.25,43600.0,60.8174,60.9468,60.7561,60.7902,43600.0
2010-12-17 12:00:00,89.3,89.4,89.27,89.34,31900.0,60.8242,60.8923,60.8038,60.8515,31900.0
2010-12-17 12:30:00,89.33,89.4,89.26,89.29,42200.0,60.8447,60.8923,60.797,60.8174,42200.0
2010-12-17 13:00:00,89.29,89.32,89.15,89.26,93400.0,60.8174,60.8378,60.722,60.797,93400.0
2010-12-17 13:30:00,89.27,89.48,89.25,89.35,68400.0,60.8038,60.9468,60.7902,60.8583,68400.0
2010-12-17 14:00:00,89.35,89.4,89.24,89.26,58300.0,60.8583,60.8923,60.7833,60.797,58300.0
2010-12-17 14:30:00,89.25,89.3,89.19,89.3,65600.0,60.7902,60.8242,60.7493,60.8242,65600.0
2010-12-17 15:00:00,89.3,89.31,89.1,89.16,66800.0,60.8242,60.831,60.688,60.7289,66800.0
2010-12-17 15:30:00,89.16,89.29,89.08,89.26,129200.0,60.7289,60.8174,60.6744,60.797,129200.0
2010-12-20 09:30:00,89.49,89.5,88.78,89.06,64200.0,60.9536,60.9604,60.47,60.6607,64200.0
2010-12-20 10:00:00,89.09,89.09,88.33,88.59,70000.0,60.6812,60.6812,60.1635,60.3406,70000.0
2010-12-20 10:30:00,88.57,88.73,88.53,88.62,43300.0,60.327,60.436,60.2998,60.3611,43300.0
2010-12-20 11:00:00,88.62,88.81,88.62,88.75,31500.0,60.3611,60.4905,60.3611,60.4496,31500.0
2010-12-20 11:30:00,88.75,88.91,88.7,88.75,40000.0,60.4496,60.5586,60.4155,60.4496,40000.0
2010-12-20 12:00:00,88.75,88.84,88.69,88.82,41500.0,60.4496,60.5109,60.4087,60.4973,41500.0
2010-12-20 12:30:00,88.82,88.92,88.75,88.85,41800.0,60.4973,60.5654,60.4496,60.5177,41800.0
2010-12-20 13:00:00,88.85,88.99,88.85,88.94,19600.0,60.5177,60.6131,60.5177,60.579,19600.0
2010-12-20 13:30:00,88.91,88.97,88.76,88.83,25700.0,60.5586,60.5994,60.4564,60.5041,25700.0
2010-12-20 14:00:00,88.84,89.1,88.8,89.04,32900.0,60.5109,60.688,60.4837,60.6471,32900.0
2010-12-20 14:30:00,89.05,89.12,89.0,89.04,53400.0,60.6539,60.7016,60.6199,60.6471,53400.0
2010-12-20 15:00:00,89.03,89.11,88.93,89.1,79000.0,60.6403,60.6948,60.5722,60.688,79000.0
2010-12-20 15:30:00,89.1,89.36,89.09,89.32,144700.0,60.688,60.8651,60.6812,60.8378,144700.0
2010-12-21 09:30:00,89.46,89.5,88.72,88.83,74700.0,60.9332,60.9604,60.4292,60.5041,74700.0
2010-12-21 10:00:00,88.83,89.1,88.79,88.79,47600.0,60.5041,60.688,60.4768,60.4768,47600.0
2010-12-21 10:30:00,88.78,88.94,88.71,88.91,70300.0,60.47,60.579,60.4224,60.5586,70300.0
2010-12-21 11:00:00,88.91,89.43,88.86,89.4,47800.0,60.5586,60.9128,60.5245,60.8923,47800.0
2010-12-21 11:30:00,89.4,89.72,89.17,89.72,76400.0,60.8923,61.1103,60.7357,61.1103,76400.0
2010-12-21 12:00:00,89.73,89.74,89.23,89.27,40500.0,61.1171,61.1239,60.7765,60.8038,40500.0
2010-12-21 12:30:00,89.28,89.28,89.14,89.14,84600.0,60.8106,60.8106,60.7152,60.7152,84600.0
2010-12-21 13:00:00,89.15,89.23,89.04,89.08,23000.0,60.722,60.7765,60.6471,60.6744,23000.0
2010-12-21 13:30:00,89.09,89.15,88.95,88.95,58500.0,60.6812,60.722,60.5858,60.5858,58500.0
2010-12-21 14:00:00,88.97,88.97,88.75,88.83,130200.0,60.5994,60.5994,60.4496,60.5041,130200.0
2010-12-21 14:30:00,88.82,88.94,88.8,88.87,99000.0,60.4973,60.579,60.4837,60.5313,99000.0
2010-12-21 15:00:00,88.86,88.88,88.76,88.82,72700.0,60.5245,60.5381,60.4564,60.4973,72700.0
2010-12-21 15:30:00,88.82,88.88,88.73,88.81,237300.0,60.4973,60.5381,60.436,60.4905,237300.0
2010-12-22 09:30:00,88.65,88.65,88.0,88.21,197900.0,60.3815,60.3815,59.9388,60.0818,197900.0
2010-12-22 10:00:00,88.27,88.27,87.68,88.11,211500.0,60.1227,60.1227,59.7208,60.0137,211500.0
2010-12-22 10:30:00,88.13,88.18,87.87,87.98,115000.0,60.0273,60.0614,59.8502,59.9251,115000.0
2010-12-22 11:00:00,87.98,88.04,87.6,87.61,164300.0,59.9251,59.966,59.6663,59.6731,164300.0
2010-12-22 11:30:00,87.59,87.71,87.52,87.63,172500.0,59.6595,59.7412,59.6118,59.6867,172500.0
2010-12-22 12:00:00,87.63,87.72,87.31,87.32,115600.0,59.6867,59.748,59.4688,59.4756,115600.0
2010-12-22 12:30:00,87.32,87.52,86.65,87.13,346200.0,59.4756,59.6118,59.0192,59.3462,346200.0
2010-12-22 13:00:00,87.11,87.16,86.77,86.78,238000.0,59.3326,59.3666,59.101,59.1078,238000.0
2010-12-22 13:30:00,86.79,86.82,86.59,86.62,154200.0,59.1146,59.135,58.9784,58.9988,154200.0
2010-12-22 14:00:00,86.62,86.74,86.28,86.56,230200.0,58.9988,59.0805,58.7672,58.9579,230200.0
2010-12-22 14:30:00,86.56,87.0,86.56,86.97,90200.0,58.9579,59.2576,58.9579,59.2372,90200.0
2010-12-22 15:00:00,86.97,86.98,86.63,86.74,158300.0,59.2372,59.244,59.0056,59.0805,158300.0
2010-12-22 15:30:00,86.74,86.82,86.54,86.8,297600.0,59.0805,59.135,58.9443,59.1214,297600.0
2010-12-23 09:30:00,86.95,87.42,86.84,86.93,94700.0,59.2236,59.5437,59.1487,59.21,94700.0
2010-12-23 10:00:00,86.93,86.93,86.57,86.69,132300.0,59.21,59.21,58.9648,59.0465,132300.0
2010-12-23 10:30:00,86.7,86.72,86.53,86.62,71000.0,59.0533,59.0669,58.9375,58.9988,71000.0
2010-12-23 11:00:00,86.62,86.75,86.58,86.7,32000.0,58.9988,59.0874,58.9716,59.0533,32000.0
2010-12-23 11:30:00,86.72,86.72,86.44,86.68,65100.0,59.0669,59.0669,58.8762,59.0397,65100.0
2010-12-23 12:00:00,86.66,86.92,86.55,86.86,58300.0,59.0261,59.2031,58.9511,59.1623,58300.0
2010-12-23 12:30:00,86.86,86.9,86.71,86.85,21200.0,59.1623,59.1895,59.0601,59.1555,21200.0
2010-12-23 13:00:00,86.84,86.94,86.76,86.81,53600.0,59.1487,59.2168,59.0942,59.1282,53600.0
2010-12-23 13:30:00,86.85,86.87,86.65,86.76,22500.0,59.1555,59.1691,59.0192,59.0942,22500.0
2010-12-23 14:00:00,86.76,86.81,86.65,86.73,45100.0,59.0942,59.1282,59.0192,59.0737,45100.0
2010-12-23 14:30:00,86.73,86.81,86.7,86.74,36700.0,59.0737,59.1282,59.0533,59.0805,36700.0
2010-12-23 15:00:00,86.74,86.79,86.7,86.79,55700.0,59.0805,59.1146,59.0533,59.1146,55700.0
2010-12-23 15:30:00,86.79,86.9,86.66,86.88,181800.0,59.1146,59.1895,59.0261,59.1759,181800.0
2010-12-27 09:30:00,86.81,87.01,86.64,86.76,91700.0,59.1282,59.2644,59.0124,59.0942,91700.0
2010-12-27 10:00:00,86.75,86.81,86.44,86.5,161300.0,59.0874,59.1282,58.8762,58.9171,161300.0
2010-12-27 10:30:00,86.53,86.55,86.09,86.37,161800.0,58.9375,58.9511,58.6378,58.8285,161800.0
2010-12-27 11:00:00,86.37,86.4,86.13,86.37,61900.0,58.8285,58.849,58.6651,58.8285,61900.0
2010-12-27 11:30:00,86.38,86.59,86.32,86.53,47100.0,58.8353,58.9784,58.7945,58.9375,47100.0
2010-12-27 12:00:00,86.52,86.67,86.48,86.61,39200.0,58.9307,59.0329,58.9035,58.992,39200.0
2010-12-27 12:30:00,86.61,86.66,86.53,86.64,20100.0,58.992,59.0261,58.9375,59.0124,20100.0
2010-12-27 13:00:00,86.65,86.77,86.54,86.7,79000.0,59.0192,59.101,58.9443,59.0533,79000.0
2010-12-27 13:30:00,86.69,86.72,86.5,86.61,61800.0,59.0465,59.0669,58.9171,58.992,61800.0
2010-12-27 14:00:00,86.6,86.64,86.53,86.6,38600.0,58.9852,59.0124,58.9375,58.9852,38600.0
2010-12-27 14:30:00,86.64,86.74,86.55,86.57,88200.0,59.0124,59.0805,58.9511,58.9648,88200.0
2010-12-27 15:00:00,86.57,86.65,86.51,86.57,111200.0,58.9648,59.0192,58.9239,58.9648,111200.0
2010-12-27 15:30:00,86.58,86.64,86.53,86.63,138100.0,58.9716,59.0124,58.9375,59.0056,138100.0
2010-12-28 09:30:00,86.95,87.09,86.79,86.97,119900.0,59.2236,59.3189,59.1146,59.2372,119900.0
2010-12-28 10:00:00,86.96,87.01,86.62,86.85,74100.0,59.2304,59.2644,58.9988,59.1555,74100.0
2010-12-28 10:30:00,86.84,86.98,86.77,86.78,54800.0,59.1487,59.244,59.101,59.1078,54800.0
2010-12-28 11:00:00,86.78,86.88,86.54,86.6,54200.0,59.1078,59.1759,58.9443,58.9852,54200.0
2010-12-28 11:30:00,86.58,86.6,86.3,86.54,32000.0,58.9716,58.9852,58.7809,58.9443,32000.0
2010-12-28 12:00:00,86.52,86.7,86.49,86.7,8500.0,58.9307,59.0533,58.9103,59.0533,8500.0
2010-12-28 12:30:00,86.7,86.85,86.69,86.85,13500.0,59.0533,59.1555,59.0465,59.1555,13500.0
2010-12-28 13:00:00,86.84,86.91,86.79,86.82,19100.0,59.1487,59.1963,59.1146,59.135,19100.0
2010-12-28 13:30:00,86.83,86.92,86.82,86.9,31200.0,59.1418,59.2031,59.135,59.1895,31200.0
2010-12-28 14:00:00,86.89,86.95,86.81,86.92,28500.0,59.1827,59.2236,59.1282,59.2031,28500.0
2010-12-28 14:30:00,86.93,86.98,86.84,86.95,35300.0,59.21,59.244,59.1487,59.2236,35300.0
2010-12-28 15:00:00,86.94,86.99,86.91,86.91,31200.0,59.2168,59.2508,59.1963,59.1963,31200.0
2010-12-28 15:30:00,86.92,86.93,86.79,86.88,51900.0,59.2031,59.21,59.1146,59.1759,51900.0
2010-12-29 09:30:00,87.05,87.06,86.92,87.04,39900.0,59.2917,59.2985,59.2031,59.2849,39900.0
2010-12-29 10:00:00,87.03,87.58,87.01,87.43,28500.0,59.2781,59.6527,59.2644,59.5505,28500.0
2010-12-29 10:30:00,87.4,87.42,87.25,87.29,18900.0,59.5301,59.5437,59.4279,59.4552,18900.0
2010-12-29 11:00:00,87.3,87.32,87.21,87.22,35400.0,59.462,59.4756,59.4007,59.4075,35400.0
2010-12-29 11:30:00,87.22,87.42,87.21,87.38,29000.0,59.4075,59.5437,59.4007,59.5165,29000.0
2010-12-29 12:00:00,87.4,87.57,87.38,87.45,28100.0,59.5301,59.6459,59.5165,59.5641,28100.0
2010-12-29 12:30:00,87.46,87.55,87.43,87.53,21600.0,59.571,59.6323,59.5505,59.6186,21600.0
2010-12-29 13:00:00,87.54,87.6,87.5,87.55,30500.0,59.6254,59.6663,59.5982,59.6323,30500.0
2010-12-29 13:30:00,87.55,87.61,87.49,87.49,23400.0,59.6323,59.6731,59.5914,59.5914,23400.0
2010-12-29 14:00:00,87.49,87.51,87.37,87.39,25800.0,59.5914,59.605,59.5097,59.5233,25800.0
2010-12-29 14:30:00,87.39,87.43,87.37,87.38,36000.0,59.5233,59.5505,59.5097,59.5165,36000.0
2010-12-29 15:00:00,87.37,87.42,87.33,87.36,49500.0,59.5097,59.5437,59.4824,59.5028,49500.0
2010-12-29 15:30:00,87.36,87.4,87.1,87.14,65800.0,59.5028,59.5301,59.3257,59.353,65800.0
2010-12-30 09:30:00,86.84,87.15,86.82,86.94,76200.0,59.1487,59.3598,59.135,59.2168,76200.0
2010-12-30 10:00:00,86.92,86.99,86.66,86.99,22800.0,59.2031,59.2508,59.0261,59.2508,22800.0
2010-12-30 10:30:00,86.96,87.1,86.9,87.1,28300.0,59.2304,59.3257,59.1895,59.3257,28300.0
2010-12-30 11:00:00,87.1,87.1,87.03,87.08,23900.0,59.3257,59.3257,59.2781,59.3121,23900.0
2010-12-30 11:30:00,87.04,87.07,86.91,87.0,11900.0,59.2849,59.3053,59.1963,59.2576,11900.0
2010-12-30 12:00:00,87.04,87.06,86.96,87.04,8600.0,59.2849,59.2985,59.2304,59.2849,8600.0
2010-12-30 12:30:00,87.05,87.06,86.97,86.99,7700.0,59.2917,59.2985,59.2372,59.2508,7700.0
2010-12-30 13:00:00,87.03,87.06,86.93,87.0,7600.0,59.2781,59.2985,59.21,59.2576,7600.0
2010-12-30 13:30:00,87.01,87.06,86.94,87.01,16100.0,59.2644,59.2985,59.2168,59.2644,16100.0
2010-12-30 14:00:00,87.02,87.07,86.97,87.04,11400.0,59.2713,59.3053,59.2372,59.2849,11400.0
2010-12-30 14:30:00,87.04,87.08,87.01,87.03,20100.0,59.2849,59.3121,59.2644,59.2781,20100.0
2010-12-30 15:00:00,87.03,87.11,86.96,87.08,28200.0,59.2781,59.3326,59.2304,59.3121,28200.0
2010-12-30 15:30:00,87.09,87.1,86.82,86.89,79500.0,59.3189,59.3257,59.135,59.1827,79500.0
2010-12-31 09:30:00,86.89,87.04,86.56,86.64,32300.0,59.1827,59.2849,58.9579,59.0124,32300.0
2010-12-31 10:00:00,86.64,86.67,86.36,86.38,34300.0,59.0124,59.0329,58.8217,58.8353,34300.0
2010-12-31 10:30:00,86.39,86.52,86.31,86.5,42500.0,58.8422,58.9307,58.7877,58.9171,42500.0
2010-12-31 11:00:00,86.51,86.57,86.48,86.52,23800.0,58.9239,58.9648,58.9035,58.9307,23800.0
2010-12-31 11:30:00,86.52,86.55,86.5,86.53,19700.0,58.9307,58.9511,58.9171,58.9375,19700.0
2010-12-31 12:00:00,86.51,86.56,86.5,86.52,19900.0,58.9239,58.9579,58.9171,58.9307,19900.0
2010-12-31 12:30:00,86.52,86.54,86.4,86.41,19700.0,58.9307,58.9443,58.849,58.8558,19700.0
2010-12-31 13:00:00,86.4,86.48,86.37,86.48,27600.0,58.849,58.9035,58.8285,58.9035,27600.0
2010-12-31 13:30:00,86.48,86.48,86.15,86.17,26300.0,58.9035,58.9035,58.6787,58.6923,26300.0
2010-12-31 14:00:00,86.18,86.19,86.0,86.01,25100.0,58.6991,58.7059,58.5765,58.5833,25100.0
2010-12-31 14:30:00,86.02,86.24,86.02,86.18,31400.0,58.5901,58.74,58.5901,58.6991,31400.0
2010-12-31 15:00:00,86.19,86.3,86.18,86.27,29200.0,58.7059,58.7809,58.6991,58.7604,29200.0
2010-12-31 15:30:00,86.26,86.33,86.0,86.18,65700.0,58.7536,58.8013,58.5765,58.6991,65700.0
2011-01-03 09:30:00,86.63,86.63,85.76,85.87,280900.0,59.0056,59.0056,58.413,58.488,280900.0
2011-01-03 10:00:00,85.89,86.38,85.86,86.17,178000.0,58.5016,58.8353,58.4812,58.6923,178000.0
2011-01-03 10:30:00,86.17,86.3,86.06,86.3,68600.0,58.6923,58.7809,58.6174,58.7809,68600.0
2011-01-03 11:00:00,86.32,86.57,86.31,86.57,51800.0,58.7945,58.9648,58.7877,58.9648,51800.0
2011-01-03 11:30:00,86.58,86.77,86.52,86.66,43800.0,58.9716,59.101,58.9307,59.0261,43800.0
2011-01-03 12:00:00,86.64,86.71,86.45,86.55,78400.0,59.0124,59.0601,58.883,58.9511,78400.0
2011-01-03 12:30:00,86.56,86.56,86.27,86.32,40800.0,58.9579,58.9579,58.7604,58.7945,40800.0
2011-01-03 13:00:00,86.35,86.5,86.31,86.38,37700.0,58.8149,58.9171,58.7877,58.8353,37700.0
2011-01-03 13:30:00,86.39,86.47,86.21,86.35,42400.0,58.8422,58.8966,58.7195,58.8149,42400.0
2011-01-03 14:00:00,86.34,86.39,86.24,86.24,70200.0,58.8081,58.8422,58.74,58.74,70200.0
2011-01-03 14:30:00,86.23,86.27,86.11,86.22,63800.0,58.7332,58.7604,58.6514,58.7264,63800.0
2011-01-03 15:00:00,86.22,86.3,86.1,86.22,134400.0,58.7264,58.7809,58.6446,58.7264,134400.0
2011-01-03 15:30:00,86.22,86.45,86.16,86.33,198100.0,58.7264,58.883,58.6855,58.8013,198100.0
2011-01-04 09:30:00,86.73,86.79,85.97,85.97,106000.0,59.0737,59.1146,58.5561,58.5561,106000.0
2011-01-04 10:00:00,86.0,86.24,85.79,86.0,79200.0,58.5765,58.74,58.4335,58.5765,79200.0
2011-01-04 10:30:00,86.0,86.0,85.8,85.92,55600.0,58.5765,58.5765,58.4403,58.522,55600.0
2011-01-04 11:00:00,85.93,85.93,85.5,85.5,51300.0,58.5288,58.5288,58.236,58.236,51300.0
2011-01-04 11:30:00,85.5,85.55,85.1,85.14,84500.0,58.236,58.27,57.9635,57.9907,84500.0
2011-01-04 12:00:00,85.12,85.17,84.88,84.9,45500.0,57.9771,58.0112,57.8137,57.8273,45500.0
2011-01-04 12:30:00,84.89,85.0,84.69,84.88,138800.0,57.8205,57.8954,57.6842,57.8137,138800.0
2011-01-04 13:00:00,84.88,85.02,84.82,84.94,79000.0,57.8137,57.909,57.7728,57.8545,79000.0
2011-01-04 13:30:00,84.97,85.0,84.76,84.79,130800.0,57.875,57.8954,57.7319,57.7524,130800.0
2011-01-04 14:00:00,84.81,85.11,84.74,85.05,73600.0,57.766,57.9703,57.7183,57.9294,73600.0
2011-01-04 14:30:00,85.04,85.07,84.94,85.03,111600.0,57.9226,57.9431,57.8545,57.9158,111600.0
2011-01-04 15:00:00,85.03,85.1,84.95,85.0,90600.0,57.9158,57.9635,57.8613,57.8954,90600.0
2011-01-04 15:30:00,85.0,85.12,84.92,85.07,213200.0,57.8954,57.9771,57.8409,57.9431,213200.0
2011-01-05 09:30:00,85.12,85.12,84.37,84.95,78400.0,57.9771,57.9771,57.4663,57.8613,78400.0
2011-01-05 10:00:00,84.98,85.61,84.95,85.21,148400.0,57.8818,58.3109,57.8613,58.0384,148400.0
2011-01-05 10:30:00,85.21,85.31,85.12,85.23,54500.0,58.0384,58.1065,57.9771,58.052,54500.0
2011-01-05 11:00:00,85.23,85.48,85.16,85.35,44700.0,58.052,58.2223,58.0044,58.1338,44700.0
2011-01-05 11:30:00,85.36,85.51,85.25,85.36,43000.0,58.1406,58.2428,58.0657,58.1406,43000.0
2011-01-05 12:00:00,85.36,85.5,85.23,85.32,49100.0,58.1406,58.236,58.052,58.1134,49100.0
2011-01-05 12:30:00,85.35,85.43,85.23,85.32,35200.0,58.1338,58.1883,58.052,58.1134,35200.0
2011-01-05 13:00:00,85.32,85.33,85.11,85.15,43300.0,58.1134,58.1202,57.9703,57.9976,43300.0
2011-01-05 13:30:00,85.15,85.44,85.14,85.41,56400.0,57.9976,58.1951,57.9907,58.1747,56400.0
2011-01-05 14:00:00,85.37,85.42,85.25,85.25,38400.0,58.1474,58.1815,58.0657,58.0657,38400.0
2011-01-05 14:30:00,85.26,85.28,85.18,85.24,36500.0,58.0725,58.0861,58.018,58.0589,36500.0
2011-01-05 15:00:00,85.21,85.29,85.13,85.16,126900.0,58.0384,58.0929,57.9839,58.0044,126900.0
2011-01-05 15:30:00,85.14,85.18,84.97,85.13,198400.0,57.9907,58.018,57.875,57.9839,198400.0
2011-01-06 09:30:00,85.1,85.26,84.22,84.63,188000.0,57.9635,58.0725,57.3641,57.6434,188000.0
2011-01-06 10:00:00,84.61,84.86,84.5,84.5,78100.0,57.6298,57.8,57.5548,57.5548,78100.0
2011-01-06 10:30:00,84.52,84.63,84.27,84.42,86000.0,57.5685,57.6434,57.3982,57.5003,86000.0
2011-01-06 11:00:00,84.39,84.45,83.96,83.99,134900.0,57.4799,57.5208,57.187,57.2075,134900.0
2011-01-06 11:30:00,83.98,84.11,83.89,83.99,72000.0,57.2006,57.2892,57.1393,57.2075,72000.0
2011-01-06 12:00:00,84.02,84.04,83.69,83.77,59800.0,57.2279,57.2415,57.0031,57.0576,59800.0
2011-01-06 12:30:00,83.73,83.79,83.62,83.64,186700.0,57.0304,57.0712,56.9554,56.9691,186700.0
2011-01-06 13:00:00,83.67,83.69,83.5,83.53,171500.0,56.9895,57.0031,56.8737,56.8941,171500.0
2011-01-06 13:30:00,83.55,83.7,83.28,83.7,100700.0,56.9078,57.0099,56.7239,57.0099,100700.0
2011-01-06 14:00:00,83.68,83.76,83.48,83.59,82600.0,56.9963,57.0508,56.8601,56.935,82600.0
2011-01-06 14:30:00,83.6,83.64,83.2,83.23,143800.0,56.9418,56.9691,56.6694,56.6898,143800.0
2011-01-06 15:00:00,83.23,83.29,83.05,83.29,101500.0,56.6898,56.7307,56.5672,56.7307,101500.0
2011-01-06 15:30:00,83.29,83.64,83.27,83.57,267800.0,56.7307,56.9691,56.717,56.9214,267800.0
2011-01-07 09:30:00,82.84,83.37,82.0,82.0,296000.0,56.4242,56.7852,55.852,55.852,296000.0
2011-01-07 10:00:00,82.0,82.2,81.72,81.97,329100.0,55.852,55.9882,55.6613,55.8316,329100.0
2011-01-07 10:30:00,81.99,82.04,81.89,82.0,576200.0,55.8452,55.8793,55.7771,55.852,576200.0
2011-01-07 11:00:00,82.0,82.19,81.89,82.0,78000.0,55.852,55.9814,55.7771,55.852,78000.0
2011-01-07 11:30:00,82.0,82.08,81.79,82.0,76400.0,55.852,55.9065,55.709,55.852,76400.0
2011-01-07 12:00:00,82.01,82.05,81.83,81.93,97600.0,55.8588,55.8861,55.7362,55.8043,97600.0
2011-01-07 12:30:00,81.9,82.0,81.76,81.85,121100.0,55.7839,55.852,55.6886,55.7499,121100.0
2011-01-07 13:00:00,81.86,81.93,81.41,81.46,347800.0,55.7567,55.8043,55.4502,55.4842,347800.0
2011-01-07 13:30:00,81.46,81.78,81.42,81.57,172600.0,55.4842,55.7022,55.457,55.5591,172600.0
2011-01-07 14:00:00,81.58,81.88,81.57,81.79,89400.0,55.566,55.7703,55.5591,55.709,89400.0
2011-01-07 14:30:00,81.78,82.08,81.71,81.94,140100.0,55.7022,55.9065,55.6545,55.8112,140100.0
2011-01-07 15:00:00,81.94,82.06,81.9,81.93,104900.0,55.8112,55.8929,55.7839,55.8043,104900.0
2011-01-07 15:30:00,81.94,82.15,81.94,82.13,178900.0,55.8112,55.9542,55.8112,55.9406,178900.0
2011-01-10 09:30:00,82.0,82.35,81.76,82.27,177900.0,55.852,56.0904,55.6886,56.0359,177900.0
2011-01-10 10:00:00,82.32,82.95,82.19,82.92,119100.0,56.07,56.4991,55.9814,56.4787,119100.0
2011-01-10 10:30:00,82.92,83.19,82.79,82.97,144500.0,56.4787,56.6626,56.3901,56.5127,144500.0
2011-01-10 11:00:00,82.96,83.0,82.85,82.97,83100.0,56.5059,56.5331,56.431,56.5127,83100.0
2011-01-10 11:30:00,82.96,83.13,82.83,82.98,57600.0,56.5059,56.6217,56.4174,56.5195,57600.0
2011-01-10 12:00:00,82.99,83.2,82.93,83.14,92800.0,56.5263,56.6694,56.4855,56.6285,92800.0
2011-01-10 12:30:00,83.18,83.18,82.94,83.05,41300.0,56.6557,56.6557,56.4923,56.5672,41300.0
2011-01-10 13:00:00,83.03,83.24,82.96,83.08,44700.0,56.5536,56.6966,56.5059,56.5876,44700.0
2011-01-10 13:30:00,83.07,83.1,82.96,83.07,31900.0,56.5808,56.6013,56.5059,56.5808,31900.0
2011-01-10 14:00:00,83.08,83.08,82.85,83.07,45000.0,56.5876,56.5876,56.431,56.5808,45000.0
2011-01-10 14:30:00,83.07,83.09,82.9,83.01,65600.0,56.5808,56.5944,56.465,56.54,65600.0
2011-01-10 15:00:00,83.01,83.14,82.93,83.0,72500.0,56.54,56.6285,56.4855,56.5331,72500.0
2011-01-10 15:30:00,83.01,83.03,82.65,82.67,157200.0,56.54,56.5536,56.2948,56.3084,157200.0
2011-01-11 09:30:00,83.18,83.18,82.3,82.3,117500.0,56.6557,56.6557,56.0564,56.0564,117500.0
2011-01-11 10:00:00,82.31,82.65,82.23,82.6,92000.0,56.0632,56.2948,56.0087,56.2607,92000.0
2011-01-11 10:30:00,82.61,82.71,82.39,82.51,48100.0,56.2675,56.3356,56.1177,56.1994,48100.0
2011-01-11 11:00:00,82.53,82.67,82.3,82.41,68800.0,56.213,56.3084,56.0564,56.1313,68800.0
2011-01-11 11:30:00,82.42,82.66,82.42,82.55,55500.0,56.1381,56.3016,56.1381,56.2266,55500.0
2011-01-11 12:00:00,82.57,82.59,82.44,82.54,35800.0,56.2403,56.2539,56.1517,56.2198,35800.0
2011-01-11 12:30:00,82.54,82.55,82.36,82.46,60400.0,56.2198,56.2266,56.0972,56.1653,60400.0
2011-01-11 13:00:00,82.48,82.48,82.05,82.25,56400.0,56.179,56.179,55.8861,56.0223,56400.0
2011-01-11 13:30:00,82.26,82.34,82.06,82.13,54500.0,56.0291,56.0836,55.8929,55.9406,54500.0
2011-01-11 14:00:00,82.11,82.35,82.09,82.35,65500.0,55.9269,56.0904,55.9133,56.0904,65500.0
2011-01-11 14:30:00,82.36,82.48,82.26,82.34,75400.0,56.0972,56.179,56.0291,56.0836,75400.0
2011-01-11 15:00:00,82.35,82.49,82.32,82.45,82400.0,56.0904,56.1858,56.07,56.1585,82400.0
2011-01-11 15:30:00,82.45,82.79,82.44,82.76,223400.0,56.1585,56.3901,56.1517,56.3697,223400.0
2011-01-12 09:30:00,83.41,83.52,82.72,83.11,57200.0,56.8124,56.8873,56.3424,56.6081,57200.0
2011-01-12 10:00:00,83.1,83.13,82.77,83.0,53100.0,56.6013,56.6217,56.3765,56.5331,53100.0
2011-01-12 10:30:00,83.05,83.14,82.93,83.12,30200.0,56.5672,56.6285,56.4855,56.6149,30200.0
2011-01-12 11:00:00,83.09,83.33,83.08,83.19,28600.0,56.5944,56.7579,56.5876,56.6626,28600.0
2011-01-12 11:30:00,83.23,83.32,83.1,83.23,28900.0,56.6898,56.7511,56.6013,56.6898,28900.0
2011-01-12 12:00:00,83.21,83.22,83.02,83.02,21500.0,56.6762,56.683,56.5468,56.5468,21500.0
2011-01-12 12:30:00,83.02,83.07,82.96,83.0,28300.0,56.5468,56.5808,56.5059,56.5331,28300.0
2011-01-12 13:00:00,83.01,83.07,82.87,82.99,43000.0,56.54,56.5808,56.4446,56.5263,43000.0
2011-01-12 13:30:00,82.99,83.0,82.77,82.91,43600.0,56.5263,56.5331,56.3765,56.4718,43600.0
2011-01-12 14:00:00,82.93,82.96,82.78,82.91,75200.0,56.4855,56.5059,56.3833,56.4718,75200.0
2011-01-12 14:30:00,82.92,82.97,82.88,82.92,32900.0,56.4787,56.5127,56.4514,56.4787,32900.0
2011-01-12 15:00:00,82.93,83.05,82.88,82.89,76800.0,56.4855,56.5672,56.4514,56.4582,76800.0
2011-01-12 15:30:00,82.9,83.04,82.89,83.02,88300.0,56.465,56.5604,56.4582,56.5468,88300.0
2011-01-13 09:30:00,83.0,83.27,82.48,82.7,57800.0,56.5331,56.717,56.179,56.3288,57800.0
2011-01-13 10:00:00,82.71,82.71,82.14,82.35,213100.0,56.3356,56.3356,55.9474,56.0904,213100.0
2011-01-13 10:30:00,82.31,82.35,82.02,82.16,97600.0,56.0632,56.0904,55.8656,55.961,97600.0
2011-01-13 11:00:00,82.17,82.26,82.07,82.25,84800.0,55.9678,56.0291,55.8997,56.0223,84800.0
2011-01-13 11:30:00,82.27,82.42,82.17,82.32,39000.0,56.0359,56.1381,55.9678,56.07,39000.0
2011-01-13 12:00:00,82.32,82.34,82.17,82.34,51700.0,56.07,56.0836,55.9678,56.0836,51700.0
2011-01-13 12:30:00,82.34,82.47,82.24,82.25,139700.0,56.0836,56.1722,56.0155,56.0223,139700.0
2011-01-13 13:00:00,82.25,82.45,82.24,82.36,66500.0,56.0223,56.1585,56.0155,56.0972,66500.0
2011-01-13 13:30:00,82.35,82.48,82.28,82.37,71800.0,56.0904,56.179,56.0427,56.104,71800.0
2011-01-13 14:00:00,82.38,82.38,82.24,82.37,89800.0,56.1109,56.1109,56.0155,56.104,89800.0
2011-01-13 14:30:00,82.37,82.7,82.32,82.44,158100.0,56.104,56.3288,56.07,56.1517,158100.0
2011-01-13 15:00:00,82.46,82.49,82.28,82.29,62100.0,56.1653,56.1858,56.0427,56.0495,62100.0
2011-01-13 15:30:00,82.29,82.42,82.15,82.37,130100.0,56.0495,56.1381,55.9542,56.104,130100.0
2011-01-14 09:30:00,82.38,82.51,82.02,82.49,153300.0,56.1109,56.1994,55.8656,56.1858,153300.0
2011-01-14 10:00:00,82.51,82.94,82.46,82.73,64700.0,56.1994,56.4923,56.1653,56.3492,64700.0
2011-01-14 10:30:00,82.72,82.94,82.69,82.93,59400.0,56.3424,56.4923,56.322,56.4855,59400.0
2011-01-14 11:00:00,82.93,83.09,82.81,83.09,63100.0,56.4855,56.5944,56.4037,56.5944,63100.0
2011-01-14 11:30:00,83.09,83.49,83.03,83.43,88900.0,56.5944,56.8669,56.5536,56.826,88900.0
2011-01-14 12:00:00,83.42,83.48,83.12,83.38,64300.0,56.8192,56.8601,56.6149,56.792,64300.0
2011-01-14 12:30:00,83.38,83.81,83.28,83.36,58200.0,56.792,57.0849,56.7239,56.7784,58200.0
2011-01-14 13:00:00,83.38,83.57,83.28,83.55,41900.0,56.792,56.9214,56.7239,56.9078,41900.0
2011-01-14 13:30:00,83.53,83.73,83.53,83.69,37000.0,56.8941,57.0304,56.8941,57.0031,37000.0
2011-01-14 14:00:00,83.66,83.84,83.62,83.78,58600.0,56.9827,57.1053,56.9554,57.0644,58600.0
2011-01-14 14:30:00,83.8,83.8,83.59,83.79,66100.0,57.078,57.078,56.935,57.0712,66100.0
2011-01-14 15:00:00,83.79,83.9,83.6,83.78,84900.0,57.0712,57.1462,56.9418,57.0644,84900.0
2011-01-14 15:30:00,83.8,83.95,83.59,83.88,203600.0,57.078,57.1802,56.935,57.1325,203600.0
2011-01-18 09:30:00,84.02,84.12,82.88,83.09,125600.0,57.2279,57.296,56.4514,56.5944,125600.0
2011-01-18 10:00:00,83.07,83.24,82.87,82.9,82800.0,56.5808,56.6966,56.4446,56.465,82800.0
2011-01-18 10:30:00,82.9,82.96,82.28,82.31,139100.0,56.465,56.5059,56.0427,56.0632,139100.0
2011-01-18 11:00:00,82.32,82.54,82.26,82.47,61100.0,56.07,56.2198,56.0291,56.1722,61100.0
2011-01-18 11:30:00,82.48,82.59,82.35,82.47,99100.0,56.179,56.2539,56.0904,56.1722,99100.0
2011-01-18 12:00:00,82.47,82.64,82.35,82.6,34600.0,56.1722,56.2879,56.0904,56.2607,34600.0
2011-01-18 12:30:00,82.61,82.73,82.57,82.59,29400.0,56.2675,56.3492,56.2403,56.2539,29400.0
2011-01-18 13:00:00,82.59,82.75,82.55,82.55,25800.0,56.2539,56.3629,56.2266,56.2266,25800.0
2011-01-18 13:30:00,82.56,82.65,82.47,82.62,28000.0,56.2335,56.2948,56.1722,56.2743,28000.0
2011-01-18 14:00:00,82.63,82.74,82.6,82.73,29700.0,56.2811,56.3561,56.2607,56.3492,29700.0
2011-01-18 14:30:00,82.74,82.8,82.62,82.66,48800.0,56.3561,56.3969,56.2743,56.3016,48800.0
2011-01-18 15:00:00,82.66,82.77,82.58,82.76,54600.0,56.3016,56.3765,56.2471,56.3697,54600.0
2011-01-18 15:30:00,82.77,82.94,82.7,82.79,126100.0,56.3765,56.4923,56.3288,56.3901,126100.0
2011-01-19 09:30:00,83.01,83.01,81.81,81.88,91300.0,56.54,56.54,55.7226,55.7703,91300.0
2011-01-19 10:00:00,81.88,82.18,81.79,81.87,112200.0,55.7703,55.9746,55.709,55.7635,112200.0
2011-01-19 10:30:00,81.85,82.05,81.8,81.93,102500.0,55.7499,55.8861,55.7158,55.8043,102500.0
2011-01-19 11:00:00,81.96,82.09,81.87,81.98,67700.0,55.8248,55.9133,55.7635,55.8384,67700.0
2011-01-19 11:30:00,81.97,82.27,81.97,82.21,79200.0,55.8316,56.0359,55.8316,55.9951,79200.0
2011-01-19 12:00:00,82.2,82.82,82.18,82.66,116100.0,55.9882,56.4105,55.9746,56.3016,116100.0
2011-01-19 12:30:00,82.65,82.79,82.4,82.79,92000.0,56.2948,56.3901,56.1245,56.3901,92000.0
2011-01-19 13:00:00,82.77,82.88,82.72,82.87,45100.0,56.3765,56.4514,56.3424,56.4446,45100.0
2011-01-19 13:30:00,82.86,83.0,82.8,82.97,51800.0,56.4378,56.5331,56.3969,56.5127,51800.0
2011-01-19 14:00:00,82.97,83.01,82.74,82.76,45100.0,56.5127,56.54,56.3561,56.3697,45100.0
2011-01-19 14:30:00,82.77,82.86,82.55,82.78,90400.0,56.3765,56.4378,56.2266,56.3833,90400.0
2011-01-19 15:00:00,82.77,82.92,82.77,82.9,84600.0,56.3765,56.4787,56.3765,56.465,84600.0
2011-01-19 15:30:00,82.91,83.06,82.91,83.05,282500.0,56.4718,56.574,56.4718,56.5672,282500.0
2011-01-20 09:30:00,82.9,83.44,82.64,83.29,87600.0,56.465,56.8328,56.2879,56.7307,87600.0
2011-01-20 10:00:00,83.33,83.54,83.1,83.52,78700.0,56.7579,56.901,56.6013,56.8873,78700.0
2011-01-20 10:30:00,83.49,83.94,83.22,83.25,124500.0,56.8669,57.1734,56.683,56.7034,124500.0
2011-01-20 11:00:00,83.23,83.52,83.12,83.38,84700.0,56.6898,56.8873,56.6149,56.792,84700.0
2011-01-20 11:30:00,83.39,83.49,83.23,83.33,44000.0,56.7988,56.8669,56.6898,56.7579,44000.0
2011-01-20 12:00:00,83.32,83.51,83.3,83.5,48200.0,56.7511,56.8805,56.7375,56.8737,48200.0
2011-01-20 12:30:00,83.47,83.58,83.46,83.55,85800.0,56.8533,56.9282,56.8465,56.9078,85800.0
2011-01-20 13:00:00,83.55,83.55,83.26,83.34,26600.0,56.9078,56.9078,56.7102,56.7647,26600.0
2011-01-20 13:30:00,83.32,83.43,83.17,83.33,44300.0,56.7511,56.826,56.6489,56.7579,44300.0
2011-01-20 14:00:00,83.32,83.55,83.29,83.5,99100.0,56.7511,56.9078,56.7307,56.8737,99100.0
2011-01-20 14:30:00,83.53,83.71,83.51,83.57,47000.0,56.8941,57.0167,56.8805,56.9214,47000.0
2011-01-20 15:00:00,83.56,83.61,83.44,83.48,96300.0,56.9146,56.9486,56.8328,56.8601,96300.0
2011-01-20 15:30:00,83.48,83.61,83.31,83.59,340800.0,56.8601,56.9486,56.7443,56.935,340800.0
2011-01-21 09:30:00,83.84,83.84,82.57,82.75,241100.0,57.1053,57.1053,56.2403,56.3629,241100.0
2011-01-21 10:00:00,82.75,82.78,82.3,82.3,101400.0,56.3629,56.3833,56.0564,56.0564,101400.0
2011-01-21 10:30:00,82.3,82.64,82.08,82.36,76300.0,56.0564,56.2879,55.9065,56.0972,76300.0
2011-01-21 11:00:00,82.37,82.48,82.2,82.41,61700.0,56.104,56.179,55.9882,56.1313,61700.0
2011-01-21 11:30:00,82.41,82.48,82.18,82.47,36200.0,56.1313,56.179,55.9746,56.1722,36200.0
2011-01-21 12:00:00,82.47,82.49,82.26,82.32,43800.0,56.1722,56.1858,56.0291,56.07,43800.0
2011-01-21 12:30:00,82.33,82.37,82.04,82.36,47800.0,56.0768,56.104,55.8793,56.0972,47800.0
2011-01-21 13:00:00,82.35,82.48,82.28,82.43,80300.0,56.0904,56.179,56.0427,56.1449,80300.0
2011-01-21 13:30:00,82.44,82.5,82.27,82.4,47800.0,56.1517,56.1926,56.0359,56.1245,47800.0
2011-01-21 14:00:00,82.38,82.51,82.14,82.14,110400.0,56.1109,56.1994,55.9474,55.9474,110400.0
2011-01-21 14:30:00,82.14,82.37,82.13,82.14,120000.0,55.9474,56.104,55.9406,55.9474,120000.0
2011-01-21 15:00:00,82.14,82.26,82.01,82.01,84800.0,55.9474,56.0291,55.8588,55.8588,84800.0
2011-01-21 15:30:00,82.01,82.15,81.91,82.09,197500.0,55.8588,55.9542,55.7907,55.9133,197500.0
2011-01-24 09:30:00,81.9,82.24,81.79,81.82,127000.0,55.7839,56.0155,55.709,55.7294,127000.0
2011-01-24 10:00:00,81.82,82.26,81.82,82.2,77100.0,55.7294,56.0291,55.7294,55.9882,77100.0
2011-01-24 10:30:00,82.23,82.29,82.16,82.22,42600.0,56.0087,56.0495,55.961,56.0019,42600.0
2011-01-24 11:00:00,82.21,82.29,82.17,82.24,43100.0,55.9951,56.0495,55.9678,56.0155,43100.0
2011-01-24 11:30:00,82.24,82.41,82.15,82.41,65900.0,56.0155,56.1313,55.9542,56.1313,65900.0
2011-01-24 12:00:00,82.44,82.75,82.44,82.63,38100.0,56.1517,56.3629,56.1517,56.2811,38100.0
2011-01-24 12:30:00,82.62,82.82,82.6,82.65,19100.0,56.2743,56.4105,56.2607,56.2948,19100.0
2011-01-24 13:00:00,82.64,82.93,82.6,82.8,19200.0,56.2879,56.4855,56.2607,56.3969,19200.0
2011-01-24 13:30:00,82.8,82.93,82.76,82.81,161900.0,56.3969,56.4855,56.3697,56.4037,161900.0
2011-01-24 14:00:00,82.82,82.93,82.75,82.76,30700.0,56.4105,56.4855,56.3629,56.3697,30700.0
2011-01-24 14:30:00,82.79,82.81,82.61,82.68,24100.0,56.3901,56.4037,56.2675,56.3152,24100.0
2011-01-24 15:00:00,82.66,82.73,82.46,82.53,105100.0,56.3016,56.3492,56.1653,56.213,105100.0
2011-01-24 15:30:00,82.53,82.66,82.48,82.56,142900.0,56.213,56.3016,56.179,56.2335,142900.0
2011-01-25 09:30:00,82.19,82.27,81.5,81.6,122400.0,55.9814,56.0359,55.5115,55.5796,122400.0
2011-01-25 10:00:00,81.6,81.86,81.1,81.1,186100.0,55.5796,55.7567,55.239,55.239,186100.0
2011-01-25 10:30:00,81.08,81.33,81.06,81.25,135300.0,55.2254,55.3957,55.2118,55.3412,135300.0
2011-01-25 11:00:00,81.25,81.34,80.87,80.9,132800.0,55.3412,55.4025,55.0824,55.1028,132800.0
2011-01-25 11:30:00,80.87,80.9,80.54,80.71,114000.0,55.0824,55.1028,54.8576,54.9734,114000.0
2011-01-25 12:00:00,80.71,80.9,80.63,80.83,94600.0,54.9734,55.1028,54.9189,55.0551,94600.0
2011-01-25 12:30:00,80.84,81.02,80.81,80.99,150700.0,55.0619,55.1845,55.0415,55.1641,150700.0
2011-01-25 13:00:00,81.0,81.03,80.87,80.94,170400.0,55.1709,55.1913,55.0824,55.13,170400.0
2011-01-25 13:30:00,80.95,80.99,80.68,80.7,118400.0,55.1368,55.1641,54.9529,54.9666,118400.0
2011-01-25 14:00:00,80.7,80.78,80.4,80.53,138400.0,54.9666,55.0211,54.7622,54.8508,138400.0
2011-01-25 14:30:00,80.52,80.78,80.48,80.75,142700.0,54.844,55.0211,54.8167,55.0006,142700.0
2011-01-25 15:00:00,80.75,81.14,80.73,81.14,204600.0,55.0006,55.2663,54.987,55.2663,204600.0
2011-01-25 15:30:00,81.14,81.43,81.03,81.35,297700.0,55.2663,55.4638,55.1913,55.4093,297700.0
2011-01-26 09:30:00,81.82,81.97,81.15,81.8,111700.0,55.7294,55.8316,55.2731,55.7158,111700.0
2011-01-26 10:00:00,81.77,82.64,81.73,82.46,81400.0,55.6954,56.2879,55.6681,56.1653,81400.0
2011-01-26 10:30:00,82.45,82.94,82.34,82.51,69300.0,56.1585,56.4923,56.0836,56.1994,69300.0
2011-01-26 11:00:00,82.53,82.74,82.16,82.21,145800.0,56.213,56.3561,55.961,55.9951,145800.0
2011-01-26 11:30:00,82.21,82.42,82.15,82.24,38200.0,55.9951,56.1381,55.9542,56.0155,38200.0
2011-01-26 12:00:00,82.24,82.27,81.96,82.12,140300.0,56.0155,56.0359,55.8248,55.9338,140300.0
2011-01-26 12:30:00,82.13,82.28,82.1,82.28,35200.0,55.9406,56.0427,55.9201,56.0427,35200.0
2011-01-26 13:00:00,82.3,82.3,82.06,82.15,57700.0,56.0564,56.0564,55.8929,55.9542,57700.0
2011-01-26 13:30:00,82.15,82.55,82.14,82.5,86300.0,55.9542,56.2266,55.9474,56.1926,86300.0
2011-01-26 14:00:00,82.5,82.57,82.32,82.42,220200.0,56.1926,56.2403,56.07,56.1381,220200.0
2011-01-26 14:30:00,82.4,83.01,82.36,82.99,158400.0,56.1245,56.54,56.0972,56.5263,158400.0
2011-01-26 15:00:00,82.97,83.1,82.83,83.01,127200.0,56.5127,56.6013,56.4174,56.54,127200.0
2011-01-26 15:30:00,83.01,83.04,82.68,82.7,294500.0,56.54,56.5604,56.3152,56.3288,294500.0
2011-01-27 09:30:00,83.04,83.04,82.0,82.16,100000.0,56.5604,56.5604,55.852,55.961,100000.0
2011-01-27 10:00:00,82.2,82.34,81.96,82.23,63100.0,55.9882,56.0836,55.8248,56.0087,63100.0
2011-01-27 10:30:00,82.25,82.55,82.15,82.46,49500.0,56.0223,56.2266,55.9542,56.1653,49500.0
2011-01-27 11:00:00,82.46,82.48,82.06,82.35,68000.0,56.1653,56.179,55.8929,56.0904,68000.0
2011-01-27 11:30:00,82.34,82.55,82.3,82.47,59900.0,56.0836,56.2266,56.0564,56.1722,59900.0
2011-01-27 12:00:00,82.49,82.53,82.05,82.09,71500.0,56.1858,56.213,55.8861,55.9133,71500.0
2011-01-27 12:30:00,82.09,82.27,82.04,82.22,42600.0,55.9133,56.0359,55.8793,56.0019,42600.0
2011-01-27 13:00:00,82.21,82.49,82.17,82.27,50600.0,55.9951,56.1858,55.9678,56.0359,50600.0
2011-01-27 13:30:00,82.3,82.33,82.17,82.33,29200.0,56.0564,56.0768,55.9678,56.0768,29200.0
2011-01-27 14:00:00,82.33,82.64,82.32,82.52,47700.0,56.0768,56.2879,56.07,56.2062,47700.0
2011-01-27 14:30:00,82.54,82.93,82.52,82.88,80200.0,56.2198,56.4855,56.2062,56.4514,80200.0
2011-01-27 15:00:00,82.88,82.89,82.76,82.79,48300.0,56.4514,56.4582,56.3697,56.3901,48300.0
2011-01-27 15:30:00,82.8,82.87,82.6,82.65,216400.0,56.3969,56.4446,56.2607,56.2948,216400.0
2011-01-28 09:30:00,82.6,82.76,82.24,82.67,66800.0,56.2607,56.3697,56.0155,56.3084,66800.0
2011-01-28 10:00:00,82.67,82.67,82.18,82.5,131900.0,56.3084,56.3084,55.9746,56.1926,131900.0
2011-01-28 10:30:00,82.5,82.68,82.41,82.54,101200.0,56.1926,56.3152,56.1313,56.2198,101200.0
2011-01-28 11:00:00,82.49,82.5,81.94,82.0,82500.0,56.1858,56.1926,55.8112,55.852,82500.0
2011-01-28 11:30:00,82.0,82.02,81.34,81.5,117400.0,55.852,55.8656,55.4025,55.5115,117400.0
2011-01-28 12:00:00,81.5,81.65,81.34,81.48,69400.0,55.5115,55.6136,55.4025,55.4978,69400.0
2011-01-28 12:30:00,81.42,81.74,81.36,81.51,41000.0,55.457,55.6749,55.4161,55.5183,41000.0
2011-01-28 13:00:00,81.5,81.71,81.26,81.49,77700.0,55.5115,55.6545,55.348,55.5047,77700.0
2011-01-28 13:30:00,81.45,81.66,81.42,81.64,67700.0,55.4774,55.6204,55.457,55.6068,67700.0
2011-01-28 14:00:00,81.64,81.79,81.56,81.57,81900.0,55.6068,55.709,55.5523,55.5591,81900.0
2011-01-28 14:30:00,81.57,81.68,81.44,81.58,84500.0,55.5591,55.6341,55.4706,55.566,84500.0
2011-01-28 15:00:00,81.6,81.68,81.28,81.32,109100.0,55.5796,55.6341,55.3616,55.3889,109100.0
2011-01-28 15:30:00,81.33,81.61,81.23,81.47,185200.0,55.3957,55.5864,55.3276,55.491,185200.0
2011-01-31 09:30:00,81.58,82.09,81.06,81.22,77700.0,55.566,55.9133,55.2118,55.3207,77700.0
2011-01-31 10:00:00,81.28,82.03,81.26,81.96,37800.0,55.3616,55.8725,55.348,55.8248,37800.0
2011-01-31 10:30:00,81.98,82.43,81.98,82.43,20300.0,55.8384,56.1449,55.8384,56.1449,20300.0
2011-01-31 11:00:00,82.44,82.56,82.22,82.32,43500.0,56.1517,56.2335,56.0019,56.07,43500.0
2011-01-31 11:30:00,82.28,82.43,82.09,82.39,44200.0,56.0427,56.1449,55.9133,56.1177,44200.0
2011-01-31 12:00:00,82.39,82.57,82.38,82.56,40500.0,56.1177,56.2403,56.1109,56.2335,40500.0
2011-01-31 12:30:00,82.58,82.58,82.35,82.4,47900.0,56.2471,56.2471,56.0904,56.1245,47900.0
2011-01-31 13:00:00,82.4,82.63,82.37,82.61,42400.0,56.1245,56.2811,56.104,56.2675,42400.0
2011-01-31 13:30:00,82.62,82.83,82.61,82.76,71800.0,56.2743,56.4174,56.2675,56.3697,71800.0
2011-01-31 14:00:00,82.78,82.83,82.46,82.46,146600.0,56.3833,56.4174,56.1653,56.1653,146600.0
2011-01-31 14:30:00,82.42,82.48,82.21,82.46,55500.0,56.1381,56.179,55.9951,56.1653,55500.0
2011-01-31 15:00:00,82.47,82.67,82.39,82.54,45900.0,56.1722,56.3084,56.1177,56.2198,45900.0
2011-01-31 15:30:00,82.53,82.73,82.48,82.72,117200.0,56.213,56.3492,56.179,56.3424,117200.0
2011-02-01 09:30:00,83.11,83.6,82.78,83.55,93600.0,56.6081,56.9418,56.3833,56.9078,93600.0
2011-02-01 10:00:00,83.59,83.76,83.45,83.52,103000.0,56.935,57.0508,56.8397,56.8873,103000.0
2011-02-01 10:30:00,83.5,83.7,83.31,83.64,71300.0,56.8737,57.0099,56.7443,56.9691,71300.0
2011-02-01 11:00:00,83.64,83.83,83.5,83.71,89800.0,56.9691,57.0985,56.8737,57.0167,89800.0
2011-02-01 11:30:00,83.72,83.75,83.65,83.69,82200.0,57.0236,57.044,56.9759,57.0031,82200.0
2011-02-01 12:00:00,83.68,83.74,83.44,83.49,180100.0,56.9963,57.0372,56.8328,56.8669,180100.0
2011-02-01 12:30:00,83.49,83.6,83.37,83.58,84100.0,56.8669,56.9418,56.7852,56.9282,84100.0
2011-02-01 13:00:00,83.6,83.6,83.39,83.54,57100.0,56.9418,56.9418,56.7988,56.901,57100.0
2011-02-01 13:30:00,83.55,83.7,83.5,83.68,63600.0,56.9078,57.0099,56.8737,56.9963,63600.0
2011-02-01 14:00:00,83.69,83.94,83.69,83.87,45200.0,57.0031,57.1734,57.0031,57.1257,45200.0
2011-02-01 14:30:00,83.86,84.05,83.81,84.01,77000.0,57.1189,57.2483,57.0849,57.2211,77000.0
2011-02-01 15:00:00,84.02,84.11,84.0,84.0,75300.0,57.2279,57.2892,57.2143,57.2143,75300.0
2011-02-01 15:30:00,84.0,84.23,83.97,84.14,197700.0,57.2143,57.3709,57.1938,57.3096,197700.0
2011-02-02 09:30:00,83.87,84.3,83.47,84.16,98300.0,57.1257,57.4186,56.8533,57.3232,98300.0
2011-02-02 10:00:00,84.14,84.17,83.69,83.79,56400.0,57.3096,57.3301,57.0031,57.0712,56400.0
2011-02-02 10:30:00,83.79,84.02,83.38,83.42,104100.0,57.0712,57.2279,56.792,56.8192,104100.0
2011-02-02 11:00:00,83.38,83.82,83.29,83.55,96400.0,56.792,57.0917,56.7307,56.9078,96400.0
2011-02-02 11:30:00,83.53,83.57,83.34,83.44,30500.0,56.8941,56.9214,56.7647,56.8328,30500.0
2011-02-02 12:00:00,83.46,83.54,83.26,83.3,34300.0,56.8465,56.901,56.7102,56.7375,34300.0
2011-02-02 12:30:00,83.31,83.55,83.29,83.3,19200.0,56.7443,56.9078,56.7307,56.7375,19200.0
2011-02-02 13:00:00,83.33,83.4,83.29,83.36,20700.0,56.7579,56.8056,56.7307,56.7784,20700.0
2011-02-02 13:30:00,83.37,83.47,83.3,83.44,66600.0,56.7852,56.8533,56.7375,56.8328,66600.0
2011-02-02 14:00:00,83.43,83.46,83.34,83.43,24100.0,56.826,56.8465,56.7647,56.826,24100.0
2011-02-02 14:30:00,83.42,83.51,83.32,83.48,68400.0,56.8192,56.8805,56.7511,56.8601,68400.0
2011-02-02 15:00:00,83.47,83.7,83.44,83.5,82900.0,56.8533,57.0099,56.8328,56.8737,82900.0
2011-02-02 15:30:00,83.51,83.86,83.48,83.82,170200.0,56.8805,57.1189,56.8601,57.0917,170200.0
2011-02-03 09:30:00,83.89,85.0,83.89,84.43,124200.0,57.1393,57.8954,57.1393,57.5072,124200.0
2011-02-03 10:00:00,84.46,84.62,83.87,84.24,55300.0,57.5276,57.6366,57.1257,57.3777,55300.0
2011-02-03 10:30:00,84.24,84.65,84.1,84.6,84900.0,57.3777,57.657,57.2824,57.6229,84900.0
2011-02-03 11:00:00,84.55,84.7,84.46,84.63,33600.0,57.5889,57.6911,57.5276,57.6434,33600.0
2011-02-03 11:30:00,84.62,85.0,84.61,84.93,40000.0,57.6366,57.8954,57.6298,57.8477,40000.0
2011-02-03 12:00:00,84.92,84.96,84.71,84.89,72600.0,57.8409,57.8681,57.6979,57.8205,72600.0
2011-02-03 12:30:00,84.9,84.92,84.51,84.65,68100.0,57.8273,57.8409,57.5616,57.657,68100.0
2011-02-03 13:00:00,84.63,84.71,84.58,84.62,44900.0,57.6434,57.6979,57.6093,57.6366,44900.0
2011-02-03 13:30:00,84.62,84.66,84.51,84.57,38500.0,57.6366,57.6638,57.5616,57.6025,38500.0
2011-02-03 14:00:00,84.58,84.69,84.51,84.52,65400.0,57.6093,57.6842,57.5616,57.5685,65400.0
2011-02-03 14:30:00,84.52,84.55,84.45,84.45,66400.0,57.5685,57.5889,57.5208,57.5208,66400.0
2011-02-03 15:00:00,84.47,84.68,84.45,84.54,78000.0,57.5344,57.6774,57.5208,57.5821,78000.0
2011-02-03 15:30:00,84.54,84.56,84.41,84.44,173100.0,57.5821,57.5957,57.4935,57.514,173100.0
2011-02-04 09:30:00,84.7,84.78,84.12,84.65,127400.0,57.6911,57.7455,57.296,57.657,127400.0
2011-02-04 10:00:00,84.64,85.76,84.61,85.19,191800.0,57.6502,58.413,57.6298,58.0248,191800.0
2011-02-04 10:30:00,85.18,85.37,84.98,85.25,66700.0,58.018,58.1474,57.8818,58.0657,66700.0
2011-02-04 11:00:00,85.24,85.55,85.17,85.5,78900.0,58.0589,58.27,58.0112,58.236,78900.0
2011-02-04 11:30:00,85.5,86.24,85.5,86.24,82300.0,58.236,58.74,58.236,58.74,82300.0
2011-02-04 12:00:00,86.22,86.4,86.15,86.26,62300.0,58.7264,58.849,58.6787,58.7536,62300.0
2011-02-04 12:30:00,86.26,86.93,86.22,86.84,96300.0,58.7536,59.21,58.7264,59.1487,96300.0
2011-02-04 13:00:00,86.88,87.68,86.84,87.68,323300.0,59.1759,59.7208,59.1487,59.7208,323300.0
2011-02-04 13:30:00,87.68,87.7,87.1,87.44,187100.0,59.7208,59.7344,59.3257,59.5573,187100.0
2011-02-04 14:00:00,87.44,87.45,86.84,86.87,81300.0,59.5573,59.5641,59.1487,59.1691,81300.0
2011-02-04 14:30:00,86.85,87.08,86.73,87.07,112600.0,59.1555,59.3121,59.0737,59.3053,112600.0
2011-02-04 15:00:00,87.05,87.14,86.93,87.1,87100.0,59.2917,59.353,59.21,59.3257,87100.0
2011-02-04 15:30:00,87.1,87.16,86.8,86.94,236900.0,59.3257,59.3666,59.1214,59.2168,236900.0
2011-02-07 09:30:00,86.81,87.18,86.33,86.86,202400.0,59.1282,59.3802,58.8013,59.1623,202400.0
2011-02-07 10:00:00,86.87,87.01,86.8,86.92,104800.0,59.1691,59.2644,59.1214,59.2031,104800.0
2011-02-07 10:30:00,86.92,87.01,86.92,86.99,82000.0,59.2031,59.2644,59.2031,59.2508,82000.0
2011-02-07 11:00:00,86.99,87.01,86.68,86.68,73800.0,59.2508,59.2644,59.0397,59.0397,73800.0
2011-02-07 11:30:00,86.68,86.97,86.68,86.92,59000.0,59.0397,59.2372,59.0397,59.2031,59000.0
2011-02-07 12:00:00,86.92,86.93,86.6,86.75,52900.0,59.2031,59.21,58.9852,59.0874,52900.0
2011-02-07 12:30:00,86.75,86.82,86.67,86.68,43500.0,59.0874,59.135,59.0329,59.0397,43500.0
2011-02-07 13:00:00,86.68,86.77,86.66,86.7,34200.0,59.0397,59.101,59.0261,59.0533,34200.0
2011-02-07 13:30:00,86.7,86.83,86.67,86.78,24300.0,59.0533,59.1418,59.0329,59.1078,24300.0
2011-02-07 14:00:00,86.79,86.83,86.62,86.69,39900.0,59.1146,59.1418,58.9988,59.0465,39900.0
2011-02-07 14:30:00,86.67,86.73,86.53,86.63,38200.0,59.0329,59.0737,58.9375,59.0056,38200.0
2011-02-07 15:00:00,86.6,86.76,86.44,86.48,86800.0,58.9852,59.0942,58.8762,58.9035,86800.0
2011-02-07 15:30:00,86.48,86.56,86.38,86.51,215600.0,58.9035,58.9579,58.8353,58.9239,215600.0
2011-02-08 09:30:00,86.86,87.16,86.44,87.16,108600.0,59.1623,59.3666,58.8762,59.3666,108600.0
2011-02-08 10:00:00,87.17,87.49,87.17,87.44,83200.0,59.3734,59.5914,59.3734,59.5573,83200.0
2011-02-08 10:30:00,87.41,87.54,87.22,87.35,46300.0,59.5369,59.6254,59.4075,59.496,46300.0
2011-02-08 11:00:00,87.33,87.33,87.03,87.19,23800.0,59.4824,59.4824,59.2781,59.387,23800.0
2011-02-08 11:30:00,87.17,87.32,87.11,87.17,31500.0,59.3734,59.4756,59.3326,59.3734,31500.0
2011-02-08 12:00:00,87.17,87.29,87.14,87.17,17300.0,59.3734,59.4552,59.353,59.3734,17300.0
2011-02-08 12:30:00,87.22,87.22,87.07,87.12,19700.0,59.4075,59.4075,59.3053,59.3394,19700.0
2011-02-08 13:00:00,87.13,87.13,86.78,86.79,63900.0,59.3462,59.3462,59.1078,59.1146,63900.0
2011-02-08 13:30:00,86.79,87.05,86.79,86.9,33000.0,59.1146,59.2917,59.1146,59.1895,33000.0
2011-02-08 14:00:00,86.9,86.98,86.87,86.95,31300.0,59.1895,59.244,59.1691,59.2236,31300.0
2011-02-08 14:30:00,86.97,87.24,86.97,87.13,79700.0,59.2372,59.4211,59.2372,59.3462,79700.0
2011-02-08 15:00:00,87.15,87.4,87.09,87.33,40000.0,59.3598,59.5301,59.3189,59.4824,40000.0
2011-02-08 15:30:00,87.33,87.6,87.33,87.4,132000.0,59.4824,59.6663,59.4824,59.5301,132000.0
2011-02-09 09:30:00,87.42,88.88,87.42,88.82,141500.0,59.5437,60.5381,59.5437,60.4973,141500.0
2011-02-09 10:00:00,88.84,89.48,88.83,89.39,151500.0,60.5109,60.9468,60.5041,60.8855,151500.0
2011-02-09 10:30:00,89.38,89.75,89.34,89.5,136700.0,60.8787,61.1307,60.8515,60.9604,136700.0
2011-02-09 11:00:00,89.49,89.56,88.69,88.8,108700.0,60.9536,61.0013,60.4087,60.4837,108700.0
2011-02-09 11:30:00,88.8,89.23,88.76,88.98,112000.0,60.4837,60.7765,60.4564,60.6063,112000.0
2011-02-09 12:00:00,88.99,89.02,88.9,89.02,49700.0,60.6131,60.6335,60.5518,60.6335,49700.0
2011-02-09 12:30:00,89.05,89.18,88.86,88.86,44100.0,60.6539,60.7425,60.5245,60.5245,44100.0
2011-02-09 13:00:00,88.89,89.31,88.89,89.31,34800.0,60.545,60.831,60.545,60.831,34800.0
2011-02-09 13:30:00,89.28,89.32,88.96,88.99,33000.0,60.8106,60.8378,60.5926,60.6131,33000.0
2011-02-09 14:00:00,88.98,89.05,88.8,88.86,117600.0,60.6063,60.6539,60.4837,60.5245,117600.0
2011-02-09 14:30:00,88.88,88.94,88.4,88.47,92400.0,60.5381,60.579,60.2112,60.2589,92400.0
2011-02-09 15:00:00,88.49,88.62,88.42,88.49,65800.0,60.2725,60.3611,60.2248,60.2725,65800.0
2011-02-09 15:30:00,88.49,88.5,88.08,88.13,271300.0,60.2725,60.2793,59.9932,60.0273,271300.0
2011-02-10 09:30:00,87.81,88.24,87.31,87.38,82200.0,59.8093,60.1022,59.4688,59.5165,82200.0
2011-02-10 10:00:00,87.33,88.02,86.96,88.02,89900.0,59.4824,59.9524,59.2304,59.9524,89900.0
2011-02-10 10:30:00,88.04,88.17,87.82,87.89,50500.0,59.966,60.0545,59.8162,59.8638,50500.0
2011-02-10 11:00:00,87.81,88.1,87.81,87.93,51200.0,59.8093,60.0069,59.8093,59.8911,51200.0
2011-02-10 11:30:00,87.93,87.96,87.8,87.9,85300.0,59.8911,59.9115,59.8025,59.8706,85300.0
2011-02-10 12:00:00,87.9,87.94,87.67,87.71,103400.0,59.8706,59.8979,59.714,59.7412,103400.0
2011-02-10 12:30:00,87.71,87.79,87.42,87.42,54200.0,59.7412,59.7957,59.5437,59.5437,54200.0
2011-02-10 13:00:00,87.4,87.42,87.16,87.16,59000.0,59.5301,59.5437,59.3666,59.3666,59000.0
2011-02-10 13:30:00,87.17,87.43,86.97,87.32,62100.0,59.3734,59.5505,59.2372,59.4756,62100.0
2011-02-10 14:00:00,87.42,87.57,87.38,87.46,60700.0,59.5437,59.6459,59.5165,59.571,60700.0
2011-02-10 14:30:00,87.46,87.63,87.42,87.48,91200.0,59.571,59.6867,59.5437,59.5846,91200.0
2011-02-10 15:00:00,87.49,87.61,87.44,87.58,75100.0,59.5914,59.6731,59.5573,59.6527,75100.0
2011-02-10 15:30:00,87.57,87.67,87.35,87.57,185800.0,59.6459,59.714,59.496,59.6459,185800.0
2011-02-11 09:30:00,87.55,87.55,86.64,86.81,119600.0,59.6323,59.6323,59.0124,59.1282,119600.0
2011-02-11 10:00:00,86.81,87.05,86.75,86.91,96600.0,59.1282,59.2917,59.0874,59.1963,96600.0
2011-02-11 10:30:00,86.92,87.05,86.88,87.0,80900.0,59.2031,59.2917,59.1759,59.2576,80900.0
2011-02-11 11:00:00,86.99,87.01,86.83,86.98,106700.0,59.2508,59.2644,59.1418,59.244,106700.0
2011-02-11 11:30:00,87.0,87.0,86.53,86.58,77500.0,59.2576,59.2576,58.9375,58.9716,77500.0
2011-02-11 12:00:00,86.62,86.76,86.45,86.59,44300.0,58.9988,59.0942,58.883,58.9784,44300.0
2011-02-11 12:30:00,86.6,86.81,86.59,86.78,66400.0,58.9852,59.1282,58.9784,59.1078,66400.0
2011-02-11 13:00:00,86.78,86.8,86.61,86.71,42600.0,59.1078,59.1214,58.992,59.0601,42600.0
2011-02-11 13:30:00,86.7,86.8,86.68,86.77,56000.0,59.0533,59.1214,59.0397,59.101,56000.0
2011-02-11 14:00:00,86.79,87.0,86.78,87.0,48200.0,59.1146,59.2576,59.1078,59.2576,48200.0
2011-02-11 14:30:00,86.99,87.19,86.95,87.19,74700.0,59.2508,59.387,59.2236,59.387,74700.0
2011-02-11 15:00:00,87.18,87.2,87.05,87.12,55200.0,59.3802,59.3939,59.2917,59.3394,55200.0
2011-02-11 15:30:00,87.12,87.15,87.0,87.12,163600.0,59.3394,59.3598,59.2576,59.3394,163600.0
2011-02-14 09:30:00,86.88,87.02,86.39,86.47,79400.0,59.1759,59.2713,58.8422,58.8966,79400.0
2011-02-14 10:00:00,86.45,86.96,86.45,86.6,53900.0,58.883,59.2304,58.883,58.9852,53900.0
2011-02-14 10:30:00,86.58,86.6,86.13,86.3,71300.0,58.9716,58.9852,58.6651,58.7809,71300.0
2011-02-14 11:00:00,86.3,86.33,86.17,86.19,31900.0,58.7809,58.8013,58.6923,58.7059,31900.0
2011-02-14 11:30:00,86.18,86.35,86.07,86.3,100500.0,58.6991,58.8149,58.6242,58.7809,100500.0
2011-02-14 12:00:00,86.3,86.55,86.29,86.39,34100.0,58.7809,58.9511,58.774,58.8422,34100.0
2011-02-14 12:30:00,86.4,86.54,86.31,86.52,26700.0,58.849,58.9443,58.7877,58.9307,26700.0
2011-02-14 13:00:00,86.51,86.77,86.45,86.71,48800.0,58.9239,59.101,58.883,59.0601,48800.0
2011-02-14 13:30:00,86.69,86.83,86.69,86.76,33700.0,59.0465,59.1418,59.0465,59.0942,33700.0
2011-02-14 14:00:00,86.76,86.84,86.7,86.8,37300.0,59.0942,59.1487,59.0533,59.1214,37300.0
2011-02-14 14:30:00,86.81,87.04,86.74,87.0,43800.0,59.1282,59.2849,59.0805,59.2576,43800.0
2011-02-14 15:00:00,86.97,87.01,86.77,86.77,53800.0,59.2372,59.2644,59.101,59.101,53800.0
2011-02-14 15:30:00,86.77,86.95,86.74,86.92,160600.0,59.101,59.2236,59.0805,59.2031,160600.0
2011-02-15 09:30:00,86.47,86.83,86.27,86.6,33300.0,58.8966,59.1418,58.7604,58.9852,33300.0
2011-02-15 10:00:00,86.62,86.71,85.86,85.88,50900.0,58.9988,59.0601,58.4812,58.4948,50900.0
2011-02-15 10:30:00,85.88,86.2,85.81,86.13,46300.0,58.4948,58.7127,58.4471,58.6651,46300.0
2011-02-15 11:00:00,86.1,86.3,86.04,86.2,26700.0,58.6446,58.7809,58.6038,58.7127,26700.0
2011-02-15 11:30:00,86.2,86.72,86.14,86.41,76300.0,58.7127,59.0669,58.6719,58.8558,76300.0
2011-02-15 12:00:00,86.41,86.68,86.38,86.6,38300.0,58.8558,59.0397,58.8353,58.9852,38300.0
2011-02-15 12:30:00,86.59,86.71,86.47,86.69,32300.0,58.9784,59.0601,58.8966,59.0465,32300.0
2011-02-15 13:00:00,86.65,86.88,86.64,86.75,58500.0,59.0192,59.1759,59.0124,59.0874,58500.0
2011-02-15 13:30:00,86.72,86.94,86.72,86.83,22700.0,59.0669,59.2168,59.0669,59.1418,22700.0
2011-02-15 14:00:00,86.83,86.85,86.2,86.23,49400.0,59.1418,59.1555,58.7127,58.7332,49400.0
2011-02-15 14:30:00,86.23,86.71,86.22,86.64,31700.0,58.7332,59.0601,58.7264,59.0124,31700.0
2011-02-15 15:00:00,86.6,86.82,86.59,86.71,35000.0,58.9852,59.135,58.9784,59.0601,35000.0
2011-02-15 15:30:00,86.73,86.81,86.55,86.77,111700.0,59.0737,59.1282,58.9511,59.101,111700.0
2011-02-16 09:30:00,86.97,87.41,86.81,86.95,58100.0,59.2372,59.5369,59.1282,59.2236,58100.0
2011-02-16 10:00:00,86.98,87.0,86.78,86.82,50900.0,59.244,59.2576,59.1078,59.135,50900.0
2011-02-16 10:30:00,86.8,86.9,86.45,86.77,71900.0,59.1214,59.1895,58.883,59.101,71900.0
2011-02-16 11:00:00,86.77,87.04,86.55,86.56,50200.0,59.101,59.2849,58.9511,58.9579,50200.0
2011-02-16 11:30:00,86.6,86.65,85.92,86.04,89000.0,58.9852,59.0192,58.522,58.6038,89000.0
2011-02-16 12:00:00,86.04,86.08,85.71,85.8,98100.0,58.6038,58.631,58.379,58.4403,98100.0
2011-02-16 12:30:00,85.79,85.86,85.61,85.7,57600.0,58.4335,58.4812,58.3109,58.3722,57600.0
2011-02-16 13:00:00,85.72,85.78,85.62,85.72,49500.0,58.3858,58.4267,58.3177,58.3858,49500.0
2011-02-16 13:30:00,85.72,86.24,85.72,86.19,67200.0,58.3858,58.74,58.3858,58.7059,67200.0
2011-02-16 14:00:00,86.2,86.2,85.95,85.96,48000.0,58.7127,58.7127,58.5425,58.5493,48000.0
2011-02-16 14:30:00,85.96,86.25,85.96,86.18,92900.0,58.5493,58.7468,58.5493,58.6991,92900.0
2011-02-16 15:00:00,86.2,86.39,86.2,86.35,80800.0,58.7127,58.8422,58.7127,58.8149,80800.0
2011-02-16 15:30:00,86.34,86.64,86.34,86.58,188700.0,58.8081,59.0124,58.8081,58.9716,188700.0
2011-02-17 09:30:00,86.28,87.11,85.6,87.08,116800.0,58.7672,59.3326,58.3041,59.3121,116800.0
2011-02-17 10:00:00,87.1,87.54,86.86,87.48,103400.0,59.3257,59.6254,59.1623,59.5846,103400.0
2011-02-17 10:30:00,87.5,88.0,87.46,87.75,61700.0,59.5982,59.9388,59.571,59.7685,61700.0
2011-02-17 11:00:00,87.75,87.77,87.46,87.56,50800.0,59.7685,59.7821,59.571,59.6391,50800.0
2011-02-17 11:30:00,87.59,87.79,87.3,87.3,89900.0,59.6595,59.7957,59.462,59.462,89900.0
2011-02-17 12:00:00,87.3,87.43,87.22,87.31,56800.0,59.462,59.5505,59.4075,59.4688,56800.0
2011-02-17 12:30:00,87.32,87.5,87.32,87.47,40700.0,59.4756,59.5982,59.4756,59.5778,40700.0
2011-02-17 13:00:00,87.49,87.76,87.49,87.71,35400.0,59.5914,59.7753,59.5914,59.7412,35400.0
2011-02-17 13:30:00,87.7,87.73,87.6,87.62,51100.0,59.7344,59.7549,59.6663,59.6799,51100.0
2011-02-17 14:00:00,87.61,87.65,87.42,87.51,80500.0,59.6731,59.7004,59.5437,59.605,80500.0
2011-02-17 14:30:00,87.51,87.66,87.5,87.65,57100.0,59.605,59.7072,59.5982,59.7004,57100.0
2011-02-17 15:00:00,87.67,87.77,87.57,87.63,94000.0,59.714,59.7821,59.6459,59.6867,94000.0
2011-02-17 15:30:00,87.62,87.7,87.5,87.61,268300.0,59.6799,59.7344,59.5982,59.6731,268300.0
2011-02-18 09:30:00,87.64,89.25,87.64,89.18,379400.0,59.6936,60.7902,59.6936,60.7425,379400.0
2011-02-18 10:00:00,89.22,89.6,89.19,89.33,173000.0,60.7697,61.0286,60.7493,60.8447,173000.0
2011-02-18 10:30:00,89.32,89.35,88.96,89.02,108500.0,60.8378,60.8583,60.5926,60.6335,108500.0
2011-02-18 11:00:00,89.0,89.09,88.67,88.78,104100.0,60.6199,60.6812,60.3951,60.47,104100.0
2011-02-18 11:30:00,88.76,88.97,88.66,88.9,114300.0,60.4564,60.5994,60.3883,60.5518,114300.0
2011-02-18 12:00:00,88.88,88.88,88.56,88.58,101900.0,60.5381,60.5381,60.3202,60.3338,101900.0
2011-02-18 12:30:00,88.58,88.69,88.42,88.5,90400.0,60.3338,60.4087,60.2248,60.2793,90400.0
2011-02-18 13:00:00,88.5,88.79,88.47,88.59,168100.0,60.2793,60.4768,60.2589,60.3406,168100.0
2011-02-18 13:30:00,88.56,88.59,88.3,88.51,92300.0,60.3202,60.3406,60.1431,60.2861,92300.0
2011-02-18 14:00:00,88.52,88.67,88.43,88.61,127000.0,60.2929,60.3951,60.2316,60.3542,127000.0
2011-02-18 14:30:00,88.6,89.24,88.56,89.24,172600.0,60.3474,60.7833,60.3202,60.7833,172600.0
2011-02-18 15:00:00,89.24,89.29,88.93,89.03,186900.0,60.7833,60.8174,60.5722,60.6403,186900.0
2011-02-18 15:30:00,89.05,90.0,89.03,89.8,474100.0,60.6539,61.301,60.6403,61.1648,474100.0
2011-02-22 09:30:00,93.81,99.12,93.81,96.04,870200.0,63.8961,67.5128,63.8961,65.415,870200.0
2011-02-22 10:00:00,96.1,97.65,95.92,97.52,508700.0,65.4558,66.5116,65.3332,66.423,508700.0
2011-02-22 10:30:00,97.51,100.18,97.33,100.16,699500.0,66.4162,68.2348,66.2936,68.2212,699500.0
2011-02-22 11:00:00,100.06,100.24,96.79,97.39,545500.0,68.1531,68.2757,65.9258,66.3345,545500.0
2011-02-22 11:30:00,97.39,98.67,97.21,98.54,271700.0,66.3345,67.2063,66.2119,67.1178,271700.0
2011-02-22 12:00:00,98.57,99.73,98.49,99.3,235500.0,67.1382,67.9283,67.0837,67.6354,235500.0
2011-02-22 12:30:00,99.3,99.39,98.79,98.93,145200.0,67.6354,67.6967,67.2881,67.3834,145200.0
2011-02-22 13:00:00,98.95,99.15,97.92,98.28,205800.0,67.397,67.5333,66.6955,66.9407,205800.0
2011-02-22 13:30:00,98.29,98.77,98.16,98.18,136900.0,66.9475,67.2744,66.859,66.8726,136900.0
2011-02-22 14:00:00,98.2,98.75,97.97,98.64,164400.0,66.8862,67.2608,66.7295,67.1859,164400.0
2011-02-22 14:30:00,98.57,98.84,98.14,98.23,208100.0,67.1382,67.3221,66.8453,66.9066,208100.0
2011-02-22 15:00:00,98.22,98.34,97.4,97.41,351600.0,66.8998,66.9816,66.3413,66.3481,351600.0
2011-02-22 15:30:00,97.4,97.51,96.1,96.53,678800.0,66.3413,66.4162,65.4558,65.7487,678800.0
2011-02-23 09:30:00,96.54,96.78,95.4,95.71,251100.0,65.7555,65.919,64.9791,65.1902,251100.0
2011-02-23 10:00:00,95.83,96.41,95.42,96.22,250200.0,65.2719,65.667,64.9927,65.5376,250200.0
2011-02-23 10:30:00,96.21,96.86,95.68,96.86,255900.0,65.5308,65.9735,65.1698,65.9735,255900.0
2011-02-23 11:00:00,96.86,96.89,95.86,95.95,102300.0,65.9735,65.9939,65.2924,65.3537,102300.0
2011-02-23 11:30:00,95.95,95.96,95.36,95.88,113700.0,65.3537,65.3605,64.9518,65.306,113700.0
2011-02-23 12:00:00,95.83,95.85,94.75,95.41,95100.0,65.2719,65.2856,64.5363,64.9859,95100.0
2011-02-23 12:30:00,95.32,95.91,95.23,95.82,64900.0,64.9246,65.3264,64.8633,65.2651,64900.0
2011-02-23 13:00:00,95.77,95.88,95.09,95.66,63500.0,65.2311,65.306,64.7679,65.1562,63500.0
2011-02-23 13:30:00,95.65,95.77,95.35,95.5,69400.0,65.1493,65.2311,64.945,65.0472,69400.0
2011-02-23 14:00:00,95.49,95.69,95.45,95.54,65500.0,65.0404,65.1766,65.0131,65.0744,65500.0
2011-02-23 14:30:00,95.55,95.66,95.17,95.48,92600.0,65.0812,65.1562,64.8224,65.0336,92600.0
2011-02-23 15:00:00,95.48,95.63,95.36,95.44,129400.0,65.0336,65.1357,64.9518,65.0063,129400.0
2011-02-23 15:30:00,95.44,95.5,95.08,95.15,313800.0,65.0063,65.0472,64.7611,64.8088,313800.0
2011-02-24 09:30:00,95.08,96.32,94.85,95.81,147500.0,64.7611,65.6057,64.6044,65.2583,147500.0
2011-02-24 10:00:00,95.77,96.15,95.29,95.95,124300.0,65.2311,65.4899,64.9041,65.3537,124300.0
2011-02-24 10:30:00,95.97,95.97,95.09,95.22,107700.0,65.3673,65.3673,64.7679,64.8565,107700.0
2011-02-24 11:00:00,95.25,95.73,95.07,95.61,154000.0,64.8769,65.2038,64.7543,65.1221,154000.0
2011-02-24 11:30:00,95.62,95.99,95.5,95.86,113700.0,65.1289,65.3809,65.0472,65.2924,113700.0
2011-02-24 12:00:00,95.87,95.99,95.54,95.74,58400.0,65.2992,65.3809,65.0744,65.2106,58400.0
2011-02-24 12:30:00,95.74,95.82,95.3,95.81,92100.0,65.2106,65.2651,64.911,65.2583,92100.0
2011-02-24 13:00:00,95.73,95.91,95.5,95.59,37700.0,65.2038,65.3264,65.0472,65.1085,37700.0
2011-02-24 13:30:00,95.59,95.7,94.8,94.93,69800.0,65.1085,65.1834,64.5704,64.6589,69800.0
2011-02-24 14:00:00,94.97,95.58,94.92,95.36,105600.0,64.6862,65.1017,64.6521,64.9518,105600.0
2011-02-24 14:30:00,95.3,95.55,95.07,95.17,79000.0,64.911,65.0812,64.7543,64.8224,79000.0
2011-02-24 15:00:00,95.16,95.76,95.06,95.75,151800.0,64.8156,65.2243,64.7475,65.2175,151800.0
2011-02-24 15:30:00,95.74,96.05,95.74,95.95,258000.0,65.2106,65.4218,65.2106,65.3537,258000.0
2011-02-25 09:30:00,95.85,97.0,95.41,96.34,175200.0,65.2856,66.0689,64.9859,65.6193,175200.0
2011-02-25 10:00:00,96.36,96.99,96.36,96.62,124600.0,65.6329,66.062,65.6329,65.81,124600.0
2011-02-25 10:30:00,96.71,97.0,96.58,96.85,36300.0,65.8713,66.0689,65.7828,65.9667,36300.0
2011-02-25 11:00:00,96.84,96.85,96.02,96.06,34300.0,65.9599,65.9667,65.4014,65.4286,34300.0
2011-02-25 11:30:00,96.04,96.17,95.65,95.98,59500.0,65.415,65.5035,65.1493,65.3741,59500.0
2011-02-25 12:00:00,95.98,96.42,95.88,96.26,42600.0,65.3741,65.6738,65.306,65.5648,42600.0
2011-02-25 12:30:00,96.23,96.43,96.05,96.43,40200.0,65.5444,65.6806,65.4218,65.6806,40200.0
2011-02-25 13:00:00,96.43,96.6,96.34,96.45,20800.0,65.6806,65.7964,65.6193,65.6942,20800.0
2011-02-25 13:30:00,96.46,96.5,96.23,96.3,28000.0,65.7011,65.7283,65.5444,65.5921,28000.0
2011-02-25 14:00:00,96.29,96.47,96.22,96.27,32900.0,65.5853,65.7079,65.5376,65.5716,32900.0
2011-02-25 14:30:00,96.28,96.39,96.12,96.3,55000.0,65.5785,65.6534,65.4695,65.5921,55000.0
2011-02-25 15:00:00,96.3,96.3,95.94,96.09,91500.0,65.5921,65.5921,65.3469,65.449,91500.0
2011-02-25 15:30:00,96.11,96.16,95.86,95.99,259300.0,65.4627,65.4967,65.2924,65.3809,259300.0
2011-02-28 09:30:00,95.24,95.54,94.95,95.45,226400.0,64.8701,65.0744,64.6726,65.0131,226400.0
2011-02-28 10:00:00,95.38,95.56,95.19,95.47,122200.0,64.9654,65.088,64.836,65.0267,122200.0
2011-02-28 10:30:00,95.47,95.79,95.41,95.68,84100.0,65.0267,65.2447,64.9859,65.1698,84100.0
2011-02-28 11:00:00,95.7,95.77,95.37,95.37,84400.0,65.1834,65.2311,64.9586,64.9586,84400.0
2011-02-28 11:30:00,95.35,95.45,95.12,95.36,63200.0,64.945,65.0131,64.7883,64.9518,63200.0
2011-02-28 12:00:00,95.37,95.53,95.27,95.41,53900.0,64.9586,65.0676,64.8905,64.9859,53900.0
2011-02-28 12:30:00,95.43,95.55,95.27,95.31,74000.0,64.9995,65.0812,64.8905,64.9178,74000.0
2011-02-28 13:00:00,95.28,95.3,95.0,95.09,61200.0,64.8973,64.911,64.7066,64.7679,61200.0
2011-02-28 13:30:00,95.09,95.38,95.0,95.19,63200.0,64.7679,64.9654,64.7066,64.836,63200.0
2011-02-28 14:00:00,95.18,95.47,95.17,95.37,68600.0,64.8292,65.0267,64.8224,64.9586,68600.0
2011-02-28 14:30:00,95.41,95.64,95.37,95.64,58900.0,64.9859,65.1425,64.9586,65.1425,58900.0
2011-02-28 15:00:00,95.64,95.76,95.47,95.76,57000.0,65.1425,65.2243,65.0267,65.2243,57000.0
2011-02-28 15:30:00,95.74,95.87,95.54,95.7,158700.0,65.2106,65.2992,65.0744,65.1834,158700.0
2011-03-01 09:30:00,96.17,96.28,94.51,94.65,148800.0,65.5035,65.5785,64.3729,64.4682,148800.0
2011-03-01 10:00:00,94.65,94.95,94.01,94.18,145400.0,64.4682,64.6726,64.0323,64.1481,145400.0
2011-03-01 10:30:00,94.18,94.57,94.02,94.38,126100.0,64.1481,64.4137,64.0391,64.2843,126100.0
2011-03-01 11:00:00,94.4,94.92,94.4,94.53,89000.0,64.2979,64.6521,64.2979,64.3865,89000.0
2011-03-01 11:30:00,94.58,94.89,94.42,94.51,65000.0,64.4205,64.6317,64.3116,64.3729,65000.0
2011-03-01 12:00:00,94.43,94.69,94.31,94.41,78500.0,64.3184,64.4955,64.2366,64.3048,78500.0
2011-03-01 12:30:00,94.4,94.7,94.4,94.64,45600.0,64.2979,64.5023,64.2979,64.4614,45600.0
2011-03-01 13:00:00,94.59,94.59,94.08,94.19,38800.0,64.4274,64.4274,64.08,64.1549,38800.0
2011-03-01 13:30:00,94.19,94.39,94.14,94.26,31900.0,64.1549,64.2911,64.1208,64.2026,31900.0
2011-03-01 14:00:00,94.26,94.28,94.0,94.1,67200.0,64.2026,64.2162,64.0255,64.0936,67200.0
2011-03-01 14:30:00,94.06,94.23,93.81,94.05,121900.0,64.0664,64.1821,63.8961,64.0595,121900.0
2011-03-01 15:00:00,94.05,94.43,94.01,94.24,125400.0,64.0595,64.3184,64.0323,64.189,125400.0
2011-03-01 15:30:00,94.22,94.4,94.14,94.2,236200.0,64.1753,64.2979,64.1208,64.1617,236200.0
2011-03-02 09:30:00,94.22,94.31,93.56,93.9,98100.0,64.1753,64.2366,63.7258,63.9574,98100.0
2011-03-02 10:00:00,93.92,94.2,93.72,93.86,138500.0,63.971,64.1617,63.8348,63.9301,138500.0
2011-03-02 10:30:00,93.8,94.74,93.78,94.5,38400.0,63.8893,64.5295,63.8756,64.3661,38400.0
2011-03-02 11:00:00,94.53,94.81,94.17,94.17,31500.0,64.3865,64.5772,64.1413,64.1413,31500.0
2011-03-02 11:30:00,94.15,94.31,93.4,93.41,78900.0,64.1277,64.2366,63.6168,63.6236,78900.0
2011-03-02 12:00:00,93.45,93.94,93.37,93.84,57000.0,63.6509,63.9846,63.5964,63.9165,57000.0
2011-03-02 12:30:00,93.8,94.22,93.79,94.05,28400.0,63.8893,64.1753,63.8825,64.0595,28400.0
2011-03-02 13:00:00,94.05,94.2,93.9,93.98,23900.0,64.0595,64.1617,63.9574,64.0119,23900.0
2011-03-02 13:30:00,94.01,94.06,93.76,93.97,28600.0,64.0323,64.0664,63.862,64.0051,28600.0
2011-03-02 14:00:00,93.98,94.16,93.74,93.89,27900.0,64.0119,64.1345,63.8484,63.9506,27900.0
2011-03-02 14:30:00,93.9,94.24,93.84,94.05,26700.0,63.9574,64.189,63.9165,64.0595,26700.0
2011-03-02 15:00:00,94.1,94.39,94.05,94.11,63800.0,64.0936,64.2911,64.0595,64.1004,63800.0
2011-03-02 15:30:00,94.07,94.1,93.91,94.04,122800.0,64.0732,64.0936,63.9642,64.0527,122800.0
2011-03-03 09:30:00,94.75,95.47,94.42,95.34,79700.0,64.5363,65.0267,64.3116,64.9382,79700.0
2011-03-03 10:00:00,95.4,95.66,95.19,95.6,58100.0,64.9791,65.1562,64.836,65.1153,58100.0
2011-03-03 10:30:00,95.61,95.93,95.47,95.89,39600.0,65.1221,65.3401,65.0267,65.3128,39600.0
2011-03-03 11:00:00,95.83,96.03,95.68,95.86,44400.0,65.2719,65.4082,65.1698,65.2924,44400.0
2011-03-03 11:30:00,95.85,95.92,95.76,95.85,27200.0,65.2856,65.3332,65.2243,65.2856,27200.0
2011-03-03 12:00:00,95.83,95.92,95.78,95.86,27400.0,65.2719,65.3332,65.2379,65.2924,27400.0
2011-03-03 12:30:00,95.82,95.91,95.79,95.84,14800.0,65.2651,65.3264,65.2447,65.2788,14800.0
2011-03-03 13:00:00,95.82,95.98,95.78,95.8,15700.0,65.2651,65.3741,65.2379,65.2515,15700.0
2011-03-03 13:30:00,95.78,95.89,95.55,95.59,23700.0,65.2379,65.3128,65.0812,65.1085,23700.0
2011-03-03 14:00:00,95.59,95.83,95.55,95.64,34500.0,65.1085,65.2719,65.0812,65.1425,34500.0
2011-03-03 14:30:00,95.65,95.86,95.59,95.67,40800.0,65.1493,65.2924,65.1085,65.163,40800.0
2011-03-03 15:00:00,95.66,95.71,95.57,95.59,40900.0,65.1562,65.1902,65.0949,65.1085,40900.0
2011-03-03 15:30:00,95.61,95.75,95.52,95.67,145700.0,65.1221,65.2175,65.0608,65.163,145700.0
2011-03-04 09:30:00,95.96,96.1,95.33,95.82,131700.0,65.3605,65.4558,64.9314,65.2651,131700.0
2011-03-04 10:00:00,95.84,95.94,95.64,95.78,112300.0,65.2788,65.3469,65.1425,65.2379,112300.0
2011-03-04 10:30:00,95.83,96.47,95.77,96.38,97100.0,65.2719,65.7079,65.2311,65.6466,97100.0
2011-03-04 11:00:00,96.38,96.42,96.0,96.05,47000.0,65.6466,65.6738,65.3877,65.4218,47000.0
2011-03-04 11:30:00,96.06,96.26,95.59,95.71,95700.0,65.4286,65.5648,65.1085,65.1902,95700.0
2011-03-04 12:00:00,95.6,95.66,95.18,95.38,45300.0,65.1153,65.1562,64.8292,64.9654,45300.0
2011-03-04 12:30:00,95.35,95.65,95.22,95.55,41300.0,64.945,65.1493,64.8565,65.0812,41300.0
2011-03-04 13:00:00,95.57,95.75,95.52,95.66,44200.0,65.0949,65.2175,65.0608,65.1562,44200.0
2011-03-04 13:30:00,95.67,95.68,95.23,95.36,46000.0,65.163,65.1698,64.8633,64.9518,46000.0
2011-03-04 14:00:00,95.33,95.34,95.07,95.3,44700.0,64.9314,64.9382,64.7543,64.911,44700.0
2011-03-04 14:30:00,95.29,95.46,95.18,95.46,40200.0,64.9041,65.0199,64.8292,65.0199,40200.0
2011-03-04 15:00:00,95.46,95.72,95.44,95.55,127400.0,65.0199,65.197,65.0063,65.0812,127400.0
2011-03-04 15:30:00,95.54,95.84,95.32,95.68,188800.0,65.0744,65.2788,64.9246,65.1698,188800.0
2011-03-07 09:30:00,95.59,96.08,95.31,95.71,80200.0,65.1085,65.4422,64.9178,65.1902,80200.0
2011-03-07 10:00:00,95.65,96.15,95.46,96.15,91100.0,65.1493,65.4899,65.0199,65.4899,91100.0
2011-03-07 10:30:00,96.13,96.13,95.09,95.49,85700.0,65.4763,65.4763,64.7679,65.0404,85700.0
2011-03-07 11:00:00,95.49,95.58,95.24,95.47,62400.0,65.0404,65.1017,64.8701,65.0267,62400.0
2011-03-07 11:30:00,95.46,95.69,95.43,95.66,94200.0,65.0199,65.1766,64.9995,65.1562,94200.0
2011-03-07 12:00:00,95.67,95.84,95.6,95.64,58100.0,65.163,65.2788,65.1153,65.1425,58100.0
2011-03-07 12:30:00,95.61,95.78,95.5,95.52,43800.0,65.1221,65.2379,65.0472,65.0608,43800.0
2011-03-07 13:00:00,95.52,95.74,95.26,95.64,60000.0,65.0608,65.2106,64.8837,65.1425,60000.0
2011-03-07 13:30:00,95.64,95.98,95.63,95.89,64600.0,65.1425,65.3741,65.1357,65.3128,64600.0
2011-03-07 14:00:00,95.88,96.37,95.85,96.25,91800.0,65.306,65.6398,65.2856,65.558,91800.0
2011-03-07 14:30:00,96.2,96.35,96.05,96.25,104100.0,65.524,65.6261,65.4218,65.558,104100.0
2011-03-07 15:00:00,96.25,96.78,96.22,96.75,176900.0,65.558,65.919,65.5376,65.8986,176900.0
2011-03-07 15:30:00,96.75,97.05,96.65,96.74,408800.0,65.8986,66.1029,65.8305,65.8918,408800.0
2011-03-08 09:30:00,96.52,96.98,96.15,96.56,217800.0,65.7419,66.0552,65.4899,65.7692,217800.0
2011-03-08 10:00:00,96.53,97.43,96.49,97.35,113900.0,65.7487,66.3617,65.7215,66.3073,113900.0
2011-03-08 10:30:00,97.36,97.49,96.93,97.01,94400.0,66.3141,66.4026,66.0212,66.0757,94400.0
2011-03-08 11:00:00,97.03,97.08,96.75,97.05,58800.0,66.0893,66.1233,65.8986,66.1029,58800.0
2011-03-08 11:30:00,97.1,97.2,96.98,97.17,62800.0,66.137,66.2051,66.0552,66.1846,62800.0
2011-03-08 12:00:00,97.21,97.43,97.13,97.4,55100.0,66.2119,66.3617,66.1574,66.3413,55100.0
2011-03-08 12:30:00,97.35,97.48,97.29,97.37,46700.0,66.3073,66.3958,66.2664,66.3209,46700.0
2011-03-08 13:00:00,97.37,97.41,97.27,97.35,46200.0,66.3209,66.3481,66.2528,66.3073,46200.0
2011-03-08 13:30:00,97.37,97.38,97.03,97.05,69900.0,66.3209,66.3277,66.0893,66.1029,69900.0
2011-03-08 14:00:00,97.05,97.08,96.6,96.69,84000.0,66.1029,66.1233,65.7964,65.8577,84000.0
2011-03-08 14:30:00,96.69,96.93,96.48,96.8,75900.0,65.8577,66.0212,65.7147,65.9326,75900.0
2011-03-08 15:00:00,96.78,96.92,96.65,96.85,92900.0,65.919,66.0144,65.8305,65.9667,92900.0
2011-03-08 15:30:00,96.84,96.94,96.69,96.72,150800.0,65.9599,66.028,65.8577,65.8781,150800.0
2011-03-09 09:30:00,96.35,96.93,95.85,96.85,105900.0,66.0495,66.4471,65.7068,66.3923,105900.0
2011-03-09 10:00:00,96.89,97.06,96.54,96.87,124600.0,66.4197,66.5362,66.1798,66.406,124600.0
2011-03-09 10:30:00,96.9,96.98,96.07,96.2,79700.0,66.4266,66.4814,65.8576,65.9467,79700.0
2011-03-09 11:00:00,96.16,96.69,96.04,96.45,60200.0,65.9193,66.2826,65.837,66.1181,60200.0
2011-03-09 11:30:00,96.48,97.26,96.21,97.06,83900.0,66.1386,66.6733,65.9536,66.5362,83900.0
2011-03-09 12:00:00,97.11,97.5,97.0,97.21,76800.0,66.5705,66.8379,66.4951,66.6391,76800.0
2011-03-09 12:30:00,97.18,97.5,97.1,97.48,48000.0,66.6185,66.8379,66.5637,66.8242,48000.0
2011-03-09 13:00:00,97.43,97.88,97.37,97.82,66700.0,66.7899,67.0984,66.7487,67.0572,66700.0
2011-03-09 13:30:00,97.81,97.89,97.58,97.71,64600.0,67.0504,67.1052,66.8927,66.9818,64600.0
2011-03-09 14:00:00,97.72,97.95,97.68,97.72,66200.0,66.9887,67.1463,66.9613,66.9887,66200.0
2011-03-09 14:30:00,97.73,97.93,97.57,97.86,61200.0,66.9955,67.1326,66.8859,67.0847,61200.0
2011-03-09 15:00:00,97.87,98.08,97.8,97.83,105500.0,67.0915,67.2355,67.0435,67.0641,105500.0
2011-03-09 15:30:00,97.85,97.92,97.6,97.66,191800.0,67.0778,67.1258,66.9064,66.9475,191800.0
2011-03-10 09:30:00,96.68,97.54,96.15,97.4,91200.0,66.2757,66.8653,65.9124,66.7693,91200.0
2011-03-10 10:00:00,97.49,98.22,97.23,97.78,152500.0,66.831,67.3314,66.6528,67.0298,152500.0
2011-03-10 10:30:00,97.75,98.12,97.49,98.06,102900.0,67.0092,67.2629,66.831,67.2218,102900.0
2011-03-10 11:00:00,98.05,98.56,98.02,98.42,91800.0,67.2149,67.5645,67.1943,67.4685,91800.0
2011-03-10 11:30:00,98.37,98.82,98.37,98.64,59100.0,67.4343,67.7427,67.4343,67.6194,59100.0
2011-03-10 12:00:00,98.62,98.64,98.0,98.0,48900.0,67.6056,67.6194,67.1806,67.1806,48900.0
2011-03-10 12:30:00,98.03,98.09,97.78,97.95,38000.0,67.2012,67.2423,67.0298,67.1463,38000.0
2011-03-10 13:00:00,97.97,98.21,97.73,97.79,30600.0,67.1601,67.3246,66.9955,67.0367,30600.0
2011-03-10 13:30:00,97.71,97.72,97.16,97.38,43600.0,66.9818,66.9887,66.6048,66.7556,43600.0
2011-03-10 14:00:00,97.38,97.72,97.31,97.5,31400.0,66.7556,66.9887,66.7076,66.8379,31400.0
2011-03-10 14:30:00,97.48,97.67,97.33,97.36,44200.0,66.8242,66.9544,66.7213,66.7419,44200.0
2011-03-10 15:00:00,97.37,97.38,96.82,96.94,91200.0,66.7487,66.7556,66.3717,66.454,91200.0
2011-03-10 15:30:00,96.92,97.0,96.68,96.9,247000.0,66.4403,66.4951,66.2757,66.4266,247000.0
2011-03-11 09:30:00,96.27,97.06,95.9,96.71,91100.0,65.9947,66.5362,65.741,66.2963,91100.0
2011-03-11 10:00:00,96.72,97.4,96.2,97.1,57200.0,66.3032,66.7693,65.9467,66.5637,57200.0
2011-03-11 10:30:00,97.1,97.21,96.83,97.2,34700.0,66.5637,66.6391,66.3786,66.6322,34700.0
2011-03-11 11:00:00,97.17,97.27,96.94,96.95,30400.0,66.6116,66.6802,66.454,66.4608,30400.0
2011-03-11 11:30:00,96.99,97.55,96.95,97.35,31500.0,66.4883,66.8721,66.4608,66.735,31500.0
2011-03-11 12:00:00,97.35,97.44,97.17,97.41,30900.0,66.735,66.7967,66.6116,66.7762,30900.0
2011-03-11 12:30:00,97.37,97.5,97.27,97.43,74000.0,66.7487,66.8379,66.6802,66.7899,74000.0
2011-03-11 13:00:00,97.43,97.53,97.09,97.11,51400.0,66.7899,66.8584,66.5568,66.5705,51400.0
2011-03-11 13:30:00,97.15,97.39,97.11,97.26,21800.0,66.5979,66.7625,66.5705,66.6733,21800.0
2011-03-11 14:00:00,97.23,97.72,97.22,97.72,27000.0,66.6528,66.9887,66.6459,66.9887,27000.0
2011-03-11 14:30:00,97.69,98.0,97.59,97.91,49600.0,66.9681,67.1806,66.8996,67.1189,49600.0
2011-03-11 15:00:00,97.92,98.37,97.9,98.37,70400.0,67.1258,67.4343,67.1121,67.4343,70400.0
2011-03-11 15:30:00,98.36,98.5,98.06,98.16,173300.0,67.4274,67.5234,67.2218,67.2903,173300.0
2011-03-14 09:30:00,97.72,97.98,97.14,97.87,79800.0,66.9887,67.1669,66.5911,67.0915,79800.0
2011-03-14 10:00:00,97.86,97.92,97.28,97.31,48500.0,67.0847,67.1258,66.6871,66.7076,48500.0
2011-03-14 10:30:00,97.27,97.36,96.92,97.02,57800.0,66.6802,66.7419,66.4403,66.5088,57800.0
2011-03-14 11:00:00,97.06,97.08,96.58,96.74,70200.0,66.5362,66.55,66.2072,66.3169,70200.0
2011-03-14 11:30:00,96.69,96.85,96.51,96.57,51400.0,66.2826,66.3923,66.1592,66.2003,51400.0
2011-03-14 12:00:00,96.57,96.72,96.3,96.41,34000.0,66.2003,66.3032,66.0152,66.0907,34000.0
2011-03-14 12:30:00,96.44,96.47,96.12,96.36,56300.0,66.1112,66.1318,65.8919,66.0564,56300.0
2011-03-14 13:00:00,96.42,96.79,96.37,96.4,34600.0,66.0975,66.3512,66.0632,66.0838,34600.0
2011-03-14 13:30:00,96.41,96.53,96.16,96.39,43200.0,66.0907,66.1729,65.9193,66.0769,43200.0
2011-03-14 14:00:00,96.38,96.66,96.3,96.58,61400.0,66.0701,66.262,66.0152,66.2072,61400.0
2011-03-14 14:30:00,96.59,96.59,96.16,96.23,64400.0,66.214,66.214,65.9193,65.9673,64400.0
2011-03-14 15:00:00,96.23,96.7,96.22,96.55,62100.0,65.9673,66.2895,65.9604,66.1866,62100.0
2011-03-14 15:30:00,96.56,96.76,96.34,96.6,138200.0,66.1935,66.3306,66.0427,66.2209,138200.0
2011-03-15 09:30:00,94.27,95.48,93.8,95.18,141800.0,64.6236,65.4531,64.3015,65.2475,141800.0
2011-03-15 10:00:00,95.16,95.63,95.11,95.37,140100.0,65.2338,65.556,65.1995,65.3777,140100.0
2011-03-15 10:30:00,95.46,95.77,95.29,95.36,92200.0,65.4394,65.6519,65.3229,65.3709,92200.0
2011-03-15 11:00:00,95.43,95.48,95.11,95.42,44300.0,65.4188,65.4531,65.1995,65.412,44300.0
2011-03-15 11:30:00,95.38,95.47,94.91,95.11,47600.0,65.3846,65.4463,65.0624,65.1995,47600.0
2011-03-15 12:00:00,95.1,95.24,94.62,94.9,81400.0,65.1926,65.2886,64.8636,65.0555,81400.0
2011-03-15 12:30:00,94.9,94.9,94.49,94.72,36100.0,65.0555,65.0555,64.7745,64.9321,36100.0
2011-03-15 13:00:00,94.74,94.79,94.56,94.68,45000.0,64.9458,64.9801,64.8224,64.9047,45000.0
2011-03-15 13:30:00,94.68,95.18,94.64,95.12,39900.0,64.9047,65.2475,64.8773,65.2063,39900.0
2011-03-15 14:00:00,95.11,95.79,95.1,95.79,41200.0,65.1995,65.6656,65.1926,65.6656,41200.0
2011-03-15 14:30:00,95.72,95.98,95.66,95.87,34800.0,65.6176,65.7959,65.5765,65.7205,34800.0
2011-03-15 15:00:00,95.85,96.32,95.82,96.29,60800.0,65.7068,66.029,65.6862,66.0084,60800.0
2011-03-15 15:30:00,96.3,96.66,95.85,95.86,144800.0,66.0152,66.262,65.7068,65.7136,144800.0
2011-03-16 09:30:00,95.76,96.73,95.54,96.28,59800.0,65.6451,66.31,65.4943,66.0015,59800.0
2011-03-16 10:00:00,96.28,96.5,95.85,96.13,45700.0,66.0015,66.1524,65.7068,65.8987,45700.0
2011-03-16 10:30:00,96.16,96.16,95.33,95.33,41400.0,65.9193,65.9193,65.3503,65.3503,41400.0
2011-03-16 11:00:00,95.31,95.6,94.49,95.49,99300.0,65.3366,65.5354,64.7745,65.46,99300.0
2011-03-16 11:30:00,95.56,95.56,95.09,95.09,33400.0,65.508,65.508,65.1858,65.1858,33400.0
2011-03-16 12:00:00,95.11,95.27,94.72,95.04,35000.0,65.1995,65.3092,64.9321,65.1515,35000.0
2011-03-16 12:30:00,95.06,95.41,94.98,95.26,46200.0,65.1652,65.4051,65.1104,65.3023,46200.0
2011-03-16 13:00:00,95.24,95.56,95.05,95.31,60200.0,65.2886,65.508,65.1584,65.3366,60200.0
2011-03-16 13:30:00,95.28,95.3,94.95,95.03,26000.0,65.316,65.3297,65.0898,65.1446,26000.0
2011-03-16 14:00:00,95.04,95.09,94.15,94.67,52100.0,65.1515,65.1858,64.5414,64.8979,52100.0
2011-03-16 14:30:00,94.71,95.55,94.68,95.31,70100.0,64.9253,65.5011,64.9047,65.3366,70100.0
2011-03-16 15:00:00,95.29,95.54,94.97,95.14,51700.0,65.3229,65.4943,65.1035,65.22,51700.0
2011-03-16 15:30:00,95.16,95.29,94.5,94.55,239000.0,65.2338,65.3229,64.7813,64.8156,239000.0
2011-03-17 09:30:00,95.51,95.51,94.68,95.11,67000.0,65.4737,65.4737,64.9047,65.1995,67000.0
2011-03-17 10:00:00,95.16,95.89,94.96,95.67,32800.0,65.2338,65.7342,65.0967,65.5834,32800.0
2011-03-17 10:30:00,95.73,95.74,95.35,95.57,21100.0,65.6245,65.6314,65.364,65.5148,21100.0
2011-03-17 11:00:00,95.52,95.6,95.16,95.18,35600.0,65.4805,65.5354,65.2338,65.2475,35600.0
2011-03-17 11:30:00,95.17,95.28,94.78,94.78,36900.0,65.2406,65.316,64.9733,64.9733,36900.0
2011-03-17 12:00:00,94.82,95.04,94.76,94.89,40900.0,65.0007,65.1515,64.9596,65.0487,40900.0
2011-03-17 12:30:00,94.88,94.96,94.67,94.88,52700.0,65.0418,65.0967,64.8979,65.0418,52700.0
2011-03-17 13:00:00,94.88,95.06,94.58,94.6,26800.0,65.0418,65.1652,64.8362,64.8499,26800.0
2011-03-17 13:30:00,94.63,94.77,94.4,94.47,30700.0,64.8704,64.9664,64.7128,64.7608,30700.0
2011-03-17 14:00:00,94.51,94.74,94.22,94.33,43400.0,64.7882,64.9458,64.5894,64.6648,43400.0
2011-03-17 14:30:00,94.36,94.82,94.3,94.66,43100.0,64.6853,65.0007,64.6442,64.891,43100.0
2011-03-17 15:00:00,94.65,94.83,94.52,94.53,46100.0,64.8841,65.0075,64.795,64.8019,46100.0
2011-03-17 15:30:00,94.53,94.8,94.44,94.55,162500.0,64.8019,64.987,64.7402,64.8156,162500.0
2011-03-18 09:30:00,95.46,95.48,93.0,93.07,280800.0,65.4394,65.4531,63.753,63.801,280800.0
2011-03-18 10:00:00,93.07,93.18,92.69,92.75,165100.0,63.801,63.8764,63.5405,63.5817,165100.0
2011-03-18 10:30:00,92.75,93.04,92.4,92.94,117200.0,63.5817,63.7805,63.3417,63.7119,117200.0
2011-03-18 11:00:00,92.96,93.71,92.92,93.6,63100.0,63.7256,64.2398,63.6982,64.1644,63100.0
2011-03-18 11:30:00,93.61,93.72,93.03,93.26,33700.0,64.1712,64.2466,63.7736,63.9313,33700.0
2011-03-18 12:00:00,93.28,93.38,93.08,93.38,24900.0,63.945,64.0135,63.8079,64.0135,24900.0
2011-03-18 12:30:00,93.36,93.38,93.13,93.19,28100.0,63.9998,64.0135,63.8422,63.8833,28100.0
2011-03-18 13:00:00,93.16,93.24,92.88,92.95,45200.0,63.8627,63.9176,63.6708,63.7188,45200.0
2011-03-18 13:30:00,92.94,93.07,92.86,92.92,57200.0,63.7119,63.801,63.6571,63.6982,57200.0
2011-03-18 14:00:00,92.91,92.92,92.52,92.75,66300.0,63.6913,63.6982,63.424,63.5817,66300.0
2011-03-18 14:30:00,92.8,92.8,92.26,92.38,89600.0,63.6159,63.6159,63.2458,63.328,89600.0
2011-03-18 15:00:00,92.37,92.51,92.2,92.46,113500.0,63.3212,63.4171,63.2046,63.3829,113500.0
2011-03-18 15:30:00,92.44,93.12,92.44,92.94,278900.0,63.3692,63.8353,63.3692,63.7119,278900.0
2011-03-21 09:30:00,93.72,94.5,93.59,94.11,78100.0,64.2466,64.7813,64.1575,64.514,78100.0
2011-03-21 10:00:00,94.14,94.36,93.92,94.12,47800.0,64.5345,64.6853,64.3837,64.5208,47800.0
2011-03-21 10:30:00,94.13,94.39,93.98,94.24,56500.0,64.5277,64.7059,64.4248,64.6031,56500.0
2011-03-21 11:00:00,94.25,94.35,93.82,93.82,100600.0,64.6099,64.6785,64.3152,64.3152,100600.0
2011-03-21 11:30:00,93.83,93.92,93.56,93.62,53000.0,64.322,64.3837,64.1369,64.1781,53000.0
2011-03-21 12:00:00,93.61,93.87,93.55,93.76,38400.0,64.1712,64.3494,64.1301,64.274,38400.0
2011-03-21 12:30:00,93.77,93.9,93.67,93.74,32700.0,64.2809,64.37,64.2123,64.2603,32700.0
2011-03-21 13:00:00,93.73,93.81,93.52,93.54,25400.0,64.2535,64.3083,64.1095,64.1232,25400.0
2011-03-21 13:30:00,93.56,93.69,93.44,93.69,26400.0,64.1369,64.226,64.0547,64.226,26400.0
2011-03-21 14:00:00,93.69,93.85,93.65,93.78,53000.0,64.226,64.3357,64.1986,64.2877,53000.0
2011-03-21 14:30:00,93.77,93.84,93.67,93.7,42900.0,64.2809,64.3289,64.2123,64.2329,42900.0
2011-03-21 15:00:00,93.7,93.86,93.67,93.79,51900.0,64.2329,64.3426,64.2123,64.2946,51900.0
2011-03-21 15:30:00,93.81,94.0,93.78,93.9,91900.0,64.3083,64.4386,64.2877,64.37,91900.0
2011-03-22 09:30:00,93.86,94.19,93.71,93.72,59300.0,64.3426,64.5688,64.2398,64.2466,59300.0
2011-03-22 10:00:00,93.68,94.07,93.58,93.9,47800.0,64.2192,64.4865,64.1506,64.37,47800.0
2011-03-22 10:30:00,93.88,93.88,93.48,93.63,34300.0,64.3563,64.3563,64.0821,64.1849,34300.0
2011-03-22 11:00:00,93.63,93.98,93.63,93.95,26200.0,64.1849,64.4248,64.1849,64.4043,26200.0
2011-03-22 11:30:00,93.96,94.16,93.86,93.88,23400.0,64.4111,64.5482,64.3426,64.3563,23400.0
2011-03-22 12:00:00,93.88,94.03,93.61,93.96,23800.0,64.3563,64.4591,64.1712,64.4111,23800.0
2011-03-22 12:30:00,94.0,94.21,93.97,94.2,26300.0,64.4386,64.5825,64.418,64.5757,26300.0
2011-03-22 13:00:00,94.21,94.21,93.96,94.07,12500.0,64.5825,64.5825,64.4111,64.4865,12500.0
2011-03-22 13:30:00,94.06,94.31,93.99,94.22,24200.0,64.4797,64.6511,64.4317,64.5894,24200.0
2011-03-22 14:00:00,94.24,94.25,94.01,94.02,23500.0,64.6031,64.6099,64.4454,64.4523,23500.0
2011-03-22 14:30:00,94.04,94.17,93.95,94.02,21500.0,64.466,64.5551,64.4043,64.4523,21500.0
2011-03-22 15:00:00,94.01,94.08,93.91,94.02,26600.0,64.4454,64.4934,64.3769,64.4523,26600.0
2011-03-22 15:30:00,94.03,94.05,93.78,93.83,121100.0,64.4591,64.4728,64.2877,64.322,121100.0
2011-03-23 09:30:00,93.6,93.83,92.38,92.76,131900.0,64.1644,64.322,63.328,63.5885,131900.0
2011-03-23 10:00:00,92.85,93.1,92.45,92.85,58600.0,63.6502,63.8216,63.376,63.6502,58600.0
2011-03-23 10:30:00,92.98,92.98,92.44,92.75,25700.0,63.7393,63.7393,63.3692,63.5817,25700.0
2011-03-23 11:00:00,92.79,93.34,92.63,93.33,26200.0,63.6091,63.9861,63.4994,63.9793,26200.0
2011-03-23 11:30:00,93.32,93.45,92.89,92.98,26500.0,63.9724,64.0615,63.6776,63.7393,26500.0
2011-03-23 12:00:00,93.01,93.5,92.94,93.47,29000.0,63.7599,64.0958,63.7119,64.0752,29000.0
2011-03-23 12:30:00,93.54,93.57,93.11,93.18,14500.0,64.1232,64.1438,63.8284,63.8764,14500.0
2011-03-23 13:00:00,93.18,93.35,93.08,93.25,41600.0,63.8764,63.993,63.8079,63.9244,41600.0
2011-03-23 13:30:00,93.25,93.87,93.22,93.82,35100.0,63.9244,64.3494,63.9039,64.3152,35100.0
2011-03-23 14:00:00,93.8,94.1,93.71,94.05,40200.0,64.3015,64.5071,64.2398,64.4728,40200.0
2011-03-23 14:30:00,94.05,94.28,93.96,94.24,31900.0,64.4728,64.6305,64.4111,64.6031,31900.0
2011-03-23 15:00:00,94.25,94.48,94.13,94.47,57300.0,64.6099,64.7676,64.5277,64.7608,57300.0
2011-03-23 15:30:00,94.46,94.46,94.24,94.31,171600.0,64.7539,64.7539,64.6031,64.6511,171600.0
2011-03-24 09:30:00,94.87,94.97,93.86,94.29,52300.0,65.035,65.1035,64.3426,64.6374,52300.0
2011-03-24 10:00:00,94.33,94.47,94.04,94.17,50200.0,64.6648,64.7608,64.466,64.5551,50200.0
2011-03-24 10:30:00,94.17,94.64,94.16,94.56,46600.0,64.5551,64.8773,64.5482,64.8224,46600.0
2011-03-24 11:00:00,94.51,94.82,94.37,94.43,30000.0,64.7882,65.0007,64.6922,64.7333,30000.0
2011-03-24 11:30:00,94.45,94.7,94.42,94.6,23900.0,64.747,64.9184,64.7265,64.8499,23900.0
2011-03-24 12:00:00,94.65,95.0,94.5,94.96,32700.0,64.8841,65.1241,64.7813,65.0967,32700.0
2011-03-24 12:30:00,94.97,95.05,94.81,94.9,36300.0,65.1035,65.1584,64.9938,65.0555,36300.0
2011-03-24 13:00:00,94.88,95.02,94.8,95.0,20500.0,65.0418,65.1378,64.987,65.1241,20500.0
2011-03-24 13:30:00,95.0,95.15,94.89,95.03,39800.0,65.1241,65.2269,65.0487,65.1446,39800.0
2011-03-24 14:00:00,95.03,95.24,95.0,95.23,36600.0,65.1446,65.2886,65.1241,65.2817,36600.0
2011-03-24 14:30:00,95.19,95.37,95.16,95.19,39700.0,65.2543,65.3777,65.2338,65.2543,39700.0
2011-03-24 15:00:00,95.22,95.58,95.15,95.51,54400.0,65.2749,65.5217,65.2269,65.4737,54400.0
2011-03-24 15:30:00,95.49,95.49,95.09,95.18,123500.0,65.46,65.46,65.1858,65.2475,123500.0
2011-03-25 09:30:00,95.06,95.23,94.57,95.0,93800.0,65.1652,65.2817,64.8293,65.1241,93800.0
2011-03-25 10:00:00,95.02,95.19,94.97,95.18,37900.0,65.1378,65.2543,65.1035,65.2475,37900.0
2011-03-25 10:30:00,95.16,95.7,95.16,95.6,82500.0,65.2338,65.6039,65.2338,65.5354,82500.0
2011-03-25 11:00:00,95.61,95.72,95.46,95.63,48600.0,65.5422,65.6176,65.4394,65.556,48600.0
2011-03-25 11:30:00,95.63,95.87,95.59,95.87,20600.0,65.556,65.7205,65.5285,65.7205,20600.0
2011-03-25 12:00:00,95.86,95.99,95.79,95.93,23000.0,65.7136,65.8027,65.6656,65.7616,23000.0
2011-03-25 12:30:00,95.92,95.96,95.66,95.66,20200.0,65.7548,65.7822,65.5765,65.5765,20200.0
2011-03-25 13:00:00,95.68,95.85,95.63,95.84,17700.0,65.5902,65.7068,65.556,65.6999,17700.0
2011-03-25 13:30:00,95.85,95.92,95.54,95.57,25200.0,65.7068,65.7548,65.4943,65.5148,25200.0
2011-03-25 14:00:00,95.57,95.81,95.53,95.59,30600.0,65.5148,65.6793,65.4874,65.5285,30600.0
2011-03-25 14:30:00,95.57,95.7,95.49,95.54,42800.0,65.5148,65.6039,65.46,65.4943,42800.0
2011-03-25 15:00:00,95.54,95.69,95.38,95.44,56500.0,65.4943,65.5971,65.3846,65.4257,56500.0
2011-03-25 15:30:00,95.41,95.63,95.27,95.4,111700.0,65.4051,65.556,65.3092,65.3983,111700.0
2011-03-28 09:30:00,95.46,96.44,95.46,96.36,63000.0,65.4394,66.1112,65.4394,66.0564,63000.0
2011-03-28 10:00:00,96.44,96.44,95.9,95.94,41800.0,66.1112,66.1112,65.741,65.7685,41800.0
2011-03-28 10:30:00,95.87,96.32,95.79,95.87,45700.0,65.7205,66.029,65.6656,65.7205,45700.0
2011-03-28 11:00:00,95.86,95.88,95.49,95.76,41800.0,65.7136,65.7273,65.46,65.6451,41800.0
2011-03-28 11:30:00,95.77,95.77,95.28,95.34,35000.0,65.6519,65.6519,65.316,65.3572,35000.0
2011-03-28 12:00:00,95.36,95.49,95.3,95.32,37600.0,65.3709,65.46,65.3297,65.3434,37600.0
2011-03-28 12:30:00,95.32,95.49,95.21,95.25,32100.0,65.3434,65.46,65.268,65.2955,32100.0
2011-03-28 13:00:00,95.23,95.32,94.91,94.91,28400.0,65.2817,65.3434,65.0624,65.0624,28400.0
2011-03-28 13:30:00,94.93,94.93,94.72,94.72,25800.0,65.0761,65.0761,64.9321,64.9321,25800.0
2011-03-28 14:00:00,94.73,94.88,94.65,94.75,33000.0,64.939,65.0418,64.8841,64.9527,33000.0
2011-03-28 14:30:00,94.75,95.08,94.75,94.96,52600.0,64.9527,65.1789,64.9527,65.0967,52600.0
2011-03-28 15:00:00,94.95,95.05,94.91,94.97,72500.0,65.0898,65.1584,65.0624,65.1035,72500.0
2011-03-28 15:30:00,94.95,95.05,94.69,94.71,147200.0,65.0898,65.1584,64.9116,64.9253,147200.0
2011-03-29 09:30:00,94.67,95.66,94.45,95.25,70500.0,64.8979,65.5765,64.747,65.2955,70500.0
2011-03-29 10:00:00,95.25,95.62,95.11,95.35,54100.0,65.2955,65.5491,65.1995,65.364,54100.0
2011-03-29 10:30:00,95.36,95.47,94.97,95.14,30200.0,65.3709,65.4463,65.1035,65.22,30200.0
2011-03-29 11:00:00,95.13,95.6,95.13,95.46,39300.0,65.2132,65.5354,65.2132,65.4394,39300.0
2011-03-29 11:30:00,95.44,95.61,95.2,95.29,31500.0,65.4257,65.5422,65.2612,65.3229,31500.0
2011-03-29 12:00:00,95.3,95.59,95.24,95.48,20500.0,65.3297,65.5285,65.2886,65.4531,20500.0
2011-03-29 12:30:00,95.53,95.76,95.51,95.72,29700.0,65.4874,65.6451,65.4737,65.6176,29700.0
2011-03-29 13:00:00,95.71,95.85,95.68,95.81,41400.0,65.6108,65.7068,65.5902,65.6793,41400.0
2011-03-29 13:30:00,95.82,96.13,95.68,96.13,68500.0,65.6862,65.8987,65.5902,65.8987,68500.0
2011-03-29 14:00:00,96.11,96.43,96.11,96.36,58100.0,65.885,66.1044,65.885,66.0564,58100.0
2011-03-29 14:30:00,96.37,96.58,96.12,96.57,100800.0,66.0632,66.2072,65.8919,66.2003,100800.0
2011-03-29 15:00:00,96.57,96.73,96.5,96.57,61900.0,66.2003,66.31,66.1524,66.2003,61900.0
2011-03-29 15:30:00,96.56,96.59,96.3,96.35,105700.0,66.1935,66.214,66.0152,66.0495,105700.0
2011-03-30 09:30:00,96.66,97.0,96.59,96.87,51300.0,66.262,66.4951,66.214,66.406,51300.0
2011-03-30 10:00:00,96.9,97.0,96.67,96.89,31500.0,66.4266,66.4951,66.2689,66.4197,31500.0
2011-03-30 10:30:00,96.91,97.5,96.84,97.5,44800.0,66.4334,66.8379,66.3854,66.8379,44800.0
2011-03-30 11:00:00,97.45,97.5,97.16,97.27,36200.0,66.8036,66.8379,66.6048,66.6802,36200.0
2011-03-30 11:30:00,97.27,97.5,97.26,97.39,28600.0,66.6802,66.8379,66.6733,66.7625,28600.0
2011-03-30 12:00:00,97.41,97.65,97.35,97.6,28500.0,66.7762,66.9407,66.735,66.9064,28500.0
2011-03-30 12:30:00,97.6,97.75,97.51,97.61,29500.0,66.9064,67.0092,66.8447,66.9133,29500.0
2011-03-30 13:00:00,97.61,97.79,97.6,97.71,23000.0,66.9133,67.0367,66.9064,66.9818,23000.0
2011-03-30 13:30:00,97.71,97.75,97.6,97.72,40900.0,66.9818,67.0092,66.9064,66.9887,40900.0
2011-03-30 14:00:00,97.73,98.0,97.73,97.99,64900.0,66.9955,67.1806,66.9955,67.1738,64900.0
2011-03-30 14:30:00,97.99,98.08,97.98,98.02,69600.0,67.1738,67.2355,67.1669,67.1943,69600.0
2011-03-30 15:00:00,98.04,98.47,98.01,98.45,125400.0,67.208,67.5028,67.1875,67.4891,125400.0
2011-03-30 15:30:00,98.45,99.36,98.43,99.17,543300.0,67.4891,68.1129,67.4754,67.9827,543300.0
2011-03-31 09:30:00,98.55,98.84,97.4,97.56,150800.0,67.5577,67.7565,66.7693,66.879,150800.0
2011-03-31 10:00:00,97.55,97.77,97.19,97.56,80700.0,66.8721,67.023,66.6254,66.879,80700.0
2011-03-31 10:30:00,97.5,97.88,97.5,97.78,45000.0,66.8379,67.0984,66.8379,67.0298,45000.0
2011-03-31 11:00:00,97.8,97.88,97.62,97.68,40900.0,67.0435,67.0984,66.9201,66.9613,40900.0
2011-03-31 11:30:00,97.69,97.74,97.48,97.61,36400.0,66.9681,67.0024,66.8242,66.9133,36400.0
2011-03-31 12:00:00,97.61,97.84,97.57,97.82,32500.0,66.9133,67.0709,66.8859,67.0572,32500.0
2011-03-31 12:30:00,97.83,97.94,97.64,97.84,55800.0,67.0641,67.1395,66.9338,67.0709,55800.0
2011-03-31 13:00:00,97.85,97.87,97.71,97.71,34600.0,67.0778,67.0915,66.9818,66.9818,34600.0
2011-03-31 13:30:00,97.7,97.78,97.65,97.73,29400.0,66.975,67.0298,66.9407,66.9955,29400.0
2011-03-31 14:00:00,97.72,97.94,97.7,97.71,49100.0,66.9887,67.1395,66.975,66.9818,49100.0
2011-03-31 14:30:00,97.72,98.24,97.66,98.19,57400.0,66.9887,67.3451,66.9475,67.3109,57400.0
2011-03-31 15:00:00,98.18,98.53,98.15,98.47,95000.0,67.304,67.5439,67.2835,67.5028,95000.0
2011-03-31 15:30:00,98.48,98.64,98.3,98.54,362100.0,67.5097,67.6194,67.3863,67.5508,362100.0
2011-04-01 09:30:00,97.88,99.25,97.76,98.74,136900.0,67.0984,68.0375,67.0161,67.6879,136900.0
2011-04-01 10:00:00,98.71,99.45,98.68,99.41,71400.0,67.6673,68.1746,67.6468,68.1472,71400.0
2011-04-01 10:30:00,99.4,99.9,99.4,99.54,106700.0,68.1403,68.4831,68.1403,68.2363,106700.0
2011-04-01 11:00:00,99.56,99.82,99.48,99.54,57200.0,68.25,68.4283,68.1952,68.2363,57200.0
2011-04-01 11:30:00,99.58,99.9,99.53,99.89,51200.0,68.2637,68.4831,68.2295,68.4763,51200.0
2011-04-01 12:00:00,99.85,99.94,99.79,99.9,25900.0,68.4488,68.5105,68.4077,68.4831,25900.0
2011-04-01 12:30:00,99.9,99.98,99.84,99.92,45600.0,68.4831,68.5379,68.442,68.4968,45600.0
2011-04-01 13:00:00,99.92,99.94,99.73,99.75,44700.0,68.4968,68.5105,68.3666,68.3803,44700.0
2011-04-01 13:30:00,99.74,99.84,99.68,99.76,55800.0,68.3734,68.442,68.3323,68.3871,55800.0
2011-04-01 14:00:00,99.77,99.83,99.59,99.6,24400.0,68.394,68.4351,68.2706,68.2775,24400.0
2011-04-01 14:30:00,99.61,99.64,99.05,99.13,53500.0,68.2843,68.3049,67.9004,67.9553,53500.0
2011-04-01 15:00:00,99.11,99.14,98.59,98.9,105400.0,67.9415,67.9621,67.5851,67.7976,105400.0
2011-04-01 15:30:00,98.87,99.02,98.74,98.88,219800.0,67.777,67.8799,67.6879,67.7839,219800.0
2011-04-04 09:30:00,99.25,99.5,98.6,99.12,74000.0,68.0375,68.2089,67.5919,67.9484,74000.0
2011-04-04 10:00:00,99.16,99.26,98.7,98.76,36000.0,67.9758,68.0444,67.6605,67.7016,36000.0
2011-04-04 10:30:00,98.76,98.94,98.48,98.48,36400.0,67.7016,67.825,67.5097,67.5097,36400.0
2011-04-04 11:00:00,98.52,98.87,98.5,98.76,39300.0,67.5371,67.777,67.5234,67.7016,39300.0
2011-04-04 11:30:00,98.8,98.91,98.6,98.64,26500.0,67.729,67.8044,67.5919,67.6194,26500.0
2011-04-04 12:00:00,98.63,98.79,98.61,98.72,25800.0,67.6125,67.7222,67.5988,67.6742,25800.0
2011-04-04 12:30:00,98.76,98.79,98.56,98.71,19700.0,67.7016,67.7222,67.5645,67.6673,19700.0
2011-04-04 13:00:00,98.71,98.93,98.69,98.77,32500.0,67.6673,67.8182,67.6536,67.7085,32500.0
2011-04-04 13:30:00,98.77,98.78,98.45,98.58,34800.0,67.7085,67.7153,67.4891,67.5782,34800.0
2011-04-04 14:00:00,98.6,98.67,98.43,98.51,28500.0,67.5919,67.6399,67.4754,67.5302,28500.0
2011-04-04 14:30:00,98.47,98.63,98.39,98.43,42200.0,67.5028,67.6125,67.448,67.4754,42200.0
2011-04-04 15:00:00,98.42,98.61,98.35,98.49,75600.0,67.4685,67.5988,67.4206,67.5165,75600.0
2011-04-04 15:30:00,98.54,98.69,98.5,98.64,111400.0,67.5508,67.6536,67.5234,67.6194,111400.0
2011-04-05 09:30:00,98.89,99.01,98.2,98.25,61100.0,67.7907,67.873,67.3177,67.352,61100.0
2011-04-05 10:00:00,98.23,99.18,98.06,99.11,53600.0,67.3383,67.9895,67.2218,67.9415,53600.0
2011-04-05 10:30:00,99.14,99.54,99.13,99.51,32900.0,67.9621,68.2363,67.9553,68.2158,32900.0
2011-04-05 11:00:00,99.51,99.62,99.11,99.2,18500.0,68.2158,68.2912,67.9415,68.0032,18500.0
2011-04-05 11:30:00,99.24,99.46,99.01,99.41,15600.0,68.0307,68.1815,67.873,68.1472,15600.0
2011-04-05 12:00:00,99.36,99.46,99.12,99.25,24100.0,68.1129,68.1815,67.9484,68.0375,24100.0
2011-04-05 12:30:00,99.29,99.49,99.12,99.39,25100.0,68.0649,68.202,67.9484,68.1335,25100.0
2011-04-05 13:00:00,99.39,99.68,99.32,99.62,39500.0,68.1335,68.3323,68.0855,68.2912,39500.0
2011-04-05 13:30:00,99.6,99.71,99.57,99.63,17600.0,68.2775,68.3529,68.2569,68.298,17600.0
2011-04-05 14:00:00,99.62,99.67,99.23,99.23,39500.0,68.2912,68.3254,68.0238,68.0238,39500.0
2011-04-05 14:30:00,99.25,99.32,99.04,99.25,96000.0,68.0375,68.0855,67.8936,68.0375,96000.0
2011-04-05 15:00:00,99.22,99.34,99.05,99.08,73200.0,68.017,68.0992,67.9004,67.921,73200.0
2011-04-05 15:30:00,99.09,99.17,98.97,99.07,94200.0,67.9278,67.9827,67.8456,67.9141,94200.0
2011-04-06 09:30:00,99.37,99.5,98.65,99.0,65400.0,68.1198,68.2089,67.6262,67.8661,65400.0
2011-04-06 10:00:00,99.01,99.05,98.28,98.51,52800.0,67.873,67.9004,67.3726,67.5302,52800.0
2011-04-06 10:30:00,98.51,98.81,98.34,98.7,43100.0,67.5302,67.7359,67.4137,67.6605,43100.0
2011-04-06 11:00:00,98.66,98.72,98.2,98.44,27100.0,67.6331,67.6742,67.3177,67.4823,27100.0
2011-04-06 11:30:00,98.45,98.52,97.96,98.15,45300.0,67.4891,67.5371,67.1532,67.2835,45300.0
2011-04-06 12:00:00,98.13,98.58,98.09,98.58,29500.0,67.2697,67.5782,67.2423,67.5782,29500.0
2011-04-06 12:30:00,98.54,98.64,98.41,98.55,25700.0,67.5508,67.6194,67.4617,67.5577,25700.0
2011-04-06 13:00:00,98.55,98.76,98.49,98.72,14900.0,67.5577,67.7016,67.5165,67.6742,14900.0
2011-04-06 13:30:00,98.72,98.75,98.59,98.67,18600.0,67.6742,67.6948,67.5851,67.6399,18600.0
2011-04-06 14:00:00,98.7,98.7,98.31,98.31,30500.0,67.6605,67.6605,67.3931,67.3931,30500.0
2011-04-06 14:30:00,98.38,98.4,98.26,98.29,35000.0,67.4411,67.4548,67.3589,67.3794,35000.0
2011-04-06 15:00:00,98.27,98.4,98.23,98.3,82400.0,67.3657,67.4548,67.3383,67.3863,82400.0
2011-04-06 15:30:00,98.27,98.41,98.25,98.28,100800.0,67.3657,67.4617,67.352,67.3726,100800.0
2011-04-07 09:30:00,98.55,99.0,98.22,98.75,48700.0,67.5577,67.8661,67.3314,67.6948,48700.0
2011-04-07 10:00:00,98.74,98.91,98.45,98.52,26600.0,67.6879,67.8044,67.4891,67.5371,26600.0
2011-04-07 10:30:00,98.52,98.61,97.49,98.15,35900.0,67.5371,67.5988,66.831,67.2835,35900.0
2011-04-07 11:00:00,98.22,98.36,97.89,98.1,61000.0,67.3314,67.4274,67.1052,67.2492,61000.0
2011-04-07 11:30:00,98.12,98.51,97.85,98.46,25800.0,67.2629,67.5302,67.0778,67.496,25800.0
2011-04-07 12:00:00,98.47,98.65,98.4,98.54,14800.0,67.5028,67.6262,67.4548,67.5508,14800.0
2011-04-07 12:30:00,98.55,99.0,98.55,98.9,15500.0,67.5577,67.8661,67.5577,67.7976,15500.0
2011-04-07 13:00:00,98.93,98.93,98.27,98.27,30700.0,67.8182,67.8182,67.3657,67.3657,30700.0
2011-04-07 13:30:00,98.24,98.35,97.99,98.02,40600.0,67.3451,67.4206,67.1738,67.1943,40600.0
2011-04-07 14:00:00,98.0,98.25,97.99,98.11,31800.0,67.1806,67.352,67.1738,67.256,31800.0
2011-04-07 14:30:00,98.12,98.45,98.12,98.41,17600.0,67.2629,67.4891,67.2629,67.4617,17600.0
2011-04-07 15:00:00,98.44,98.63,98.32,98.48,36000.0,67.4823,67.6125,67.4,67.5097,36000.0
2011-04-07 15:30:00,98.44,98.57,98.33,98.47,138800.0,67.4823,67.5714,67.4068,67.5028,138800.0
2011-04-08 09:30:00,99.0,99.03,98.17,98.36,17500.0,67.8661,67.8867,67.2972,67.4274,17500.0
2011-04-08 10:00:00,98.36,98.63,98.19,98.2,28200.0,67.4274,67.6125,67.3109,67.3177,28200.0
2011-04-08 10:30:00,98.17,98.48,98.06,98.06,61400.0,67.2972,67.5097,67.2218,67.2218,61400.0
2011-04-08 11:00:00,98.03,98.03,97.66,97.75,38500.0,67.2012,67.2012,66.9475,67.0092,38500.0
2011-04-08 11:30:00,97.75,97.99,97.71,97.92,38700.0,67.0092,67.1738,66.9818,67.1258,38700.0
2011-04-08 12:00:00,97.92,97.95,97.74,97.77,21300.0,67.1258,67.1463,67.0024,67.023,21300.0
2011-04-08 12:30:00,97.8,97.86,97.55,97.64,23300.0,67.0435,67.0847,66.8721,66.9338,23300.0
2011-04-08 13:00:00,97.64,97.77,97.54,97.64,23300.0,66.9338,67.023,66.8653,66.9338,23300.0
2011-04-08 13:30:00,97.67,97.75,97.52,97.7,30100.0,66.9544,67.0092,66.8516,66.975,30100.0
2011-04-08 14:00:00,97.72,97.73,97.24,97.31,24600.0,66.9887,66.9955,66.6596,66.7076,24600.0
2011-04-08 14:30:00,97.33,97.36,96.69,96.72,59200.0,66.7213,66.7419,66.2826,66.3032,59200.0
2011-04-08 15:00:00,96.69,97.17,96.66,97.12,46300.0,66.2826,66.6116,66.262,66.5774,46300.0
2011-04-08 15:30:00,97.1,97.4,97.09,97.29,125000.0,66.5637,66.7693,66.5568,66.6939,125000.0
2011-04-11 09:30:00,97.45,98.93,97.44,98.67,94800.0,66.8036,67.8182,66.7967,67.6399,94800.0
2011-04-11 10:00:00,98.71,98.73,98.17,98.54,42100.0,67.6673,67.6811,67.2972,67.5508,42100.0
2011-04-11 10:30:00,98.5,99.29,98.48,99.14,61900.0,67.5234,68.0649,67.5097,67.9621,61900.0
2011-04-11 11:00:00,99.16,99.74,99.08,99.41,85500.0,67.9758,68.3734,67.921,68.1472,85500.0
2011-04-11 11:30:00,99.42,99.65,99.39,99.55,84200.0,68.1541,68.3117,68.1335,68.2432,84200.0
2011-04-11 12:00:00,99.56,99.56,99.14,99.5,25800.0,68.25,68.25,67.9621,68.2089,25800.0
2011-04-11 12:30:00,99.48,99.57,99.15,99.31,28800.0,68.1952,68.2569,67.969,68.0787,28800.0
2011-04-11 13:00:00,99.27,99.89,99.25,99.73,75900.0,68.0512,68.4763,68.0375,68.3666,75900.0
2011-04-11 13:30:00,99.69,99.79,99.35,99.45,39000.0,68.3391,68.4077,68.1061,68.1746,39000.0
2011-04-11 14:00:00,99.43,99.5,99.25,99.27,31600.0,68.1609,68.2089,68.0375,68.0512,31600.0
2011-04-11 14:30:00,99.29,99.29,98.83,98.89,70100.0,68.0649,68.0649,67.7496,67.7907,70100.0
2011-04-11 15:00:00,98.89,99.05,98.56,98.95,71200.0,67.7907,67.9004,67.5645,67.8319,71200.0
2011-04-11 15:30:00,98.96,99.34,98.96,99.26,111700.0,67.8387,68.0992,67.8387,68.0444,111700.0
2011-04-12 09:30:00,98.61,99.99,98.61,99.86,237200.0,67.5988,68.5448,67.5988,68.4557,237200.0
2011-04-12 10:00:00,99.84,99.91,98.92,99.31,165700.0,68.442,68.49,67.8113,68.0787,165700.0
2011-04-12 10:30:00,99.36,99.46,98.62,98.77,51300.0,68.1129,68.1815,67.6056,67.7085,51300.0
2011-04-12 11:00:00,98.73,98.86,98.43,98.59,56900.0,67.6811,67.7702,67.4754,67.5851,56900.0
2011-04-12 11:30:00,98.59,99.5,98.51,99.32,83600.0,67.5851,68.2089,67.5302,68.0855,83600.0
2011-04-12 12:00:00,99.32,99.33,98.91,98.97,75800.0,68.0855,68.0924,67.8044,67.8456,75800.0
2011-04-12 12:30:00,98.98,99.14,98.82,98.85,20300.0,67.8524,67.9621,67.7427,67.7633,20300.0
2011-04-12 13:00:00,98.87,98.97,98.6,98.83,37500.0,67.777,67.8456,67.5919,67.7496,37500.0
2011-04-12 13:30:00,98.87,98.94,98.53,98.71,25300.0,67.777,67.825,67.5439,67.6673,25300.0
2011-04-12 14:00:00,98.71,99.01,98.7,98.97,20800.0,67.6673,67.873,67.6605,67.8456,20800.0
2011-04-12 14:30:00,98.98,99.02,98.77,98.88,26200.0,67.8524,67.8799,67.7085,67.7839,26200.0
2011-04-12 15:00:00,98.89,98.99,98.72,98.84,41800.0,67.7907,67.8593,67.6742,67.7565,41800.0
2011-04-12 15:30:00,98.84,99.36,98.77,99.34,225900.0,67.7565,68.1129,67.7085,68.0992,225900.0
2011-04-13 09:30:00,99.45,99.83,99.34,99.39,35900.0,68.1746,68.4351,68.0992,68.1335,35900.0
2011-04-13 10:00:00,99.35,99.8,99.1,99.78,49900.0,68.1061,68.4146,67.9347,68.4008,49900.0
2011-04-13 10:30:00,99.74,99.76,99.45,99.6,68000.0,68.3734,68.3871,68.1746,68.2775,68000.0
2011-04-13 11:00:00,99.6,99.62,99.28,99.41,60100.0,68.2775,68.2912,68.0581,68.1472,60100.0
2011-04-13 11:30:00,99.36,99.73,99.2,99.34,28100.0,68.1129,68.3666,68.0032,68.0992,28100.0
2011-04-13 12:00:00,99.33,99.54,99.27,99.31,34300.0,68.0924,68.2363,68.0512,68.0787,34300.0
2011-04-13 12:30:00,99.28,99.28,99.07,99.19,33600.0,68.0581,68.0581,67.9141,67.9964,33600.0
2011-04-13 13:00:00,99.2,99.45,99.1,99.12,27600.0,68.0032,68.1746,67.9347,67.9484,27600.0
2011-04-13 13:30:00,99.16,99.31,99.09,99.18,28200.0,67.9758,68.0787,67.9278,67.9895,28200.0
2011-04-13 14:00:00,99.18,99.69,99.18,99.6,36800.0,67.9895,68.3391,67.9895,68.2775,36800.0
2011-04-13 14:30:00,99.6,99.84,99.53,99.76,44500.0,68.2775,68.442,68.2295,68.3871,44500.0
2011-04-13 15:00:00,99.75,99.96,99.75,99.9,74500.0,68.3803,68.5242,68.3803,68.4831,74500.0
2011-04-13 15:30:00,99.89,100.22,99.84,100.03,199400.0,68.4763,68.7025,68.442,68.5722,199400.0
2011-04-14 09:30:00,99.86,100.67,99.36,100.31,71000.0,68.4557,69.011,68.1129,68.7642,71000.0
2011-04-14 10:00:00,100.26,101.19,99.97,101.08,103700.0,68.7299,69.3674,68.5311,69.292,103700.0
2011-04-14 10:30:00,101.1,101.22,100.5,100.57,92200.0,69.3057,69.388,68.8944,68.9424,92200.0
2011-04-14 11:00:00,100.58,100.79,100.53,100.6,43300.0,68.9493,69.0932,68.915,68.963,43300.0
2011-04-14 11:30:00,100.58,100.67,100.31,100.43,79600.0,68.9493,69.011,68.7642,68.8464,79600.0
2011-04-14 12:00:00,100.42,100.7,100.3,100.37,75500.0,68.8396,69.0315,68.7573,68.8053,75500.0
2011-04-14 12:30:00,100.36,100.41,100.1,100.12,53800.0,68.7984,68.8327,68.6202,68.6339,53800.0
2011-04-14 13:00:00,100.14,100.28,100.08,100.26,54600.0,68.6476,68.7436,68.6065,68.7299,54600.0
2011-04-14 13:30:00,100.26,100.27,99.77,99.8,35500.0,68.7299,68.7367,68.394,68.4146,35500.0
2011-04-14 14:00:00,99.8,100.01,99.71,99.89,64000.0,68.4146,68.5585,68.3529,68.4763,64000.0
2011-04-14 14:30:00,99.9,100.05,99.83,99.95,48100.0,68.4831,68.5859,68.4351,68.5174,48100.0
2011-04-14 15:00:00,99.96,100.41,99.89,100.3,57900.0,68.5242,68.8327,68.4763,68.7573,57900.0
2011-04-14 15:30:00,100.33,100.42,100.17,100.29,170000.0,68.7779,68.8396,68.6682,68.7505,170000.0
2011-04-15 09:30:00,100.28,100.94,100.22,100.76,103100.0,68.7436,69.196,68.7025,69.0727,103100.0
2011-04-15 10:00:00,100.81,101.08,100.77,100.83,70200.0,69.1069,69.292,69.0795,69.1206,70200.0
2011-04-15 10:30:00,100.85,100.95,100.3,100.87,89100.0,69.1343,69.2029,68.7573,69.1481,89100.0
2011-04-15 11:00:00,100.94,101.08,100.47,100.96,60800.0,69.196,69.292,68.8739,69.2098,60800.0
2011-04-15 11:30:00,101.04,101.33,101.02,101.23,74100.0,69.2646,69.4634,69.2509,69.3948,74100.0
2011-04-15 12:00:00,101.24,101.66,101.2,101.58,27800.0,69.4017,69.6896,69.3743,69.6348,27800.0
2011-04-15 12:30:00,101.55,101.62,101.27,101.45,58200.0,69.6142,69.6622,69.4223,69.5457,58200.0
2011-04-15 13:00:00,101.41,101.42,101.1,101.1,34600.0,69.5182,69.5251,69.3057,69.3057,34600.0
2011-04-15 13:30:00,101.13,101.42,101.13,101.3,74600.0,69.3263,69.5251,69.3263,69.4428,74600.0
2011-04-15 14:00:00,101.31,101.46,101.15,101.2,75500.0,69.4497,69.5525,69.34,69.3743,75500.0
2011-04-15 14:30:00,101.19,101.37,101.14,101.19,69700.0,69.3674,69.4908,69.3331,69.3674,69700.0
2011-04-15 15:00:00,101.19,101.22,100.94,101.04,51400.0,69.3674,69.388,69.196,69.2646,51400.0
2011-04-15 15:30:00,101.04,101.1,100.73,100.96,135400.0,69.2646,69.3057,69.0521,69.2098,135400.0
2011-04-18 09:30:00,99.87,99.87,99.34,99.4,57500.0,68.4625,68.4625,68.0992,68.1403,57500.0
2011-04-18 10:00:00,99.4,99.42,98.73,98.95,91200.0,68.1403,68.1541,67.6811,67.8319,91200.0
2011-04-18 10:30:00,98.95,99.51,98.8,98.89,69300.0,67.8319,68.2158,67.729,67.7907,69300.0
2011-04-18 11:00:00,98.89,99.15,98.76,98.76,88100.0,67.7907,67.969,67.7016,67.7016,88100.0
2011-04-18 11:30:00,98.79,99.04,98.76,98.92,64500.0,67.7222,67.8936,67.7016,67.8113,64500.0
2011-04-18 12:00:00,98.94,99.11,98.79,98.91,37400.0,67.825,67.9415,67.7222,67.8044,37400.0
2011-04-18 12:30:00,98.88,99.0,98.58,98.9,71600.0,67.7839,67.8661,67.5782,67.7976,71600.0
2011-04-18 13:00:00,98.9,98.91,98.46,98.61,82900.0,67.7976,67.8044,67.496,67.5988,82900.0
2011-04-18 13:30:00,98.61,98.79,98.52,98.73,37200.0,67.5988,67.7222,67.5371,67.6811,37200.0
2011-04-18 14:00:00,98.75,98.95,98.64,98.86,51500.0,67.6948,67.8319,67.6194,67.7702,51500.0
2011-04-18 14:30:00,98.85,99.48,98.84,99.2,73400.0,67.7633,68.1952,67.7565,68.0032,73400.0
2011-04-18 15:00:00,99.23,99.42,98.94,99.14,64700.0,68.0238,68.1541,67.825,67.9621,64700.0
2011-04-18 15:30:00,99.15,99.25,98.85,99.14,154400.0,67.969,68.0375,67.7633,67.9621,154400.0
2011-04-19 09:30:00,99.49,100.86,99.25,100.62,97000.0,68.202,69.1412,68.0375,68.9767,97000.0
2011-04-19 10:00:00,100.61,100.91,100.37,100.76,56900.0,68.9698,69.1755,68.8053,69.0727,56900.0
2011-04-19 10:30:00,100.74,100.77,100.31,100.33,54100.0,69.0589,69.0795,68.7642,68.7779,54100.0
2011-04-19 11:00:00,100.33,100.38,99.83,99.85,77300.0,68.7779,68.8122,68.4351,68.4488,77300.0
2011-04-19 11:30:00,99.83,100.16,99.62,100.12,53500.0,68.4351,68.6613,68.2912,68.6339,53500.0
2011-04-19 12:00:00,100.12,100.16,99.83,99.93,105000.0,68.6339,68.6613,68.4351,68.5037,105000.0
2011-04-19 12:30:00,99.91,100.0,99.75,99.88,28000.0,68.49,68.5517,68.3803,68.4694,28000.0
2011-04-19 13:00:00,99.86,100.42,99.84,100.21,31400.0,68.4557,68.8396,68.442,68.6956,31400.0
2011-04-19 13:30:00,100.24,100.47,100.17,100.36,30000.0,68.7162,68.8739,68.6682,68.7984,30000.0
2011-04-19 14:00:00,100.38,100.42,100.17,100.21,18600.0,68.8122,68.8396,68.6682,68.6956,18600.0
2011-04-19 14:30:00,100.23,100.5,100.14,100.41,32700.0,68.7093,68.8944,68.6476,68.8327,32700.0
2011-04-19 15:00:00,100.44,100.75,100.41,100.58,80200.0,68.8533,69.0658,68.8327,68.9493,80200.0
2011-04-19 15:30:00,100.58,100.81,100.55,100.75,191000.0,68.9493,69.1069,68.9287,69.0658,191000.0
2011-04-20 09:30:00,101.96,105.1,101.91,104.24,187900.0,69.8953,72.0478,69.861,71.4582,187900.0
2011-04-20 10:00:00,104.12,104.54,103.88,103.97,129500.0,71.376,71.6639,71.2115,71.2732,129500.0
2011-04-20 10:30:00,103.95,104.05,103.0,103.18,96500.0,71.2594,71.328,70.6082,70.7316,96500.0
2011-04-20 11:00:00,103.19,103.37,103.13,103.23,69500.0,70.7385,70.8618,70.6973,70.7659,69500.0
2011-04-20 11:30:00,103.25,103.31,102.82,102.82,48400.0,70.7796,70.8207,70.4848,70.4848,48400.0
2011-04-20 12:00:00,102.82,102.95,102.28,102.51,107600.0,70.4848,70.5739,70.1146,70.2723,107600.0
2011-04-20 12:30:00,102.52,102.59,102.24,102.24,43600.0,70.2792,70.3271,70.0872,70.0872,43600.0
2011-04-20 13:00:00,102.23,102.66,101.97,102.66,128100.0,70.0804,70.3751,69.9021,70.3751,128100.0
2011-04-20 13:30:00,102.61,103.35,102.61,103.24,60900.0,70.3409,70.8481,70.3409,70.7727,60900.0
2011-04-20 14:00:00,103.24,103.31,103.02,103.29,93100.0,70.7727,70.8207,70.6219,70.807,93100.0
2011-04-20 14:30:00,103.27,103.65,103.1,103.55,59200.0,70.7933,71.0538,70.6768,70.9852,59200.0
2011-04-20 15:00:00,103.56,103.67,103.43,103.66,85200.0,70.9921,71.0675,70.903,71.0606,85200.0
2011-04-20 15:30:00,103.65,103.78,103.51,103.58,142800.0,71.0538,71.1429,70.9578,71.0058,142800.0
2011-04-21 09:30:00,103.65,103.65,102.68,103.04,52000.0,71.0538,71.0538,70.3888,70.6356,52000.0
2011-04-21 10:00:00,103.04,103.76,102.76,103.76,113200.0,70.6356,71.1292,70.4437,71.1292,113200.0
2011-04-21 10:30:00,103.73,103.89,103.59,103.79,67100.0,71.1086,71.2183,71.0127,71.1498,67100.0
2011-04-21 11:00:00,103.82,103.87,103.43,103.66,91800.0,71.1703,71.2046,70.903,71.0606,91800.0
2011-04-21 11:30:00,103.72,103.96,103.64,103.66,26900.0,71.1018,71.2663,71.0469,71.0606,26900.0
2011-04-21 12:00:00,103.63,103.74,103.56,103.57,18100.0,71.0401,71.1155,70.9921,70.999,18100.0
2011-04-21 12:30:00,103.6,103.76,103.48,103.73,48600.0,71.0195,71.1292,70.9373,71.1086,48600.0
2011-04-21 13:00:00,103.75,103.8,103.62,103.73,29900.0,71.1223,71.1566,71.0332,71.1086,29900.0
2011-04-21 13:30:00,103.75,103.75,103.65,103.66,11300.0,71.1223,71.1223,71.0538,71.0606,11300.0
2011-04-21 14:00:00,103.63,103.67,103.42,103.58,25100.0,71.0401,71.0675,70.8961,71.0058,25100.0
2011-04-21 14:30:00,103.59,103.67,103.45,103.57,33700.0,71.0127,71.0675,70.9167,70.999,33700.0
2011-04-21 15:00:00,103.57,103.64,103.54,103.6,29800.0,70.999,71.0469,70.9784,71.0195,29800.0
2011-04-21 15:30:00,103.59,103.62,103.42,103.49,88600.0,71.0127,71.0332,70.8961,70.9441,88600.0
2011-04-25 09:30:00,104.21,106.15,104.21,105.39,362800.0,71.4377,72.7676,71.4377,72.2466,362800.0
2011-04-25 10:00:00,105.39,105.46,104.35,104.78,107500.0,72.2466,72.2946,71.5337,71.8284,107500.0
2011-04-25 10:30:00,104.78,105.0,104.32,104.45,72400.0,71.8284,71.9792,71.5131,71.6022,72400.0
2011-04-25 11:00:00,104.46,104.46,103.71,104.03,49300.0,71.6091,71.6091,71.0949,71.3143,49300.0
2011-04-25 11:30:00,103.97,104.37,103.95,104.03,36400.0,71.2732,71.5474,71.2594,71.3143,36400.0
2011-04-25 12:00:00,104.05,104.07,103.78,103.94,67800.0,71.328,71.3417,71.1429,71.2526,67800.0
2011-04-25 12:30:00,103.91,104.0,103.81,103.82,24800.0,71.232,71.2937,71.1635,71.1703,24800.0
2011-04-25 13:00:00,103.84,103.92,103.75,103.76,28100.0,71.184,71.2389,71.1223,71.1292,28100.0
2011-04-25 13:30:00,103.77,103.94,103.76,103.9,32500.0,71.1361,71.2526,71.1292,71.2252,32500.0
2011-04-25 14:00:00,103.93,104.02,103.84,103.98,42100.0,71.2457,71.3074,71.184,71.28,42100.0
2011-04-25 14:30:00,103.95,103.98,103.83,103.93,40100.0,71.2594,71.28,71.1772,71.2457,40100.0
2011-04-25 15:00:00,103.93,103.97,103.78,103.91,45500.0,71.2457,71.2732,71.1429,71.232,45500.0
2011-04-25 15:30:00,103.92,104.01,103.81,103.9,137100.0,71.2389,71.3006,71.1635,71.2252,137100.0
2011-04-26 09:30:00,103.42,104.55,103.42,103.97,132700.0,70.8961,71.6708,70.8961,71.2732,132700.0
2011-04-26 10:00:00,104.04,104.32,103.92,104.09,121100.0,71.3211,71.5131,71.2389,71.3554,121100.0
2011-04-26 10:30:00,104.09,104.35,103.94,104.16,71200.0,71.3554,71.5337,71.2526,71.4034,71200.0
2011-04-26 11:00:00,104.16,104.85,104.15,104.78,82300.0,71.4034,71.8764,71.3966,71.8284,82300.0
2011-04-26 11:30:00,104.87,104.94,104.29,104.78,63700.0,71.8901,71.9381,71.4925,71.8284,63700.0
2011-04-26 12:00:00,104.76,104.98,104.72,104.77,38300.0,71.8147,71.9655,71.7873,71.8216,38300.0
2011-04-26 12:30:00,104.72,105.0,104.71,104.86,40800.0,71.7873,71.9792,71.7804,71.8833,40800.0
2011-04-26 13:00:00,104.88,104.98,104.86,104.91,35600.0,71.897,71.9655,71.8833,71.9175,35600.0
2011-04-26 13:30:00,104.89,104.89,104.63,104.77,53600.0,71.9038,71.9038,71.7256,71.8216,53600.0
2011-04-26 14:00:00,104.77,104.98,104.77,104.98,28800.0,71.8216,71.9655,71.8216,71.9655,28800.0
2011-04-26 14:30:00,104.96,105.03,104.77,104.83,57000.0,71.9518,71.9998,71.8216,71.8627,57000.0
2011-04-26 15:00:00,104.82,104.82,104.63,104.63,48700.0,71.8558,71.8558,71.7256,71.7256,48700.0
2011-04-26 15:30:00,104.62,105.07,104.62,104.98,108500.0,71.7187,72.0272,71.7187,71.9655,108500.0
2011-04-27 09:30:00,105.02,105.87,105.02,105.6,83200.0,71.993,72.5756,71.993,72.3906,83200.0
2011-04-27 10:00:00,105.52,105.88,105.0,105.71,150300.0,72.3357,72.5825,71.9792,72.466,150300.0
2011-04-27 10:30:00,105.76,105.77,105.47,105.54,36400.0,72.5002,72.5071,72.3014,72.3494,36400.0
2011-04-27 11:00:00,105.55,105.78,105.34,105.53,50800.0,72.3563,72.5139,72.2123,72.3426,50800.0
2011-04-27 11:30:00,105.56,105.68,105.45,105.51,33900.0,72.3631,72.4454,72.2877,72.3289,33900.0
2011-04-27 12:00:00,105.51,105.96,105.45,105.95,42100.0,72.3289,72.6373,72.2877,72.6305,42100.0
2011-04-27 12:30:00,105.96,106.5,105.89,106.17,114600.0,72.6373,73.0075,72.5894,72.7813,114600.0
2011-04-27 13:00:00,106.17,106.32,106.11,106.15,59800.0,72.7813,72.8841,72.7402,72.7676,59800.0
2011-04-27 13:30:00,106.11,106.39,106.01,106.38,37400.0,72.7402,72.9321,72.6716,72.9253,37400.0
2011-04-27 14:00:00,106.37,106.49,106.09,106.18,69200.0,72.9184,73.0007,72.7265,72.7882,69200.0
2011-04-27 14:30:00,106.19,106.96,106.19,106.89,109500.0,72.795,73.3229,72.795,73.2749,109500.0
2011-04-27 15:00:00,106.9,107.21,106.66,106.92,98700.0,73.2817,73.4942,73.1172,73.2954,98700.0
2011-04-27 15:30:00,106.92,107.75,106.92,107.5,192600.0,73.2954,73.8644,73.2954,73.693,192600.0
2011-04-28 09:30:00,107.58,108.09,107.22,108.09,99400.0,73.7479,74.0975,73.5011,74.0975,99400.0
2011-04-28 10:00:00,108.07,108.07,107.63,107.72,63900.0,74.0838,74.0838,73.7822,73.8438,63900.0
2011-04-28 10:30:00,107.69,107.73,107.48,107.64,42500.0,73.8233,73.8507,73.6793,73.789,42500.0
2011-04-28 11:00:00,107.62,107.76,107.25,107.25,49200.0,73.7753,73.8713,73.5217,73.5217,49200.0
2011-04-28 11:30:00,107.24,107.5,107.2,107.28,120300.0,73.5148,73.693,73.4874,73.5422,120300.0
2011-04-28 12:00:00,107.26,107.5,106.96,107.1,111100.0,73.5285,73.693,73.3229,73.4188,111100.0
2011-04-28 12:30:00,107.08,107.1,106.85,106.85,67500.0,73.4051,73.4188,73.2474,73.2474,67500.0
2011-04-28 13:00:00,106.86,107.02,106.68,106.93,52400.0,73.2543,73.364,73.1309,73.3023,52400.0
2011-04-28 13:30:00,106.93,107.0,106.81,106.98,51200.0,73.3023,73.3503,73.22,73.3366,51200.0
2011-04-28 14:00:00,106.99,107.0,106.56,106.83,107500.0,73.3434,73.3503,73.0486,73.2337,107500.0
2011-04-28 14:30:00,106.82,107.35,106.82,107.28,99500.0,73.2269,73.5902,73.2269,73.5422,99500.0
2011-04-28 15:00:00,107.29,108.02,107.19,108.01,121100.0,73.5491,74.0495,73.4805,74.0426,121100.0
2011-04-28 15:30:00,108.01,108.87,108.0,108.66,394000.0,74.0426,74.6322,74.0358,74.4882,394000.0
2011-04-29 09:30:00,103.43,104.24,101.25,102.37,474900.0,70.903,71.4582,69.4086,70.1763,474900.0
2011-04-29 10:00:00,102.35,102.95,102.09,102.44,256500.0,70.1626,70.5739,69.9844,70.2243,256500.0
2011-04-29 10:30:00,102.44,102.63,101.73,101.91,189100.0,70.2243,70.3546,69.7376,69.861,189100.0
2011-04-29 11:00:00,101.82,102.1,101.34,101.38,127700.0,69.7993,69.9912,69.4703,69.4977,127700.0
2011-04-29 11:30:00,101.41,101.58,101.06,101.52,127900.0,69.5182,69.6348,69.2783,69.5936,127900.0
2011-04-29 12:00:00,101.44,101.54,100.99,101.0,123300.0,69.5388,69.6074,69.2303,69.2372,123300.0
2011-04-29 12:30:00,101.02,101.07,100.25,100.27,176600.0,69.2509,69.2852,68.723,68.7367,176600.0
2011-04-29 13:00:00,100.25,100.99,100.21,100.81,100500.0,68.723,69.2303,68.6956,69.1069,100500.0
2011-04-29 13:30:00,100.77,101.36,100.73,101.11,94500.0,69.0795,69.484,69.0521,69.3126,94500.0
2011-04-29 14:00:00,101.11,101.42,101.03,101.15,91300.0,69.3126,69.5251,69.2577,69.34,91300.0
2011-04-29 14:30:00,101.21,101.57,101.16,101.25,125900.0,69.3811,69.6279,69.3469,69.4086,125900.0
2011-04-29 15:00:00,101.22,101.36,100.72,100.8,140800.0,69.388,69.484,69.0452,69.1001,140800.0
2011-04-29 15:30:00,100.79,100.96,100.3,100.53,429100.0,69.0932,69.2098,68.7573,68.915,429100.0
2011-05-02 09:30:00,102.07,102.07,100.67,101.1,189300.0,69.9707,69.9707,69.011,69.3057,189300.0
2011-05-02 10:00:00,101.12,101.46,100.76,101.34,81100.0,69.3194,69.5525,69.0727,69.4703,81100.0
2011-05-02 10:30:00,101.32,101.39,101.15,101.27,62200.0,69.4565,69.5045,69.34,69.4223,62200.0
2011-05-02 11:00:00,101.28,101.3,100.57,100.67,80700.0,69.4291,69.4428,68.9424,69.011,80700.0
2011-05-02 11:30:00,100.69,100.73,100.35,100.47,57400.0,69.0247,69.0521,68.7916,68.8739,57400.0
2011-05-02 12:00:00,100.49,100.52,99.76,99.8,62700.0,68.8876,68.9081,68.3871,68.4146,62700.0
2011-05-02 12:30:00,99.81,100.0,99.73,99.89,71000.0,68.4214,68.5517,68.3666,68.4763,71000.0
2011-05-02 13:00:00,99.88,99.96,99.75,99.9,42500.0,68.4694,68.5242,68.3803,68.4831,42500.0
2011-05-02 13:30:00,99.88,99.93,99.77,99.82,61100.0,68.4694,68.5037,68.394,68.4283,61100.0
2011-05-02 14:00:00,99.81,99.99,99.75,99.8,80800.0,68.4214,68.5448,68.3803,68.4146,80800.0
2011-05-02 14:30:00,99.8,99.94,99.76,99.8,88200.0,68.4146,68.5105,68.3871,68.4146,88200.0
2011-05-02 15:00:00,99.79,100.06,99.77,99.91,108400.0,68.4077,68.5928,68.394,68.49,108400.0
2011-05-02 15:30:00,99.9,100.06,99.81,100.0,136400.0,68.4831,68.5928,68.4214,68.5517,136400.0
2011-05-03 09:30:00,99.74,100.79,99.31,100.77,105300.0,68.3734,69.0932,68.0787,69.0795,105300.0
2011-05-03 10:00:00,100.8,100.96,99.64,99.83,98400.0,69.1001,69.2098,68.3049,68.4351,98400.0
2011-05-03 10:30:00,99.83,99.95,99.2,99.61,76300.0,68.4351,68.5174,68.0032,68.2843,76300.0
2011-05-03 11:00:00,99.57,100.01,99.55,99.8,48300.0,68.2569,68.5585,68.2432,68.4146,48300.0
2011-05-03 11:30:00,99.79,99.84,99.59,99.68,48900.0,68.4077,68.442,68.2706,68.3323,48900.0
2011-05-03 12:00:00,99.69,99.75,98.96,99.0,105900.0,68.3391,68.3803,67.8387,67.8661,105900.0
2011-05-03 12:30:00,98.97,99.08,98.81,98.95,56000.0,67.8456,67.921,67.7359,67.8319,56000.0
2011-05-03 13:00:00,98.91,98.96,98.54,98.57,126600.0,67.8044,67.8387,67.5508,67.5714,126600.0
2011-05-03 13:30:00,98.61,98.82,98.53,98.72,84800.0,67.5988,67.7427,67.5439,67.6742,84800.0
2011-05-03 14:00:00,98.76,98.88,98.51,98.57,91300.0,67.7016,67.7839,67.5302,67.5714,91300.0
2011-05-03 14:30:00,98.6,98.67,98.27,98.35,69600.0,67.5919,67.6399,67.3657,67.4206,69600.0
2011-05-03 15:00:00,98.36,98.83,98.32,98.77,68600.0,67.4274,67.7496,67.4,67.7085,68600.0
2011-05-03 15:30:00,98.76,99.08,98.67,98.96,244200.0,67.7016,67.921,67.6399,67.8387,244200.0
2011-05-04 09:30:00,98.79,99.6,98.79,99.09,111100.0,67.7222,68.2775,67.7222,67.9278,111100.0
2011-05-04 10:00:00,99.02,99.1,98.13,98.37,75200.0,67.8799,67.9347,67.2697,67.4343,75200.0
2011-05-04 10:30:00,98.37,98.61,97.94,98.47,99700.0,67.4343,67.5988,67.1395,67.5028,99700.0
2011-05-04 11:00:00,98.56,98.72,97.97,98.41,54000.0,67.5645,67.6742,67.1601,67.4617,54000.0
2011-05-04 11:30:00,98.46,98.7,98.11,98.34,134500.0,67.496,67.6605,67.256,67.4137,134500.0
2011-05-04 12:00:00,98.37,98.49,97.8,97.91,60200.0,67.4343,67.5165,67.0435,67.1189,60200.0
2011-05-04 12:30:00,98.01,98.12,97.71,97.96,51800.0,67.1875,67.2629,66.9818,67.1532,51800.0
2011-05-04 13:00:00,97.99,98.3,97.99,98.18,62500.0,67.1738,67.3863,67.1738,67.304,62500.0
2011-05-04 13:30:00,98.22,98.51,98.15,98.44,39900.0,67.3314,67.5302,67.2835,67.4823,39900.0
2011-05-04 14:00:00,98.43,98.63,98.24,98.57,60600.0,67.4754,67.6125,67.3451,67.5714,60600.0
2011-05-04 14:30:00,98.58,99.0,98.56,98.85,35700.0,67.5782,67.8661,67.5645,67.7633,35700.0
2011-05-04 15:00:00,98.85,99.0,98.76,98.88,58000.0,67.7633,67.8661,67.7016,67.7839,58000.0
2011-05-04 15:30:00,98.88,98.97,98.68,98.9,134200.0,67.7839,67.8456,67.6468,67.7976,134200.0
2011-05-05 09:30:00,98.58,99.62,97.94,99.62,108500.0,67.5782,68.2912,67.1395,68.2912,108500.0
2011-05-05 10:00:00,99.61,100.35,99.6,100.08,142300.0,68.2843,68.7916,68.2775,68.6065,142300.0
2011-05-05 10:30:00,100.13,100.14,99.6,99.7,54000.0,68.6408,68.6476,68.2775,68.346,54000.0
2011-05-05 11:00:00,99.73,100.14,99.5,99.74,62100.0,68.3666,68.6476,68.2089,68.3734,62100.0
2011-05-05 11:30:00,99.79,100.51,99.75,100.45,68300.0,68.4077,68.9013,68.3803,68.8601,68300.0
2011-05-05 12:00:00,100.46,100.98,100.43,100.94,102200.0,68.867,69.2235,68.8464,69.196,102200.0
2011-05-05 12:30:00,100.97,100.97,100.38,100.52,67800.0,69.2166,69.2166,68.8122,68.9081,67800.0
2011-05-05 13:00:00,100.5,100.79,100.41,100.64,92900.0,68.8944,69.0932,68.8327,68.9904,92900.0
2011-05-05 13:30:00,100.64,100.64,100.07,100.49,64400.0,68.9904,68.9904,68.5996,68.8876,64400.0
2011-05-05 14:00:00,100.51,100.7,100.35,100.66,57200.0,68.9013,69.0315,68.7916,69.0041,57200.0
2011-05-05 14:30:00,100.67,100.97,100.66,100.88,114100.0,69.011,69.2166,69.0041,69.1549,114100.0
2011-05-05 15:00:00,100.91,100.91,99.79,100.1,122200.0,69.1755,69.1755,68.4077,68.6202,122200.0
2011-05-05 15:30:00,100.11,100.59,100.07,100.53,209800.0,68.6271,68.9561,68.5996,68.915,209800.0
2011-05-06 09:30:00,100.93,101.45,100.53,101.05,113600.0,69.1892,69.5457,68.915,69.2715,113600.0
2011-05-06 10:00:00,101.04,101.13,100.04,100.1,98700.0,69.2646,69.3263,68.5791,68.6202,98700.0
2011-05-06 10:30:00,100.02,100.61,99.77,100.4,39700.0,68.5654,68.9698,68.394,68.8259,39700.0
2011-05-06 11:00:00,100.39,101.17,100.35,101.09,38600.0,68.819,69.3537,68.7916,69.2989,38600.0
2011-05-06 11:30:00,101.11,101.15,100.46,100.72,37500.0,69.3126,69.34,68.867,69.0452,37500.0
2011-05-06 12:00:00,100.72,100.97,100.52,100.87,48500.0,69.0452,69.2166,68.9081,69.1481,48500.0
2011-05-06 12:30:00,100.8,100.94,100.45,100.52,48000.0,69.1001,69.196,68.8601,68.9081,48000.0
2011-05-06 13:00:00,100.58,100.74,100.28,100.45,52100.0,68.9493,69.0589,68.7436,68.8601,52100.0
2011-05-06 13:30:00,100.41,100.7,100.32,100.32,33200.0,68.8327,69.0315,68.771,68.771,33200.0
2011-05-06 14:00:00,100.34,100.46,100.05,100.28,59400.0,68.7847,68.867,68.5859,68.7436,59400.0
2011-05-06 14:30:00,100.27,100.27,99.65,99.8,69600.0,68.7367,68.7367,68.3117,68.4146,69600.0
2011-05-06 15:00:00,99.77,100.11,99.64,99.87,84900.0,68.394,68.6271,68.3049,68.4625,84900.0
2011-05-06 15:30:00,99.87,99.95,99.55,99.74,240300.0,68.4625,68.5174,68.2432,68.3734,240300.0
2011-05-09 09:30:00,100.0,100.66,100.0,100.31,35100.0,68.5517,69.0041,68.5517,68.7642,35100.0
2011-05-09 10:00:00,100.25,100.57,99.93,100.26,50700.0,68.723,68.9424,68.5037,68.7299,50700.0
2011-05-09 10:30:00,100.23,100.53,99.7,100.48,28200.0,68.7093,68.915,68.346,68.8807,28200.0
2011-05-09 11:00:00,100.5,100.56,99.76,99.86,51900.0,68.8944,68.9355,68.3871,68.4557,51900.0
2011-05-09 11:30:00,99.9,99.99,99.78,99.92,20900.0,68.4831,68.5448,68.4008,68.4968,20900.0
2011-05-09 12:00:00,99.94,100.19,99.8,99.96,63900.0,68.5105,68.6819,68.4146,68.5242,63900.0
2011-05-09 12:30:00,99.99,100.05,99.78,99.82,24000.0,68.5448,68.5859,68.4008,68.4283,24000.0
2011-05-09 13:00:00,99.79,100.14,99.78,99.98,30900.0,68.4077,68.6476,68.4008,68.5379,30900.0
2011-05-09 13:30:00,99.99,100.12,99.94,100.0,39400.0,68.5448,68.6339,68.5105,68.5517,39400.0
2011-05-09 14:00:00,100.02,100.04,99.69,99.75,41100.0,68.5654,68.5791,68.3391,68.3803,41100.0
2011-05-09 14:30:00,99.77,100.09,99.77,99.89,34500.0,68.394,68.6134,68.394,68.4763,34500.0
2011-05-09 15:00:00,99.9,100.03,99.86,99.86,46300.0,68.4831,68.5722,68.4557,68.4557,46300.0
2011-05-09 15:30:00,99.87,100.05,99.81,99.87,139800.0,68.4625,68.5859,68.4214,68.4625,139800.0
2011-05-10 09:30:00,99.9,100.62,99.79,100.21,42300.0,68.4831,68.9767,68.4077,68.6956,42300.0
2011-05-10 10:00:00,100.2,100.47,100.04,100.4,31300.0,68.6888,68.8739,68.5791,68.8259,31300.0
2011-05-10 10:30:00,100.43,100.57,99.84,100.07,56700.0,68.8464,68.9424,68.442,68.5996,56700.0
2011-05-10 11:00:00,100.09,100.29,99.96,100.1,20000.0,68.6134,68.7505,68.5242,68.6202,20000.0
2011-05-10 11:30:00,100.09,100.19,100.0,100.14,11600.0,68.6134,68.6819,68.5517,68.6476,11600.0
2011-05-10 12:00:00,100.15,100.4,100.01,100.17,24400.0,68.6545,68.8259,68.5585,68.6682,24400.0
2011-05-10 12:30:00,100.14,100.4,100.1,100.27,32500.0,68.6476,68.8259,68.6202,68.7367,32500.0
2011-05-10 13:00:00,100.27,100.31,100.17,100.26,17600.0,68.7367,68.7642,68.6682,68.7299,17600.0
2011-05-10 13:30:00,100.26,100.4,100.2,100.36,28700.0,68.7299,68.8259,68.6888,68.7984,28700.0
2011-05-10 14:00:00,100.37,100.42,100.21,100.42,30500.0,68.8053,68.8396,68.6956,68.8396,30500.0
2011-05-10 14:30:00,100.43,100.86,100.34,100.7,39300.0,68.8464,69.1412,68.7847,69.0315,39300.0
2011-05-10 15:00:00,100.68,100.68,100.48,100.49,57500.0,69.0178,69.0178,68.8807,68.8876,57500.0
2011-05-10 15:30:00,100.5,100.54,100.4,100.5,105700.0,68.8944,68.9218,68.8259,68.8944,105700.0
2011-05-11 09:30:00,100.66,100.77,100.39,100.49,50600.0,69.0041,69.0795,68.819,68.8876,50600.0
2011-05-11 10:00:00,100.46,100.63,100.13,100.53,29100.0,68.867,68.9835,68.6408,68.915,29100.0
2011-05-11 10:30:00,100.52,100.64,100.39,100.6,41200.0,68.9081,68.9904,68.819,68.963,41200.0
2011-05-11 11:00:00,100.56,100.67,100.5,100.54,36200.0,68.9355,69.011,68.8944,68.9218,36200.0
2011-05-11 11:30:00,100.6,100.61,100.21,100.27,27000.0,68.963,68.9698,68.6956,68.7367,27000.0
2011-05-11 12:00:00,100.23,100.26,99.55,99.68,30100.0,68.7093,68.7299,68.2432,68.3323,30100.0
2011-05-11 12:30:00,99.68,99.8,99.51,99.78,28900.0,68.3323,68.4146,68.2158,68.4008,28900.0
2011-05-11 13:00:00,99.82,99.82,99.57,99.66,19400.0,68.4283,68.4283,68.2569,68.3186,19400.0
2011-05-11 13:30:00,99.65,99.69,99.33,99.39,32300.0,68.3117,68.3391,68.0924,68.1335,32300.0
2011-05-11 14:00:00,99.4,99.58,99.3,99.35,29100.0,68.1403,68.2637,68.0718,68.1061,29100.0
2011-05-11 14:30:00,99.36,99.91,99.33,99.66,58800.0,68.1129,68.49,68.0924,68.3186,58800.0
2011-05-11 15:00:00,99.63,99.9,99.54,99.8,56300.0,68.298,68.4831,68.2363,68.4146,56300.0
2011-05-11 15:30:00,99.8,99.99,99.47,99.88,132200.0,68.4146,68.5448,68.1883,68.4694,132200.0
2011-05-12 09:30:00,100.04,100.51,99.42,99.92,48400.0,68.5791,68.9013,68.1541,68.4968,48400.0
2011-05-12 10:00:00,99.92,101.05,99.88,100.85,68800.0,68.4968,69.2715,68.4694,69.1343,68800.0
2011-05-12 10:30:00,100.79,100.98,100.16,100.6,48400.0,69.0932,69.2235,68.6613,68.963,48400.0
2011-05-12 11:00:00,100.6,101.0,100.47,100.92,58100.0,68.963,69.2372,68.8739,69.1823,58100.0
2011-05-12 11:30:00,100.94,101.1,100.81,101.01,54000.0,69.196,69.3057,69.1069,69.244,54000.0
2011-05-12 12:00:00,101.01,101.18,100.93,101.1,43600.0,69.244,69.3606,69.1892,69.3057,43600.0
2011-05-12 12:30:00,101.1,101.48,101.09,101.4,54600.0,69.3057,69.5662,69.2989,69.5114,54600.0
2011-05-12 13:00:00,101.4,101.69,101.4,101.66,52900.0,69.5114,69.7102,69.5114,69.6896,52900.0
2011-05-12 13:30:00,101.65,101.84,101.5,101.8,40100.0,69.6828,69.813,69.5799,69.7856,40100.0
2011-05-12 14:00:00,101.8,102.0,101.72,101.97,47200.0,69.7856,69.9227,69.7307,69.9021,47200.0
2011-05-12 14:30:00,101.97,102.21,101.74,102.09,67300.0,69.9021,70.0667,69.7445,69.9844,67300.0
2011-05-12 15:00:00,102.08,102.28,101.93,102.16,71500.0,69.9775,70.1146,69.8747,70.0324,71500.0
2011-05-12 15:30:00,102.15,102.5,102.07,102.35,201900.0,70.0255,70.2654,69.9707,70.1626,201900.0
2011-05-13 09:30:00,102.28,102.56,101.65,101.71,62600.0,70.1146,70.3066,69.6828,69.7239,62600.0
2011-05-13 10:00:00,101.71,101.96,101.24,101.85,36600.0,69.7239,69.8953,69.4017,69.8199,36600.0
2011-05-13 10:30:00,101.81,102.26,101.69,101.7,20700.0,69.7924,70.1009,69.7102,69.717,20700.0
2011-05-13 11:00:00,101.73,101.76,101.36,101.55,20000.0,69.7376,69.7582,69.484,69.6142,20000.0
2011-05-13 11:30:00,101.53,101.66,101.34,101.42,18300.0,69.6005,69.6896,69.4703,69.5251,18300.0
2011-05-13 12:00:00,101.44,101.53,101.02,101.12,31600.0,69.5388,69.6005,69.2509,69.3194,31600.0
2011-05-13 12:30:00,101.12,101.32,101.04,101.14,42200.0,69.3194,69.4565,69.2646,69.3331,42200.0
2011-05-13 13:00:00,101.15,101.2,101.0,101.04,22900.0,69.34,69.3743,69.2372,69.2646,22900.0
2011-05-13 13:30:00,101.02,101.05,100.75,100.84,44000.0,69.2509,69.2715,69.0658,69.1275,44000.0
2011-05-13 14:00:00,100.82,101.32,100.81,101.26,28100.0,69.1138,69.4565,69.1069,69.4154,28100.0
2011-05-13 14:30:00,101.23,101.25,100.86,100.93,44500.0,69.3948,69.4086,69.1412,69.1892,44500.0
2011-05-13 15:00:00,100.94,101.04,100.77,100.9,41500.0,69.196,69.2646,69.0795,69.1686,41500.0
2011-05-13 15:30:00,100.91,101.13,100.91,101.04,98100.0,69.1755,69.3263,69.1755,69.2646,98100.0
2011-05-16 09:30:00,100.85,101.28,100.61,100.8,56100.0,69.1343,69.4291,68.9698,69.1001,56100.0
2011-05-16 10:00:00,100.81,101.13,100.76,100.9,33800.0,69.1069,69.3263,69.0727,69.1686,33800.0
2011-05-16 10:30:00,100.95,101.17,100.68,100.79,27600.0,69.2029,69.3537,69.0178,69.0932,27600.0
2011-05-16 11:00:00,100.85,101.46,100.83,101.38,23900.0,69.1343,69.5525,69.1206,69.4977,23900.0
2011-05-16 11:30:00,101.37,101.41,101.1,101.17,14900.0,69.4908,69.5182,69.3057,69.3537,14900.0
2011-05-16 12:00:00,101.13,101.26,101.02,101.24,6400.0,69.3263,69.4154,69.2509,69.4017,6400.0
2011-05-16 12:30:00,101.25,101.37,101.05,101.06,15900.0,69.4086,69.4908,69.2715,69.2783,15900.0
2011-05-16 13:00:00,101.04,101.08,100.91,101.01,17700.0,69.2646,69.292,69.1755,69.244,17700.0
2011-05-16 13:30:00,101.09,101.28,101.07,101.13,25100.0,69.2989,69.4291,69.2852,69.3263,25100.0
2011-05-16 14:00:00,101.11,101.27,101.01,101.04,26600.0,69.3126,69.4223,69.244,69.2646,26600.0
2011-05-16 14:30:00,101.02,101.13,100.84,100.88,58900.0,69.2509,69.3263,69.1275,69.1549,58900.0
2011-05-16 15:00:00,100.87,101.03,100.73,100.74,51200.0,69.1481,69.2577,69.0521,69.0589,51200.0
2011-05-16 15:30:00,100.74,100.97,100.55,100.66,88400.0,69.0589,69.2166,68.9287,69.0041,88400.0
2011-05-17 09:30:00,100.46,100.75,99.47,99.84,72100.0,68.867,69.0658,68.1883,68.442,72100.0
2011-05-17 10:00:00,99.77,101.1,99.77,100.83,97500.0,68.394,69.3057,68.394,69.1206,97500.0
2011-05-17 10:30:00,100.87,100.87,100.22,100.58,61400.0,69.1481,69.1481,68.7025,68.9493,61400.0
2011-05-17 11:00:00,100.58,100.58,99.59,99.7,22100.0,68.9493,68.9493,68.2706,68.346,22100.0
2011-05-17 11:30:00,99.71,99.77,99.37,99.65,20500.0,68.3529,68.394,68.1198,68.3117,20500.0
2011-05-17 12:00:00,99.65,99.75,99.52,99.66,24100.0,68.3117,68.3803,68.2226,68.3186,24100.0
2011-05-17 12:30:00,99.66,99.94,99.48,99.54,27000.0,68.3186,68.5105,68.1952,68.2363,27000.0
2011-05-17 13:00:00,99.56,99.72,99.48,99.66,18000.0,68.25,68.3597,68.1952,68.3186,18000.0
2011-05-17 13:30:00,99.66,99.74,99.55,99.58,27100.0,68.3186,68.3734,68.2432,68.2637,27100.0
2011-05-17 14:00:00,99.58,99.78,99.47,99.6,17800.0,68.2637,68.4008,68.1883,68.2775,17800.0
2011-05-17 14:30:00,99.6,99.95,99.39,99.95,26700.0,68.2775,68.5174,68.1335,68.5174,26700.0
2011-05-17 15:00:00,99.95,100.15,99.77,100.1,48000.0,68.5174,68.6545,68.394,68.6202,48000.0
2011-05-17 15:30:00,100.09,100.3,99.99,100.24,85800.0,68.6134,68.7573,68.5448,68.7162,85800.0
2011-05-18 09:30:00,100.64,101.08,99.88,100.73,34900.0,68.9904,69.292,68.4694,69.0521,34900.0
2011-05-18 10:00:00,100.75,101.55,100.74,101.37,66100.0,69.0658,69.6142,69.0589,69.4908,66100.0
2011-05-18 10:30:00,101.39,101.55,101.16,101.55,25300.0,69.5045,69.6142,69.3469,69.6142,25300.0
2011-05-18 11:00:00,101.52,101.52,101.0,101.07,22000.0,69.5936,69.5936,69.2372,69.2852,22000.0
2011-05-18 11:30:00,101.03,101.05,100.65,100.75,16500.0,69.2577,69.2715,68.9972,69.0658,16500.0
2011-05-18 12:00:00,100.79,100.84,100.67,100.76,9900.0,69.0932,69.1275,69.011,69.0727,9900.0
2011-05-18 12:30:00,100.82,100.9,100.71,100.81,10400.0,69.1138,69.1686,69.0384,69.1069,10400.0
2011-05-18 13:00:00,100.76,101.09,100.73,100.98,12000.0,69.0727,69.2989,69.0521,69.2235,12000.0
2011-05-18 13:30:00,100.96,101.2,100.93,101.15,18200.0,69.2098,69.3743,69.1892,69.34,18200.0
2011-05-18 14:00:00,101.19,101.42,101.03,101.2,17300.0,69.3674,69.5251,69.2577,69.3743,17300.0
2011-05-18 14:30:00,101.18,101.3,101.1,101.15,21200.0,69.3606,69.4428,69.3057,69.34,21200.0
2011-05-18 15:00:00,101.14,101.52,101.12,101.5,26900.0,69.3331,69.5936,69.3194,69.5799,26900.0
2011-05-18 15:30:00,101.51,101.64,101.43,101.6,71000.0,69.5868,69.6759,69.5319,69.6485,71000.0
2011-05-19 09:30:00,101.62,102.33,101.54,101.97,85200.0,69.6622,70.1489,69.6074,69.9021,85200.0
2011-05-19 10:00:00,102.01,102.01,101.17,101.7,40200.0,69.9295,69.9295,69.3537,69.717,40200.0
2011-05-19 10:30:00,101.66,101.88,101.17,101.45,31900.0,69.6896,69.8404,69.3537,69.5457,31900.0
2011-05-19 11:00:00,101.42,101.51,101.05,101.43,48800.0,69.5251,69.5868,69.2715,69.5319,48800.0
2011-05-19 11:30:00,101.48,101.57,101.25,101.39,19800.0,69.5662,69.6279,69.4086,69.5045,19800.0
2011-05-19 12:00:00,101.4,101.98,101.31,101.94,15500.0,69.5114,69.909,69.4497,69.8816,15500.0
2011-05-19 12:30:00,101.94,101.97,101.64,101.82,25400.0,69.8816,69.9021,69.6759,69.7993,25400.0
2011-05-19 13:00:00,101.85,102.21,101.84,102.15,11100.0,69.8199,70.0667,69.813,70.0255,11100.0
2011-05-19 13:30:00,102.17,102.25,102.09,102.24,16300.0,70.0392,70.0941,69.9844,70.0872,16300.0
2011-05-19 14:00:00,102.19,102.25,101.97,101.98,17300.0,70.0529,70.0941,69.9021,69.909,17300.0
2011-05-19 14:30:00,102.03,102.24,101.92,102.19,32000.0,69.9433,70.0872,69.8679,70.0529,32000.0
2011-05-19 15:00:00,102.17,102.25,101.98,101.98,26900.0,70.0392,70.0941,69.909,69.909,26900.0
2011-05-19 15:30:00,102.0,102.22,101.97,102.19,104100.0,69.9227,70.0735,69.9021,70.0529,104100.0
2011-05-20 09:30:00,101.34,101.6,97.56,97.68,234600.0,69.4703,69.6485,66.879,66.9613,234600.0
2011-05-20 10:00:00,97.68,98.2,97.38,97.67,204500.0,66.9613,67.3177,66.7556,66.9544,204500.0
2011-05-20 10:30:00,97.66,97.96,96.85,96.92,187800.0,66.9475,67.1532,66.3923,66.4403,187800.0
2011-05-20 11:00:00,96.88,97.62,96.77,96.99,255700.0,66.4128,66.9201,66.3374,66.4883,255700.0
2011-05-20 11:30:00,96.99,97.71,96.92,97.68,115000.0,66.4883,66.9818,66.4403,66.9613,115000.0
2011-05-20 12:00:00,97.67,97.96,97.59,97.71,50200.0,66.9544,67.1532,66.8996,66.9818,50200.0
2011-05-20 12:30:00,97.72,97.9,97.48,97.53,68500.0,66.9887,67.1121,66.8242,66.8584,68500.0
2011-05-20 13:00:00,97.52,97.73,97.48,97.66,57400.0,66.8516,66.9955,66.8242,66.9475,57400.0
2011-05-20 13:30:00,97.64,97.84,97.64,97.76,90500.0,66.9338,67.0709,66.9338,67.0161,90500.0
2011-05-20 14:00:00,97.78,97.79,97.5,97.6,98400.0,67.0298,67.0367,66.8379,66.9064,98400.0
2011-05-20 14:30:00,97.61,97.84,97.47,97.53,78800.0,66.9133,67.0709,66.8173,66.8584,78800.0
2011-05-20 15:00:00,97.48,97.71,97.39,97.63,70600.0,66.8242,66.9818,66.7625,66.927,70600.0
2011-05-20 15:30:00,97.65,97.71,97.24,97.44,192900.0,66.9407,66.9818,66.6596,66.7967,192900.0
2011-05-23 09:30:00,96.6,97.31,96.39,97.25,121300.0,66.2209,66.7076,66.0769,66.6665,121300.0
2011-05-23 10:00:00,97.3,97.7,96.82,97.08,77900.0,66.7008,66.975,66.3717,66.55,77900.0
2011-05-23 10:30:00,97.11,97.89,97.11,97.67,43600.0,66.5705,67.1052,66.5705,66.9544,43600.0
2011-05-23 11:00:00,97.65,97.81,97.17,97.45,110500.0,66.9407,67.0504,66.6116,66.8036,110500.0
2011-05-23 11:30:00,97.46,97.6,97.14,97.56,30200.0,66.8104,66.9064,66.5911,66.879,30200.0
2011-05-23 12:00:00,97.54,97.55,97.27,97.45,16400.0,66.8653,66.8721,66.6802,66.8036,16400.0
2011-05-23 12:30:00,97.51,97.93,97.51,97.88,35400.0,66.8447,67.1326,66.8447,67.0984,35400.0
2011-05-23 13:00:00,97.89,97.92,97.57,97.63,30300.0,67.1052,67.1258,66.8859,66.927,30300.0
2011-05-23 13:30:00,97.64,97.66,97.42,97.55,26200.0,66.9338,66.9475,66.783,66.8721,26200.0
2011-05-23 14:00:00,97.58,97.83,97.52,97.69,28100.0,66.8927,67.0641,66.8516,66.9681,28100.0
2011-05-23 14:30:00,97.7,98.04,97.7,97.83,48600.0,66.975,67.208,66.975,67.0641,48600.0
2011-05-23 15:00:00,97.82,97.93,97.68,97.71,49100.0,67.0572,67.1326,66.9613,66.9818,49100.0
2011-05-23 15:30:00,97.71,97.73,97.4,97.5,177000.0,66.9818,66.9955,66.7693,66.8379,177000.0
2011-05-24 09:30:00,97.7,97.91,97.22,97.74,78800.0,66.975,67.1189,66.6459,67.0024,78800.0
2011-05-24 10:00:00,97.77,98.38,97.71,97.99,69500.0,67.023,67.4411,66.9818,67.1738,69500.0
2011-05-24 10:30:00,98.01,98.05,97.29,97.4,45600.0,67.1875,67.2149,66.6939,66.7693,45600.0
2011-05-24 11:00:00,97.41,97.99,97.41,97.85,24500.0,66.7762,67.1738,66.7762,67.0778,24500.0
2011-05-24 11:30:00,97.82,98.03,97.65,97.8,25400.0,67.0572,67.2012,66.9407,67.0435,25400.0
2011-05-24 12:00:00,97.8,97.81,97.64,97.73,21300.0,67.0435,67.0504,66.9338,66.9955,21300.0
2011-05-24 12:30:00,97.7,97.78,97.49,97.5,14800.0,66.975,67.0298,66.831,66.8379,14800.0
2011-05-24 13:00:00,97.53,97.7,97.28,97.38,25100.0,66.8584,66.975,66.6871,66.7556,25100.0
2011-05-24 13:30:00,97.4,97.73,97.27,97.66,21400.0,66.7693,66.9955,66.6802,66.9475,21400.0
2011-05-24 14:00:00,97.68,98.09,97.61,97.94,39700.0,66.9613,67.2423,66.9133,67.1395,39700.0
2011-05-24 14:30:00,97.95,97.95,97.7,97.9,35000.0,67.1463,67.1463,66.975,67.1121,35000.0
2011-05-24 15:00:00,97.9,98.04,97.81,97.9,48500.0,67.1121,67.208,67.0504,67.1121,48500.0
2011-05-24 15:30:00,97.83,97.86,97.52,97.58,81300.0,67.0641,67.0847,66.8516,66.8927,81300.0
2011-05-25 09:30:00,95.08,95.69,94.31,95.53,163700.0,65.1789,65.5971,64.6511,65.4874,163700.0
2011-05-25 10:00:00,95.53,95.55,94.5,94.86,91200.0,65.4874,65.5011,64.7813,65.0281,91200.0
2011-05-25 10:30:00,94.89,95.02,94.58,94.61,70700.0,65.0487,65.1378,64.8362,64.8567,70700.0
2011-05-25 11:00:00,94.59,95.07,94.52,94.97,75800.0,64.843,65.1721,64.795,65.1035,75800.0
2011-05-25 11:30:00,94.99,95.03,94.69,94.71,67600.0,65.1172,65.1446,64.9116,64.9253,67600.0
2011-05-25 12:00:00,94.7,94.92,94.48,94.48,61900.0,64.9184,65.0692,64.7676,64.7676,61900.0
2011-05-25 12:30:00,94.49,95.0,94.43,94.99,57400.0,64.7745,65.1241,64.7333,65.1172,57400.0
2011-05-25 13:00:00,94.99,95.06,94.81,94.98,48500.0,65.1172,65.1652,64.9938,65.1104,48500.0
2011-05-25 13:30:00,95.0,95.16,94.98,95.01,70800.0,65.1241,65.2338,65.1104,65.1309,70800.0
2011-05-25 14:00:00,95.01,95.25,94.95,95.24,77400.0,65.1309,65.2955,65.0898,65.2886,77400.0
2011-05-25 14:30:00,95.25,95.66,95.18,95.66,97200.0,65.2955,65.5765,65.2475,65.5765,97200.0
2011-05-25 15:00:00,95.61,96.0,95.48,95.82,71400.0,65.5422,65.8096,65.4531,65.6862,71400.0
2011-05-25 15:30:00,95.8,95.82,95.35,95.54,136800.0,65.6725,65.6862,65.364,65.4943,136800.0
2011-05-26 09:30:00,95.9,96.99,95.51,96.51,81200.0,65.741,66.4883,65.4737,66.1592,81200.0
2011-05-26 10:00:00,96.57,97.19,96.42,97.08,65000.0,66.2003,66.6254,66.0975,66.55,65000.0
2011-05-26 10:30:00,97.14,97.33,96.78,96.85,60600.0,66.5911,66.7213,66.3443,66.3923,60600.0
2011-05-26 11:00:00,96.9,97.31,96.87,97.31,30600.0,66.4266,66.7076,66.406,66.7076,30600.0
2011-05-26 11:30:00,97.3,97.48,97.23,97.48,37600.0,66.7008,66.8242,66.6528,66.8242,37600.0
2011-05-26 12:00:00,97.45,97.79,97.34,97.76,53400.0,66.8036,67.0367,66.7282,67.0161,53400.0
2011-05-26 12:30:00,97.74,98.06,97.6,97.97,44000.0,67.0024,67.2218,66.9064,67.1601,44000.0
2011-05-26 13:00:00,97.95,98.05,97.82,97.93,37500.0,67.1463,67.2149,67.0572,67.1326,37500.0
2011-05-26 13:30:00,97.94,98.0,97.84,97.99,25700.0,67.1395,67.1806,67.0709,67.1738,25700.0
2011-05-26 14:00:00,97.99,98.08,97.93,98.0,47600.0,67.1738,67.2355,67.1326,67.1806,47600.0
2011-05-26 14:30:00,98.01,98.1,97.94,98.09,60800.0,67.1875,67.2492,67.1395,67.2423,60800.0
2011-05-26 15:00:00,98.09,98.24,97.85,98.23,79900.0,67.2423,67.3451,67.0778,67.3383,79900.0
2011-05-26 15:30:00,98.24,98.29,97.92,97.98,166600.0,67.3451,67.3794,67.1258,67.1669,166600.0
2011-05-27 09:30:00,98.23,98.76,98.1,98.62,82000.0,67.3383,67.7016,67.2492,67.6056,82000.0
2011-05-27 10:00:00,98.63,98.63,98.21,98.55,121800.0,67.6125,67.6125,67.3246,67.5577,121800.0
2011-05-27 10:30:00,98.6,98.6,98.31,98.47,45100.0,67.5919,67.5919,67.3931,67.5028,45100.0
2011-05-27 11:00:00,98.46,98.88,98.43,98.86,48600.0,67.496,67.7839,67.4754,67.7702,48600.0
2011-05-27 11:30:00,98.85,98.87,98.6,98.8,31700.0,67.7633,67.777,67.5919,67.729,31700.0
2011-05-27 12:00:00,98.81,98.94,98.69,98.94,21300.0,67.7359,67.825,67.6536,67.825,21300.0
2011-05-27 12:30:00,98.93,99.08,98.88,98.98,18700.0,67.8182,67.921,67.7839,67.8524,18700.0
2011-05-27 13:00:00,98.98,98.99,98.7,98.79,18500.0,67.8524,67.8593,67.6605,67.7222,18500.0
2011-05-27 13:30:00,98.75,99.02,98.61,98.91,31500.0,67.6948,67.8799,67.5988,67.8044,31500.0
2011-05-27 14:00:00,98.92,98.95,98.78,98.82,17300.0,67.8113,67.8319,67.7153,67.7427,17300.0
2011-05-27 14:30:00,98.82,98.96,98.68,98.68,38900.0,67.7427,67.8387,67.6468,67.6468,38900.0
2011-05-27 15:00:00,98.65,98.85,98.57,98.81,36300.0,67.6262,67.7633,67.5714,67.7359,36300.0
2011-05-27 15:30:00,98.8,98.97,98.8,98.83,82000.0,67.729,67.8456,67.729,67.7496,82000.0
2011-05-31 09:30:00,99.71,99.95,99.19,99.89,69700.0,68.3529,68.5174,67.9964,68.4763,69700.0
2011-05-31 10:00:00,99.79,99.83,99.19,99.29,87100.0,68.4077,68.4351,67.9964,68.0649,87100.0
2011-05-31 10:30:00,99.32,99.47,98.95,99.38,67400.0,68.0855,68.1883,67.8319,68.1266,67400.0
2011-05-31 11:00:00,99.42,99.49,99.2,99.3,27200.0,68.1541,68.202,68.0032,68.0718,27200.0
2011-05-31 11:30:00,99.3,99.5,99.25,99.27,14300.0,68.0718,68.2089,68.0375,68.0512,14300.0
2011-05-31 12:00:00,99.25,99.44,99.2,99.43,18500.0,68.0375,68.1678,68.0032,68.1609,18500.0
2011-05-31 12:30:00,99.43,99.43,99.17,99.27,17300.0,68.1609,68.1609,67.9827,68.0512,17300.0
2011-05-31 13:00:00,99.27,99.55,99.26,99.51,22100.0,68.0512,68.2432,68.0444,68.2158,22100.0
2011-05-31 13:30:00,99.51,99.63,99.46,99.46,27800.0,68.2158,68.298,68.1815,68.1815,27800.0
2011-05-31 14:00:00,99.46,99.51,99.33,99.36,54100.0,68.1815,68.2158,68.0924,68.1129,54100.0
2011-05-31 14:30:00,99.34,99.4,99.25,99.29,66000.0,68.0992,68.1403,68.0375,68.0649,66000.0
2011-05-31 15:00:00,99.28,99.39,99.22,99.29,43700.0,68.0581,68.1335,68.017,68.0649,43700.0
2011-05-31 15:30:00,99.3,99.7,99.27,99.67,190300.0,68.0718,68.346,68.0512,68.3254,190300.0
2011-06-01 09:30:00,99.74,100.46,99.45,99.51,68100.0,68.3734,68.867,68.1746,68.2158,68100.0
2011-06-01 10:00:00,99.55,99.86,99.33,99.66,47400.0,68.2432,68.4557,68.0924,68.3186,47400.0
2011-06-01 10:30:00,99.65,99.66,98.38,98.76,87600.0,68.3117,68.3186,67.4411,67.7016,87600.0
2011-06-01 11:00:00,98.76,99.24,98.7,99.24,29000.0,67.7016,68.0307,67.6605,68.0307,29000.0
2011-06-01 11:30:00,99.22,99.25,98.66,98.8,33900.0,68.017,68.0375,67.6331,67.729,33900.0
2011-06-01 12:00:00,98.8,98.92,98.59,98.79,43900.0,67.729,67.8113,67.5851,67.7222,43900.0
2011-06-01 12:30:00,98.78,98.93,98.72,98.82,22300.0,67.7153,67.8182,67.6742,67.7427,22300.0
2011-06-01 13:00:00,98.83,98.96,98.3,98.37,46700.0,67.7496,67.8387,67.3863,67.4343,46700.0
2011-06-01 13:30:00,98.36,98.85,98.3,98.61,28800.0,67.4274,67.7633,67.3863,67.5988,28800.0
2011-06-01 14:00:00,98.59,98.62,98.0,98.0,61400.0,67.5851,67.6056,67.1806,67.1806,61400.0
2011-06-01 14:30:00,97.98,97.98,97.68,97.84,56200.0,67.1669,67.1669,66.9613,67.0709,56200.0
2011-06-01 15:00:00,97.82,97.95,97.51,97.52,86400.0,67.0572,67.1463,66.8447,66.8516,86400.0
2011-06-01 15:30:00,97.52,97.53,97.08,97.18,169900.0,66.8516,66.8584,66.55,66.6185,169900.0
2011-06-02 09:30:00,96.79,97.51,96.38,97.22,39600.0,66.3512,66.8447,66.0701,66.6459,39600.0
2011-06-02 10:00:00,97.26,97.68,96.57,96.73,40200.0,66.6733,66.9613,66.2003,66.31,40200.0
2011-06-02 10:30:00,96.72,96.94,96.66,96.89,28700.0,66.3032,66.454,66.262,66.4197,28700.0
2011-06-02 11:00:00,96.83,96.94,96.18,96.22,32300.0,66.3786,66.454,65.933,65.9604,32300.0
2011-06-02 11:30:00,96.21,96.21,95.59,95.85,44700.0,65.9536,65.9536,65.5285,65.7068,44700.0
2011-06-02 12:00:00,95.83,95.9,95.71,95.78,19300.0,65.6931,65.741,65.6108,65.6588,19300.0
2011-06-02 12:30:00,95.77,95.98,95.58,95.75,30700.0,65.6519,65.7959,65.5217,65.6382,30700.0
2011-06-02 13:00:00,95.82,96.13,95.82,96.07,19300.0,65.6862,65.8987,65.6862,65.8576,19300.0
2011-06-02 13:30:00,96.05,96.15,95.82,96.1,24300.0,65.8439,65.9124,65.6862,65.8781,24300.0
2011-06-02 14:00:00,96.12,96.26,95.86,95.89,30800.0,65.8919,65.9878,65.7136,65.7342,30800.0
2011-06-02 14:30:00,95.91,96.08,95.87,96.03,39600.0,65.7479,65.8644,65.7205,65.8302,39600.0
2011-06-02 15:00:00,96.12,96.36,96.07,96.2,51500.0,65.8919,66.0564,65.8576,65.9467,51500.0
2011-06-02 15:30:00,96.16,96.2,95.81,95.91,88600.0,65.9193,65.9467,65.6793,65.7479,88600.0
2011-06-03 09:30:00,95.04,95.33,94.79,95.0,76100.0,65.1515,65.3503,64.9801,65.1241,76100.0
2011-06-03 10:00:00,95.03,96.11,95.03,96.04,49400.0,65.1446,65.885,65.1446,65.837,49400.0
2011-06-03 10:30:00,95.99,96.7,95.9,95.94,48800.0,65.8027,66.2895,65.741,65.7685,48800.0
2011-06-03 11:00:00,95.96,95.98,95.46,95.64,30700.0,65.7822,65.7959,65.4394,65.5628,30700.0
2011-06-03 11:30:00,95.62,95.78,95.41,95.71,24700.0,65.5491,65.6588,65.4051,65.6108,24700.0
2011-06-03 12:00:00,95.75,95.82,95.58,95.72,16600.0,65.6382,65.6862,65.5217,65.6176,16600.0
2011-06-03 12:30:00,95.72,95.79,95.53,95.57,19400.0,65.6176,65.6656,65.4874,65.5148,19400.0
2011-06-03 13:00:00,95.59,95.69,95.5,95.65,17200.0,65.5285,65.5971,65.4668,65.5697,17200.0
2011-06-03 13:30:00,95.63,95.77,95.51,95.64,17100.0,65.556,65.6519,65.4737,65.5628,17100.0
2011-06-03 14:00:00,95.66,95.68,95.49,95.5,21000.0,65.5765,65.5902,65.46,65.4668,21000.0
2011-06-03 14:30:00,95.51,95.59,95.15,95.17,27100.0,65.4737,65.5285,65.2269,65.2406,27100.0
2011-06-03 15:00:00,95.16,95.21,94.84,94.9,60400.0,65.2338,65.268,65.0144,65.0555,60400.0
2011-06-03 15:30:00,94.9,95.33,94.89,95.0,99300.0,65.0555,65.3503,65.0487,65.1241,99300.0
2011-06-06 09:30:00,94.7,95.26,94.4,94.4,44700.0,64.9184,65.3023,64.7128,64.7128,44700.0
2011-06-06 10:00:00,94.44,94.62,93.84,94.62,67000.0,64.7402,64.8636,64.3289,64.8636,67000.0
2011-06-06 10:30:00,94.57,94.77,94.51,94.74,31000.0,64.8293,64.9664,64.7882,64.9458,31000.0
2011-06-06 11:00:00,94.73,95.09,94.68,95.0,22900.0,64.939,65.1858,64.9047,65.1241,22900.0
2011-06-06 11:30:00,94.97,95.05,94.63,94.75,32800.0,65.1035,65.1584,64.8704,64.9527,32800.0
2011-06-06 12:00:00,94.67,94.92,94.54,94.81,21200.0,64.8979,65.0692,64.8087,64.9938,21200.0
2011-06-06 12:30:00,94.78,94.87,94.68,94.78,13900.0,64.9733,65.035,64.9047,64.9733,13900.0
2011-06-06 13:00:00,94.78,95.03,94.67,94.88,16800.0,64.9733,65.1446,64.8979,65.0418,16800.0
2011-06-06 13:30:00,94.87,94.87,94.57,94.78,19600.0,65.035,65.035,64.8293,64.9733,19600.0
2011-06-06 14:00:00,94.79,94.87,94.58,94.72,48600.0,64.9801,65.035,64.8362,64.9321,48600.0
2011-06-06 14:30:00,94.7,94.78,94.39,94.48,41900.0,64.9184,64.9733,64.7059,64.7676,41900.0
2011-06-06 15:00:00,94.46,94.54,93.91,93.96,79500.0,64.7539,64.8087,64.3769,64.4111,79500.0
2011-06-06 15:30:00,93.93,94.26,93.82,93.88,149400.0,64.3906,64.6168,64.3152,64.3563,149400.0
2011-06-07 09:30:00,94.31,95.02,94.14,94.95,81700.0,64.6511,65.1378,64.5345,65.0898,81700.0
2011-06-07 10:00:00,94.94,95.13,94.63,94.67,62100.0,65.0829,65.2132,64.8704,64.8979,62100.0
2011-06-07 10:30:00,94.65,95.03,94.49,95.01,67900.0,64.8841,65.1446,64.7745,65.1309,67900.0
2011-06-07 11:00:00,94.99,95.04,94.77,94.78,53800.0,65.1172,65.1515,64.9664,64.9733,53800.0
2011-06-07 11:30:00,94.8,94.81,94.37,94.5,45800.0,64.987,64.9938,64.6922,64.7813,45800.0
2011-06-07 12:00:00,94.5,94.55,94.39,94.52,36100.0,64.7813,64.8156,64.7059,64.795,36100.0
2011-06-07 12:30:00,94.53,94.54,94.33,94.48,28400.0,64.8019,64.8087,64.6648,64.7676,28400.0
2011-06-07 13:00:00,94.5,94.6,94.4,94.52,40000.0,64.7813,64.8499,64.7128,64.795,40000.0
2011-06-07 13:30:00,94.57,94.84,94.51,94.59,51200.0,64.8293,65.0144,64.7882,64.843,51200.0
2011-06-07 14:00:00,94.6,94.8,94.57,94.6,49700.0,64.8499,64.987,64.8293,64.8499,49700.0
2011-06-07 14:30:00,94.6,94.6,94.22,94.39,74400.0,64.8499,64.8499,64.5894,64.7059,74400.0
2011-06-07 15:00:00,94.35,94.43,93.93,94.11,95600.0,64.6785,64.7333,64.3906,64.514,95600.0
2011-06-07 15:30:00,94.08,94.15,93.8,93.91,194900.0,64.4934,64.5414,64.3015,64.3769,194900.0
2011-06-08 09:30:00,92.96,93.02,91.89,91.99,90500.0,64.1631,64.2045,63.4246,63.4936,90500.0
2011-06-08 10:00:00,91.99,92.44,91.95,92.36,86000.0,63.4936,63.8042,63.466,63.749,86000.0
2011-06-08 10:30:00,92.32,93.08,92.26,92.57,47900.0,63.7214,64.2459,63.6799,63.8939,47900.0
2011-06-08 11:00:00,92.6,92.84,92.2,92.3,38800.0,63.9146,64.0803,63.6385,63.7076,38800.0
2011-06-08 11:30:00,92.34,92.92,92.34,92.9,30300.0,63.7352,64.1355,63.7352,64.1217,30300.0
2011-06-08 12:00:00,92.92,92.92,92.14,92.19,31900.0,64.1355,64.1355,63.5971,63.6316,31900.0
2011-06-08 12:30:00,92.16,92.5,92.14,92.48,50200.0,63.6109,63.8456,63.5971,63.8318,50200.0
2011-06-08 13:00:00,92.48,92.63,92.28,92.31,30100.0,63.8318,63.9353,63.6937,63.7145,30100.0
2011-06-08 13:30:00,92.34,92.38,91.87,91.95,41100.0,63.7352,63.7628,63.4108,63.466,41100.0
2011-06-08 14:00:00,91.95,92.16,91.69,91.71,93300.0,63.466,63.6109,63.2865,63.3003,93300.0
2011-06-08 14:30:00,91.76,92.36,91.76,91.97,64300.0,63.3348,63.749,63.3348,63.4798,64300.0
2011-06-08 15:00:00,91.99,92.07,91.6,91.72,96700.0,63.4936,63.5488,63.2244,63.3072,96700.0
2011-06-08 15:30:00,91.73,91.96,91.66,91.77,191800.0,63.3141,63.4729,63.2658,63.3417,191800.0
2011-06-09 09:30:00,92.21,92.87,92.01,92.87,63500.0,63.6454,64.101,63.5074,64.101,63500.0
2011-06-09 10:00:00,92.87,93.25,92.62,92.72,73100.0,64.101,64.3633,63.9284,63.9974,73100.0
2011-06-09 10:30:00,92.75,93.31,92.72,93.01,51500.0,64.0182,64.4047,63.9974,64.1976,51500.0
2011-06-09 11:00:00,93.01,93.27,92.82,93.19,92700.0,64.1976,64.3771,64.0665,64.3218,92700.0
2011-06-09 11:30:00,93.19,93.81,93.14,93.8,121700.0,64.3218,64.7498,64.2873,64.7429,121700.0
2011-06-09 12:00:00,93.76,93.98,93.5,93.75,74400.0,64.7153,64.8671,64.5358,64.7084,74400.0
2011-06-09 12:30:00,93.68,93.71,93.22,93.24,26300.0,64.6601,64.6808,64.3426,64.3564,26300.0
2011-06-09 13:00:00,93.27,93.53,93.19,93.47,25200.0,64.3771,64.5565,64.3218,64.5151,25200.0
2011-06-09 13:30:00,93.46,93.81,93.39,93.67,29100.0,64.5082,64.7498,64.4599,64.6532,29100.0
2011-06-09 14:00:00,93.65,93.83,93.65,93.71,47200.0,64.6394,64.7636,64.6394,64.6808,47200.0
2011-06-09 14:30:00,93.7,93.93,93.54,93.89,111700.0,64.6739,64.8326,64.5634,64.805,111700.0
2011-06-09 15:00:00,93.87,93.9,93.3,93.33,162100.0,64.7912,64.8119,64.3978,64.4185,162100.0
2011-06-09 15:30:00,93.33,93.4,93.19,93.21,204400.0,64.4185,64.4668,64.3218,64.3357,204400.0
2011-06-10 09:30:00,92.97,93.72,92.81,93.41,203900.0,64.17,64.6877,64.0596,64.4737,203900.0
2011-06-10 10:00:00,93.35,93.4,92.76,93.12,52100.0,64.4323,64.4668,64.0251,64.2735,52100.0
2011-06-10 10:30:00,93.19,93.22,92.78,92.78,86200.0,64.3218,64.3426,64.0389,64.0389,86200.0
2011-06-10 11:00:00,92.8,92.8,92.05,92.4,52900.0,64.0527,64.0527,63.535,63.7766,52900.0
2011-06-10 11:30:00,92.37,92.57,92.15,92.47,55200.0,63.7559,63.8939,63.604,63.8249,55200.0
2011-06-10 12:00:00,92.48,92.61,92.26,92.38,63900.0,63.8318,63.9215,63.6799,63.7628,63900.0
2011-06-10 12:30:00,92.38,92.73,92.34,92.62,48000.0,63.7628,64.0043,63.7352,63.9284,48000.0
2011-06-10 13:00:00,92.62,92.7,92.5,92.68,27200.0,63.9284,63.9836,63.8456,63.9698,27200.0
2011-06-10 13:30:00,92.71,92.71,92.38,92.46,52200.0,63.9905,63.9905,63.7628,63.818,52200.0
2011-06-10 14:00:00,92.5,92.92,92.44,92.44,76400.0,63.8456,64.1355,63.8042,63.8042,76400.0
2011-06-10 14:30:00,92.43,92.86,92.39,92.86,76600.0,63.7973,64.0941,63.7697,64.0941,76600.0
2011-06-10 15:00:00,92.84,92.9,92.4,92.46,119800.0,64.0803,64.1217,63.7766,63.818,119800.0
2011-06-10 15:30:00,92.46,92.55,91.62,91.81,208700.0,63.818,63.8801,63.2382,63.3693,208700.0
2011-06-13 09:30:00,103.04,104.5,102.09,102.63,1127100.0,71.1205,72.1283,70.4648,70.8376,1127100.0
2011-06-13 10:00:00,102.62,102.9,101.26,101.59,684600.0,70.8306,71.0239,69.8919,70.1197,684600.0
2011-06-13 10:30:00,101.56,101.58,100.85,101.16,268100.0,70.099,70.1128,69.609,69.8229,268100.0
2011-06-13 11:00:00,101.15,102.16,101.08,102.15,217200.0,69.816,70.5131,69.7677,70.5062,217200.0
2011-06-13 11:30:00,102.08,102.15,101.3,101.51,160700.0,70.4579,70.5062,69.9196,70.0645,160700.0
2011-06-13 12:00:00,101.55,102.05,101.35,101.77,103200.0,70.0921,70.4372,69.9541,70.244,103200.0
2011-06-13 12:30:00,101.79,102.03,101.71,101.86,72200.0,70.2578,70.4234,70.2025,70.3061,72200.0
2011-06-13 13:00:00,101.88,101.88,101.11,101.41,89700.0,70.3199,70.3199,69.7884,69.9955,89700.0
2011-06-13 13:30:00,101.43,101.61,101.34,101.61,158700.0,70.0093,70.1335,69.9472,70.1335,158700.0
2011-06-13 14:00:00,101.61,101.65,100.47,100.47,218400.0,70.1335,70.1611,69.3467,69.3467,218400.0
2011-06-13 14:30:00,100.47,101.03,100.35,100.95,160300.0,69.3467,69.7332,69.2638,69.678,160300.0
2011-06-13 15:00:00,100.96,101.5,100.85,101.42,275900.0,69.6849,70.0576,69.609,70.0024,275900.0
2011-06-13 15:30:00,101.43,101.43,100.85,101.01,361400.0,70.0093,70.0093,69.609,69.7194,361400.0
2011-06-14 09:30:00,102.6,102.99,101.78,102.03,141700.0,70.8168,71.086,70.2509,70.4234,141700.0
2011-06-14 10:00:00,102.04,102.1,101.21,101.72,120000.0,70.4303,70.4717,69.8574,70.2094,120000.0
2011-06-14 10:30:00,101.79,101.79,101.37,101.57,97600.0,70.2578,70.2578,69.9679,70.1059,97600.0
2011-06-14 11:00:00,101.57,101.64,100.86,101.06,99600.0,70.1059,70.1542,69.6159,69.7539,99600.0
2011-06-14 11:30:00,101.06,101.28,100.95,101.27,58800.0,69.7539,69.9057,69.678,69.8988,58800.0
2011-06-14 12:00:00,101.28,101.53,101.22,101.48,58900.0,69.9057,70.0783,69.8643,70.0438,58900.0
2011-06-14 12:30:00,101.48,101.58,101.27,101.37,58300.0,70.0438,70.1128,69.8988,69.9679,58300.0
2011-06-14 13:00:00,101.37,101.39,101.11,101.22,34700.0,69.9679,69.9817,69.7884,69.8643,34700.0
2011-06-14 13:30:00,101.22,101.32,100.94,101.17,66500.0,69.8643,69.9334,69.6711,69.8298,66500.0
2011-06-14 14:00:00,101.16,101.58,101.11,101.44,58100.0,69.8229,70.1128,69.7884,70.0162,58100.0
2011-06-14 14:30:00,101.48,101.95,101.43,101.71,110300.0,70.0438,70.3682,70.0093,70.2025,110300.0
2011-06-14 15:00:00,101.72,101.93,101.68,101.93,62000.0,70.2094,70.3544,70.1818,70.3544,62000.0
2011-06-14 15:30:00,101.94,102.06,101.56,101.8,234800.0,70.3613,70.4441,70.099,70.2647,234800.0
2011-06-15 09:30:00,101.06,101.62,100.54,101.34,69900.0,69.7539,70.1404,69.395,69.9472,69900.0
2011-06-15 10:00:00,101.36,101.64,101.13,101.29,54800.0,69.961,70.1542,69.8022,69.9127,54800.0
2011-06-15 10:30:00,101.3,101.7,101.16,101.27,35800.0,69.9196,70.1956,69.8229,69.8988,35800.0
2011-06-15 11:00:00,101.28,101.49,101.11,101.17,49800.0,69.9057,70.0507,69.7884,69.8298,49800.0
2011-06-15 11:30:00,101.24,101.41,100.92,101.35,105600.0,69.8781,69.9955,69.6573,69.9541,105600.0
2011-06-15 12:00:00,101.32,101.63,100.61,100.84,91300.0,69.9334,70.1473,69.4433,69.6021,91300.0
2011-06-15 12:30:00,100.8,101.43,100.74,101.07,59000.0,69.5744,70.0093,69.533,69.7608,59000.0
2011-06-15 13:00:00,101.1,101.37,100.85,101.05,53200.0,69.7815,69.9679,69.609,69.747,53200.0
2011-06-15 13:30:00,101.04,101.06,100.51,100.72,58000.0,69.7401,69.7539,69.3743,69.5192,58000.0
2011-06-15 14:00:00,100.7,100.92,100.33,100.37,61500.0,69.5054,69.6573,69.25,69.2776,61500.0
2011-06-15 14:30:00,100.36,100.74,100.28,100.43,90200.0,69.2707,69.533,69.2155,69.3191,90200.0
2011-06-15 15:00:00,100.39,100.8,100.27,100.74,88600.0,69.2915,69.5744,69.2086,69.533,88600.0
2011-06-15 15:30:00,100.77,101.0,100.59,100.83,161400.0,69.5537,69.7125,69.4295,69.5951,161400.0
2011-06-16 09:30:00,100.76,101.04,100.24,100.59,71400.0,69.5468,69.7401,69.1879,69.4295,71400.0
2011-06-16 10:00:00,100.51,101.18,100.1,100.53,60200.0,69.3743,69.8367,69.0913,69.3881,60200.0
2011-06-16 10:30:00,100.53,100.7,100.32,100.48,59600.0,69.3881,69.5054,69.2431,69.3536,59600.0
2011-06-16 11:00:00,100.44,100.48,99.9,99.99,107900.0,69.326,69.3536,68.9532,69.0154,107900.0
2011-06-16 11:30:00,99.99,100.42,99.47,99.5,227400.0,69.0154,69.3122,68.6564,68.6772,227400.0
2011-06-16 12:00:00,99.52,99.96,99.52,99.92,62700.0,68.691,68.9947,68.691,68.967,62700.0
2011-06-16 12:30:00,99.87,100.03,99.83,99.92,32000.0,68.9325,69.043,68.9049,68.967,32000.0
2011-06-16 13:00:00,99.93,99.98,99.78,99.81,59800.0,68.9739,69.0085,68.8704,68.8911,59800.0
2011-06-16 13:30:00,99.77,99.82,99.19,99.26,50300.0,68.8635,68.898,68.4632,68.5115,50300.0
2011-06-16 14:00:00,99.26,99.54,99.26,99.43,68700.0,68.5115,68.7048,68.5115,68.6288,68700.0
2011-06-16 14:30:00,99.43,99.71,99.19,99.71,81400.0,68.6288,68.8221,68.4632,68.8221,81400.0
2011-06-16 15:00:00,99.69,100.35,99.67,100.31,129900.0,68.8083,69.2638,68.7945,69.2362,129900.0
2011-06-16 15:30:00,100.31,101.01,100.3,100.95,248300.0,69.2362,69.7194,69.2293,69.678,248300.0
2011-06-17 09:30:00,101.86,103.82,101.86,102.57,207500.0,70.3061,71.6589,70.3061,70.7961,207500.0
2011-06-17 10:00:00,102.57,103.88,102.57,103.61,116400.0,70.7961,71.7003,70.7961,71.514,116400.0
2011-06-17 10:30:00,103.54,104.36,103.3,103.56,188200.0,71.4657,72.0316,71.3,71.4795,188200.0
2011-06-17 11:00:00,103.57,103.98,103.42,103.62,115600.0,71.4864,71.7694,71.3828,71.5209,115600.0
2011-06-17 11:30:00,103.61,103.61,102.98,103.1,52800.0,71.514,71.514,71.0791,71.162,52800.0
2011-06-17 12:00:00,103.11,103.31,102.98,103.19,73500.0,71.1689,71.3069,71.0791,71.2241,73500.0
2011-06-17 12:30:00,103.18,103.39,103.0,103.29,62600.0,71.2172,71.3621,71.0929,71.2931,62600.0
2011-06-17 13:00:00,103.27,103.36,103.02,103.23,72000.0,71.2793,71.3414,71.1067,71.2517,72000.0
2011-06-17 13:30:00,103.23,103.42,103.05,103.14,88800.0,71.2517,71.3828,71.1274,71.1896,88800.0
2011-06-17 14:00:00,103.12,103.54,103.07,103.54,60400.0,71.1758,71.4657,71.1412,71.4657,60400.0
2011-06-17 14:30:00,103.57,103.59,103.05,103.1,86000.0,71.4864,71.5002,71.1274,71.162,86000.0
2011-06-17 15:00:00,103.11,103.2,102.6,102.78,84400.0,71.1689,71.231,70.8168,70.9411,84400.0
2011-06-17 15:30:00,102.75,102.97,102.68,102.81,246100.0,70.9204,71.0722,70.8721,70.9618,246100.0
2011-06-20 09:30:00,102.33,103.95,102.25,103.33,115900.0,70.6305,71.7486,70.5753,71.3207,115900.0
2011-06-20 10:00:00,103.34,103.9,103.34,103.88,68400.0,71.3276,71.7141,71.3276,71.7003,68400.0
2011-06-20 10:30:00,103.88,104.48,103.88,104.38,90300.0,71.7003,72.1145,71.7003,72.0454,90300.0
2011-06-20 11:00:00,104.4,104.92,104.31,104.8,70600.0,72.0592,72.4182,71.9971,72.3353,70600.0
2011-06-20 11:30:00,104.8,105.33,104.71,105.25,47700.0,72.3353,72.7012,72.2732,72.6459,47700.0
2011-06-20 12:00:00,105.26,105.54,105.12,105.22,37200.0,72.6528,72.8461,72.5562,72.6252,37200.0
2011-06-20 12:30:00,105.23,105.36,105.14,105.25,33100.0,72.6321,72.7219,72.57,72.6459,33100.0
2011-06-20 13:00:00,105.25,105.33,104.95,105.22,32800.0,72.6459,72.7012,72.4389,72.6252,32800.0
2011-06-20 13:30:00,105.22,105.39,105.0,105.08,60000.0,72.6252,72.7426,72.4734,72.5286,60000.0
2011-06-20 14:00:00,105.08,105.15,104.92,105.06,42200.0,72.5286,72.5769,72.4182,72.5148,42200.0
2011-06-20 14:30:00,105.05,105.43,105.0,105.36,60600.0,72.5079,72.7702,72.4734,72.7219,60600.0
2011-06-20 15:00:00,105.34,105.34,104.68,104.73,86900.0,72.7081,72.7081,72.2525,72.287,86900.0
2011-06-20 15:30:00,104.75,105.05,104.71,104.91,246500.0,72.3008,72.5079,72.2732,72.4113,246500.0
2011-06-21 09:30:00,104.87,106.31,104.87,106.2,113000.0,72.3836,73.3776,72.3836,73.3016,113000.0
2011-06-21 10:00:00,106.32,106.83,106.24,106.78,60600.0,73.3845,73.7365,73.3293,73.702,60600.0
2011-06-21 10:30:00,106.8,106.93,106.57,106.63,55300.0,73.7158,73.8055,73.557,73.5984,55300.0
2011-06-21 11:00:00,106.63,106.66,105.43,105.5,101000.0,73.5984,73.6191,72.7702,72.8185,101000.0
2011-06-21 11:30:00,105.54,105.72,105.48,105.59,55200.0,72.8461,72.9703,72.8047,72.8806,55200.0
2011-06-21 12:00:00,105.56,105.88,105.42,105.8,30700.0,72.8599,73.0808,72.7633,73.0256,30700.0
2011-06-21 12:30:00,105.81,106.08,105.79,106.08,35800.0,73.0325,73.2188,73.0187,73.2188,35800.0
2011-06-21 13:00:00,106.08,106.17,105.63,105.65,27200.0,73.2188,73.2809,72.9082,72.922,27200.0
2011-06-21 13:30:00,105.64,105.64,105.37,105.5,82600.0,72.9151,72.9151,72.7288,72.8185,82600.0
2011-06-21 14:00:00,105.5,105.74,105.48,105.65,47500.0,72.8185,72.9841,72.8047,72.922,47500.0
2011-06-21 14:30:00,105.65,106.13,105.64,105.96,79100.0,72.922,73.2533,72.9151,73.136,79100.0
2011-06-21 15:00:00,105.96,105.96,105.64,105.73,90300.0,73.136,73.136,72.9151,72.9772,90300.0
2011-06-21 15:30:00,105.71,105.76,105.47,105.54,182200.0,72.9634,72.9979,72.7978,72.8461,182200.0
2011-06-22 09:30:00,105.45,106.17,105.0,105.82,38600.0,72.784,73.2809,72.4734,73.0394,38600.0
2011-06-22 10:00:00,105.88,106.07,104.95,105.01,51400.0,73.0808,73.2119,72.4389,72.4803,51400.0
2011-06-22 10:30:00,105.01,105.93,105.01,105.74,47100.0,72.4803,73.1153,72.4803,72.9841,47100.0
2011-06-22 11:00:00,105.7,105.77,105.47,105.59,24200.0,72.9565,73.0048,72.7978,72.8806,24200.0
2011-06-22 11:30:00,105.58,105.59,105.38,105.41,15200.0,72.8737,72.8806,72.7357,72.7564,15200.0
2011-06-22 12:00:00,105.38,105.42,105.2,105.28,34500.0,72.7357,72.7633,72.6114,72.6666,34500.0
2011-06-22 12:30:00,105.35,105.37,104.99,105.34,39100.0,72.715,72.7288,72.4665,72.7081,39100.0
2011-06-22 13:00:00,105.28,105.3,104.99,105.25,26600.0,72.6666,72.6804,72.4665,72.6459,26600.0
2011-06-22 13:30:00,105.26,105.31,105.11,105.16,38300.0,72.6528,72.6873,72.5493,72.5838,38300.0
2011-06-22 14:00:00,105.13,105.22,104.89,105.08,43700.0,72.5631,72.6252,72.3975,72.5286,43700.0
2011-06-22 14:30:00,105.07,105.16,104.55,104.62,64400.0,72.5217,72.5838,72.1628,72.2111,64400.0
2011-06-22 15:00:00,104.63,104.77,104.55,104.66,75200.0,72.218,72.3146,72.1628,72.2387,75200.0
2011-06-22 15:30:00,104.65,104.77,104.43,104.56,180500.0,72.2318,72.3146,72.08,72.1697,180500.0
2011-06-23 09:30:00,103.47,104.16,102.53,102.69,91000.0,71.4173,71.8936,70.7685,70.879,91000.0
2011-06-23 10:00:00,102.75,103.85,102.75,103.34,35300.0,70.9204,71.6796,70.9204,71.3276,35300.0
2011-06-23 10:30:00,103.3,103.41,102.5,102.98,22200.0,71.3,71.3759,70.7478,71.0791,22200.0
2011-06-23 11:00:00,102.99,103.41,102.93,103.34,24600.0,71.086,71.3759,71.0446,71.3276,24600.0
2011-06-23 11:30:00,103.32,103.88,103.29,103.83,29200.0,71.3138,71.7003,71.2931,71.6658,29200.0
2011-06-23 12:00:00,103.83,104.17,103.66,103.69,29700.0,71.6658,71.9005,71.5485,71.5692,29700.0
2011-06-23 12:30:00,103.66,104.24,103.66,104.23,27600.0,71.5485,71.9488,71.5485,71.9419,27600.0
2011-06-23 13:00:00,104.24,104.48,104.11,104.19,27200.0,71.9488,72.1145,71.8591,71.9143,27200.0
2011-06-23 13:30:00,104.25,104.63,104.18,104.29,34000.0,71.9557,72.218,71.9074,71.9833,34000.0
2011-06-23 14:00:00,104.3,104.42,103.97,104.15,55000.0,71.9902,72.073,71.7624,71.8867,55000.0
2011-06-23 14:30:00,104.13,104.59,103.5,104.48,45600.0,71.8729,72.1904,71.438,72.1145,45600.0
2011-06-23 15:00:00,104.54,104.65,104.01,104.16,134000.0,72.1559,72.2318,71.7901,71.8936,134000.0
2011-06-23 15:30:00,104.12,104.54,103.85,104.49,174100.0,71.866,72.1559,71.6796,72.1214,174100.0
2011-06-24 09:30:00,104.84,105.43,104.41,104.89,85800.0,72.3629,72.7702,72.0661,72.3975,85800.0
2011-06-24 10:00:00,104.89,104.96,104.16,104.32,92600.0,72.3975,72.4458,71.8936,72.004,92600.0
2011-06-24 10:30:00,104.29,104.54,104.0,104.08,44000.0,71.9833,72.1559,71.7832,71.8384,44000.0
2011-06-24 11:00:00,104.12,104.38,103.94,104.38,41500.0,71.866,72.0454,71.7417,72.0454,41500.0
2011-06-24 11:30:00,104.42,104.62,104.39,104.56,44300.0,72.073,72.2111,72.0523,72.1697,44300.0
2011-06-24 12:00:00,104.57,104.69,104.3,104.55,27100.0,72.1766,72.2594,71.9902,72.1628,27100.0
2011-06-24 12:30:00,104.52,104.78,104.37,104.55,33800.0,72.1421,72.3215,72.0385,72.1628,33800.0
2011-06-24 13:00:00,104.55,104.58,104.23,104.43,39700.0,72.1628,72.1835,71.9419,72.08,39700.0
2011-06-24 13:30:00,104.4,104.62,104.29,104.45,36800.0,72.0592,72.2111,71.9833,72.0938,36800.0
2011-06-24 14:00:00,104.46,104.52,104.2,104.43,39400.0,72.1007,72.1421,71.9212,72.08,39400.0
2011-06-24 14:30:00,104.42,104.84,104.29,104.74,62300.0,72.073,72.3629,71.9833,72.2939,62300.0
2011-06-24 15:00:00,104.72,104.81,104.47,104.75,99800.0,72.2801,72.3422,72.1076,72.3008,99800.0
2011-06-24 15:30:00,104.76,105.65,104.59,104.92,427400.0,72.3077,72.922,72.1904,72.4182,427400.0
2011-06-27 09:30:00,105.0,105.87,104.59,105.33,75400.0,72.4734,73.0739,72.1904,72.7012,75400.0
2011-06-27 10:00:00,105.29,106.0,105.21,105.93,65800.0,72.6735,73.1636,72.6183,73.1153,65800.0
2011-06-27 10:30:00,105.96,106.06,105.48,105.51,49200.0,73.136,73.205,72.8047,72.8254,49200.0
2011-06-27 11:00:00,105.54,105.7,105.25,105.48,68200.0,72.8461,72.9565,72.6459,72.8047,68200.0
2011-06-27 11:30:00,105.45,105.61,105.36,105.61,28600.0,72.784,72.8944,72.7219,72.8944,28600.0
2011-06-27 12:00:00,105.63,105.82,105.44,105.49,21300.0,72.9082,73.0394,72.7771,72.8116,21300.0
2011-06-27 12:30:00,105.48,105.51,105.16,105.28,29400.0,72.8047,72.8254,72.5838,72.6666,29400.0
2011-06-27 13:00:00,105.28,105.46,105.17,105.23,27000.0,72.6666,72.7909,72.5907,72.6321,27000.0
2011-06-27 13:30:00,105.25,105.4,105.16,105.23,45600.0,72.6459,72.7495,72.5838,72.6321,45600.0
2011-06-27 14:00:00,105.25,106.14,105.23,106.14,64100.0,72.6459,73.2602,72.6321,73.2602,64100.0
2011-06-27 14:30:00,106.16,106.25,105.46,105.49,48300.0,73.274,73.3362,72.7909,72.8116,48300.0
2011-06-27 15:00:00,105.48,105.57,105.36,105.38,47500.0,72.8047,72.8668,72.7219,72.7357,47500.0
2011-06-27 15:30:00,105.37,105.51,105.01,105.05,138800.0,72.7288,72.8254,72.4803,72.5079,138800.0
2011-06-28 09:30:00,105.49,106.5,105.41,106.17,87200.0,72.8116,73.5087,72.7564,73.2809,87200.0
2011-06-28 10:00:00,106.17,106.5,106.17,106.49,50500.0,73.2809,73.5087,73.2809,73.5018,50500.0
2011-06-28 10:30:00,106.5,106.74,106.35,106.52,34800.0,73.5087,73.6744,73.4052,73.5225,34800.0
2011-06-28 11:00:00,106.49,106.6,106.35,106.44,28400.0,73.5018,73.5777,73.4052,73.4673,28400.0
2011-06-28 11:30:00,106.46,106.64,106.3,106.39,22700.0,73.4811,73.6053,73.3707,73.4328,22700.0
2011-06-28 12:00:00,106.4,106.6,106.32,106.4,20700.0,73.4397,73.5777,73.3845,73.4397,20700.0
2011-06-28 12:30:00,106.44,106.51,106.31,106.46,13000.0,73.4673,73.5156,73.3776,73.4811,13000.0
2011-06-28 13:00:00,106.46,106.7,106.42,106.67,16500.0,73.4811,73.6468,73.4535,73.626,16500.0
2011-06-28 13:30:00,106.69,106.7,106.52,106.61,29000.0,73.6399,73.6468,73.5225,73.5846,29000.0
2011-06-28 14:00:00,106.58,106.8,106.46,106.77,40500.0,73.5639,73.7158,73.4811,73.6951,40500.0
2011-06-28 14:30:00,106.72,106.78,106.6,106.64,41700.0,73.6606,73.702,73.5777,73.6053,41700.0
2011-06-28 15:00:00,106.67,106.71,106.57,106.62,68400.0,73.626,73.6537,73.557,73.5915,68400.0
2011-06-28 15:30:00,106.62,106.93,106.46,106.92,150600.0,73.5915,73.8055,73.4811,73.7986,150600.0
2011-06-29 09:30:00,107.28,107.4,106.28,106.55,67300.0,74.0471,74.1299,73.3569,73.5432,67300.0
2011-06-29 10:00:00,106.65,106.97,106.29,106.95,50700.0,73.6122,73.8331,73.3638,73.8193,50700.0
2011-06-29 10:30:00,106.95,107.62,106.81,107.62,28600.0,73.8193,74.2818,73.7227,74.2818,28600.0
2011-06-29 11:00:00,107.6,108.05,107.54,108.05,47000.0,74.268,74.5786,74.2265,74.5786,47000.0
2011-06-29 11:30:00,108.07,108.19,107.72,107.87,28500.0,74.5924,74.6752,74.3508,74.4543,28500.0
2011-06-29 12:00:00,107.86,107.99,107.64,107.71,40000.0,74.4474,74.5371,74.2956,74.3439,40000.0
2011-06-29 12:30:00,107.71,107.83,107.64,107.71,31000.0,74.3439,74.4267,74.2956,74.3439,31000.0
2011-06-29 13:00:00,107.69,107.85,107.67,107.81,32800.0,74.3301,74.4405,74.3163,74.4129,32800.0
2011-06-29 13:30:00,107.8,107.84,107.6,107.73,25600.0,74.406,74.4336,74.268,74.3577,25600.0
2011-06-29 14:00:00,107.74,107.79,107.17,107.38,36500.0,74.3646,74.3991,73.9712,74.1161,36500.0
2011-06-29 14:30:00,107.39,107.61,107.11,107.55,40200.0,74.123,74.2749,73.9297,74.2334,40200.0
2011-06-29 15:00:00,107.56,107.72,107.42,107.64,68400.0,74.2403,74.3508,74.1437,74.2956,68400.0
2011-06-29 15:30:00,107.61,107.75,107.51,107.67,165700.0,74.2749,74.3715,74.2058,74.3163,165700.0
2011-06-30 09:30:00,107.76,108.91,107.4,108.72,77900.0,74.3784,75.1721,74.1299,75.041,77900.0
2011-06-30 10:00:00,108.65,109.45,108.55,109.4,77300.0,74.9927,75.5449,74.9237,75.5104,77300.0
2011-06-30 10:30:00,109.44,109.73,109.04,109.12,64400.0,75.538,75.7381,75.2619,75.3171,64400.0
2011-06-30 11:00:00,109.13,109.21,108.9,108.98,46000.0,75.324,75.3792,75.1652,75.2205,46000.0
2011-06-30 11:30:00,108.99,109.05,108.9,108.95,38200.0,75.2274,75.2688,75.1652,75.1998,38200.0
2011-06-30 12:00:00,108.99,109.04,108.75,108.78,60800.0,75.2274,75.2619,75.0617,75.0824,60800.0
2011-06-30 12:30:00,108.8,108.86,108.74,108.78,21300.0,75.0962,75.1376,75.0548,75.0824,21300.0
2011-06-30 13:00:00,108.81,108.86,108.57,108.65,36800.0,75.1031,75.1376,74.9375,74.9927,36800.0
2011-06-30 13:30:00,108.66,108.7,108.43,108.51,61100.0,74.9996,75.0272,74.8408,74.8961,61100.0
2011-06-30 14:00:00,108.5,108.73,108.5,108.63,49900.0,74.8892,75.0479,74.8892,74.9789,49900.0
2011-06-30 14:30:00,108.61,108.69,108.42,108.58,27200.0,74.9651,75.0203,74.8339,74.9444,27200.0
2011-06-30 15:00:00,108.58,108.58,108.39,108.49,40300.0,74.9444,74.9444,74.8132,74.8823,40300.0
2011-06-30 15:30:00,108.49,108.74,108.49,108.58,149300.0,74.8823,75.0548,74.8823,74.9444,149300.0
2011-07-01 09:30:00,108.12,109.16,108.12,108.97,77600.0,74.6269,75.3447,74.6269,75.2136,77600.0
2011-07-01 10:00:00,109.05,109.9,109.01,109.67,47000.0,75.2688,75.8555,75.2412,75.6967,47000.0
2011-07-01 10:30:00,109.67,110.67,109.58,110.43,107000.0,75.6967,76.3869,75.6346,76.2213,107000.0
2011-07-01 11:00:00,110.44,110.99,110.42,110.89,42000.0,76.2282,76.6078,76.2144,76.5388,42000.0
2011-07-01 11:30:00,110.9,111.0,110.74,111.0,45000.0,76.5457,76.6147,76.4353,76.6147,45000.0
2011-07-01 12:00:00,111.03,111.12,110.79,111.03,33800.0,76.6354,76.6975,76.4698,76.6354,33800.0
2011-07-01 12:30:00,111.04,111.05,110.69,110.82,26900.0,76.6423,76.6492,76.4007,76.4905,26900.0
2011-07-01 13:00:00,110.82,111.23,110.81,110.96,30200.0,76.4905,76.7735,76.4836,76.5871,30200.0
2011-07-01 13:30:00,110.95,111.25,110.93,111.23,27000.0,76.5802,76.7873,76.5664,76.7735,27000.0
2011-07-01 14:00:00,111.23,111.41,111.21,111.3,31500.0,76.7735,76.8977,76.7597,76.8218,31500.0
2011-07-01 14:30:00,111.3,111.39,111.18,111.35,34600.0,76.8218,76.8839,76.739,76.8563,34600.0
2011-07-01 15:00:00,111.34,111.34,110.78,111.02,52100.0,76.8494,76.8494,76.4629,76.6285,52100.0
2011-07-01 15:30:00,111.03,111.57,111.03,111.39,148400.0,76.6354,77.0081,76.6354,76.8839,148400.0
2011-07-05 09:30:00,111.32,111.97,110.9,111.24,89800.0,76.8356,77.2842,76.5457,76.7804,89800.0
2011-07-05 10:00:00,111.21,111.54,110.79,110.88,38300.0,76.7597,76.9874,76.4698,76.5319,38300.0
2011-07-05 10:30:00,110.88,110.92,110.57,110.74,20700.0,76.5319,76.5595,76.3179,76.4353,20700.0
2011-07-05 11:00:00,110.73,110.78,110.19,110.48,65200.0,76.4284,76.4629,76.0556,76.2558,65200.0
2011-07-05 11:30:00,110.44,110.72,110.44,110.69,27300.0,76.2282,76.4215,76.2282,76.4007,27300.0
2011-07-05 12:00:00,110.69,110.74,110.51,110.7,31900.0,76.4007,76.4353,76.2765,76.4076,31900.0
2011-07-05 12:30:00,110.7,110.87,110.7,110.83,21400.0,76.4076,76.525,76.4076,76.4974,21400.0
2011-07-05 13:00:00,110.88,111.08,110.79,111.05,20800.0,76.5319,76.6699,76.4698,76.6492,20800.0
2011-07-05 13:30:00,111.03,111.22,110.95,111.14,23000.0,76.6354,76.7666,76.5802,76.7113,23000.0
2011-07-05 14:00:00,111.24,111.35,110.4,110.46,46900.0,76.7804,76.8563,76.2006,76.242,46900.0
2011-07-05 14:30:00,110.45,110.93,110.41,110.86,31900.0,76.2351,76.5664,76.2075,76.5181,31900.0
2011-07-05 15:00:00,110.87,111.35,110.72,111.29,42200.0,76.525,76.8563,76.4215,76.8149,42200.0
2011-07-05 15:30:00,111.31,111.32,110.96,111.07,62500.0,76.8287,76.8356,76.5871,76.663,62500.0
2011-07-06 09:30:00,110.4,111.46,109.95,110.9,61900.0,76.2006,76.9322,75.89,76.5457,61900.0
2011-07-06 10:00:00,110.88,111.21,110.76,111.09,35400.0,76.5319,76.7597,76.4491,76.6768,35400.0
2011-07-06 10:30:00,111.11,111.68,111.09,111.4,29200.0,76.6906,77.0841,76.6768,76.8908,29200.0
2011-07-06 11:00:00,111.43,111.46,111.01,111.08,20600.0,76.9115,76.9322,76.6216,76.6699,20600.0
2011-07-06 11:30:00,111.09,111.63,111.06,111.54,19800.0,76.6768,77.0496,76.6561,76.9874,19800.0
2011-07-06 12:00:00,111.55,111.55,111.29,111.38,16400.0,76.9943,76.9943,76.8149,76.877,16400.0
2011-07-06 12:30:00,111.38,111.69,111.36,111.52,18600.0,76.877,77.091,76.8632,76.9736,18600.0
2011-07-06 13:00:00,111.5,111.54,111.07,111.09,12100.0,76.9598,76.9874,76.663,76.6768,12100.0
2011-07-06 13:30:00,111.12,111.3,111.07,111.2,40700.0,76.6975,76.8218,76.663,76.7528,40700.0
2011-07-06 14:00:00,111.17,111.17,110.89,111.0,29500.0,76.7321,76.7321,76.5388,76.6147,29500.0
2011-07-06 14:30:00,111.02,111.44,110.99,111.29,32600.0,76.6285,76.9184,76.6078,76.8149,32600.0
2011-07-06 15:00:00,111.3,111.34,111.09,111.28,25300.0,76.8218,76.8494,76.6768,76.808,25300.0
2011-07-06 15:30:00,111.27,111.32,111.09,111.22,66800.0,76.8011,76.8356,76.6768,76.7666,66800.0
2011-07-07 09:30:00,111.96,113.59,111.92,112.66,138800.0,77.2773,78.4024,77.2497,77.7605,138800.0
2011-07-07 10:00:00,112.66,112.92,112.42,112.7,43000.0,77.7605,77.9399,77.5948,77.7881,43000.0
2011-07-07 10:30:00,112.68,113.09,112.5,112.97,99000.0,77.7743,78.0573,77.65,77.9745,99000.0
2011-07-07 11:00:00,112.96,113.0,112.67,112.74,45400.0,77.9676,77.9952,77.7674,77.8157,45400.0
2011-07-07 11:30:00,112.73,112.94,112.62,112.65,36200.0,77.8088,77.9537,77.7329,77.7536,36200.0
2011-07-07 12:00:00,112.69,112.78,112.51,112.67,41800.0,77.7812,77.8433,77.657,77.7674,41800.0
2011-07-07 12:30:00,112.65,112.67,112.48,112.6,28400.0,77.7536,77.7674,77.6362,77.7191,28400.0
2011-07-07 13:00:00,112.6,113.02,112.55,113.01,66600.0,77.7191,78.009,77.6846,78.0021,66600.0
2011-07-07 13:30:00,113.0,113.35,112.91,113.33,98900.0,77.9952,78.2367,77.933,78.2229,98900.0
2011-07-07 14:00:00,113.29,113.44,113.04,113.37,37800.0,78.1953,78.2989,78.0228,78.2505,37800.0
2011-07-07 14:30:00,113.35,113.58,113.3,113.41,70600.0,78.2367,78.3955,78.2022,78.2782,70600.0
2011-07-07 15:00:00,113.39,113.77,113.31,113.56,76800.0,78.2643,78.5266,78.2091,78.3817,76800.0
2011-07-07 15:30:00,113.54,113.71,113.43,113.56,142100.0,78.3679,78.4852,78.292,78.3817,142100.0
2011-07-08 09:30:00,112.13,112.92,112.01,112.58,77600.0,77.3947,77.9399,77.3118,77.7053,77600.0
2011-07-08 10:00:00,112.49,112.54,111.81,112.27,84100.0,77.6431,77.6777,77.1738,77.4913,84100.0
2011-07-08 10:30:00,112.27,112.53,111.92,112.28,30100.0,77.4913,77.6708,77.2497,77.4982,30100.0
2011-07-08 11:00:00,112.18,112.27,111.84,111.98,31000.0,77.4292,77.4913,77.1945,77.2911,31000.0
2011-07-08 11:30:00,111.95,112.6,111.87,112.35,37300.0,77.2704,77.7191,77.2152,77.5465,37300.0
2011-07-08 12:00:00,112.3,112.65,112.15,112.28,19800.0,77.512,77.7536,77.4085,77.4982,19800.0
2011-07-08 12:30:00,112.21,112.6,112.13,112.39,21900.0,77.4499,77.7191,77.3947,77.5741,21900.0
2011-07-08 13:00:00,112.31,112.59,112.13,112.58,29000.0,77.5189,77.7122,77.3947,77.7053,29000.0
2011-07-08 13:30:00,112.54,112.97,112.52,112.57,33400.0,77.6777,77.9745,77.6639,77.6984,33400.0
2011-07-08 14:00:00,112.55,112.72,112.25,112.49,33000.0,77.6846,77.8019,77.4775,77.6431,33000.0
2011-07-08 14:30:00,112.48,112.75,112.47,112.71,18400.0,77.6362,77.8226,77.6293,77.795,18400.0
2011-07-08 15:00:00,112.78,112.99,112.68,112.74,55600.0,77.8433,77.9883,77.7743,77.8157,55600.0
2011-07-08 15:30:00,112.74,113.33,112.74,113.3,124200.0,77.8157,78.2229,77.8157,78.2022,124200.0
2011-07-11 09:30:00,112.09,114.51,112.09,114.02,131700.0,77.3671,79.0374,77.3671,78.6992,131700.0
2011-07-11 10:00:00,114.0,114.19,112.51,112.88,166900.0,78.6854,78.8165,77.657,77.9123,166900.0
2011-07-11 10:30:00,112.79,113.32,112.4,112.43,94400.0,77.8502,78.216,77.581,77.6017,94400.0
2011-07-11 11:00:00,112.35,112.69,111.87,112.67,74700.0,77.5465,77.7812,77.2152,77.7674,74700.0
2011-07-11 11:30:00,112.63,113.45,112.5,113.36,76900.0,77.7398,78.3058,77.65,78.2436,76900.0
2011-07-11 12:00:00,113.3,113.3,112.89,112.96,27700.0,78.2022,78.2022,77.9192,77.9676,27700.0
2011-07-11 12:30:00,112.96,113.03,112.83,112.99,21500.0,77.9676,78.0159,77.8778,77.9883,21500.0
2011-07-11 13:00:00,112.99,113.28,112.85,113.14,53800.0,77.9883,78.1884,77.8916,78.0918,53800.0
2011-07-11 13:30:00,113.17,113.31,113.07,113.21,43800.0,78.1125,78.2091,78.0435,78.1401,43800.0
2011-07-11 14:00:00,113.2,113.75,113.19,113.5,89500.0,78.1332,78.5128,78.1263,78.3403,89500.0
2011-07-11 14:30:00,113.49,113.5,113.21,113.37,83800.0,78.3334,78.3403,78.1401,78.2505,83800.0
2011-07-11 15:00:00,113.37,113.68,112.98,113.14,113700.0,78.2505,78.4645,77.9814,78.0918,113700.0
2011-07-11 15:30:00,113.18,113.68,113.11,113.64,232300.0,78.1194,78.4645,78.0711,78.4369,232300.0
2011-07-12 09:30:00,113.68,114.3,112.92,114.18,99600.0,78.4645,78.8924,77.9399,78.8096,99600.0
2011-07-12 10:00:00,114.14,114.92,113.98,114.76,81500.0,78.782,79.3204,78.6716,79.21,81500.0
2011-07-12 10:30:00,114.75,115.44,114.58,114.72,101200.0,79.203,79.6793,79.0857,79.1823,101200.0
2011-07-12 11:00:00,114.69,115.11,114.64,114.94,71400.0,79.1616,79.4515,79.1271,79.3342,71400.0
2011-07-12 11:30:00,114.95,116.34,114.84,115.8,153500.0,79.3411,80.3005,79.2652,79.9278,153500.0
2011-07-12 12:00:00,115.76,115.99,115.4,115.4,32700.0,79.9002,80.0589,79.6517,79.6517,32700.0
2011-07-12 12:30:00,115.43,115.9,115.37,115.9,33500.0,79.6724,79.9968,79.631,79.9968,33500.0
2011-07-12 13:00:00,115.9,115.92,115.5,115.61,39700.0,79.9968,80.0106,79.7207,79.7966,39700.0
2011-07-12 13:30:00,115.52,116.0,115.44,115.69,55200.0,79.7345,80.0658,79.6793,79.8519,55200.0
2011-07-12 14:00:00,115.7,116.79,115.65,116.66,92100.0,79.8588,80.6111,79.8242,80.5214,92100.0
2011-07-12 14:30:00,116.65,116.86,116.06,116.06,99200.0,80.5145,80.6594,80.1072,80.1072,99200.0
2011-07-12 15:00:00,116.02,116.1,115.61,115.9,169900.0,80.0796,80.1348,79.7966,79.9968,169900.0
2011-07-12 15:30:00,115.91,115.98,115.02,115.09,355400.0,80.0037,80.052,79.3894,79.4377,355400.0
2011-07-13 09:30:00,115.76,115.99,115.21,115.62,156900.0,79.9002,80.0589,79.5206,79.8035,156900.0
2011-07-13 10:00:00,115.68,116.1,115.41,115.96,146800.0,79.845,80.1348,79.6586,80.0382,146800.0
2011-07-13 10:30:00,115.97,116.47,115.97,116.25,87300.0,80.0451,80.3902,80.0451,80.2384,87300.0
2011-07-13 11:00:00,116.27,116.87,116.11,116.81,92000.0,80.2522,80.6663,80.1418,80.6249,92000.0
2011-07-13 11:30:00,116.8,117.09,116.3,116.4,82300.0,80.618,80.8182,80.2729,80.3419,82300.0
2011-07-13 12:00:00,116.4,116.76,116.4,116.69,42100.0,80.3419,80.5904,80.3419,80.5421,42100.0
2011-07-13 12:30:00,116.69,116.91,116.65,116.89,83100.0,80.5421,80.6939,80.5145,80.6801,83100.0
2011-07-13 13:00:00,116.87,116.9,116.33,116.36,119400.0,80.6663,80.687,80.2936,80.3143,119400.0
2011-07-13 13:30:00,116.36,116.62,116.25,116.26,101300.0,80.3143,80.4938,80.2384,80.2453,101300.0
2011-07-13 14:00:00,116.27,116.58,115.6,115.69,137400.0,80.2522,80.4662,79.7897,79.8519,137400.0
2011-07-13 14:30:00,115.66,115.73,115.45,115.61,133900.0,79.8312,79.8795,79.6862,79.7966,133900.0
2011-07-13 15:00:00,115.6,115.69,115.26,115.34,152300.0,79.7897,79.8519,79.5551,79.6103,152300.0
2011-07-13 15:30:00,115.36,115.36,114.44,115.0,376900.0,79.6241,79.6241,78.9891,79.3756,376900.0
2011-07-14 09:30:00,115.52,115.52,114.19,114.95,123800.0,79.7345,79.7345,78.8165,79.3411,123800.0
2011-07-14 10:00:00,114.98,115.1,114.52,114.72,72100.0,79.3618,79.4446,79.0443,79.1823,72100.0
2011-07-14 10:30:00,114.79,114.93,114.47,114.63,92700.0,79.2307,79.3273,79.0098,79.1202,92700.0
2011-07-14 11:00:00,114.58,114.66,114.23,114.57,84500.0,79.0857,79.1409,78.8441,79.0788,84500.0
2011-07-14 11:30:00,114.57,114.81,114.47,114.7,95700.0,79.0788,79.2445,79.0098,79.1685,95700.0
2011-07-14 12:00:00,114.75,114.79,113.74,113.77,141300.0,79.203,79.2307,78.5059,78.5266,141300.0
2011-07-14 12:30:00,113.8,113.92,113.21,113.42,124800.0,78.5473,78.6302,78.1401,78.2851,124800.0
2011-07-14 13:00:00,113.43,113.54,112.67,113.18,77700.0,78.292,78.3679,77.7674,78.1194,77700.0
2011-07-14 13:30:00,113.18,113.71,113.07,113.55,93800.0,78.1194,78.4852,78.0435,78.3748,93800.0
2011-07-14 14:00:00,113.6,113.98,113.29,113.47,79900.0,78.4093,78.6716,78.1953,78.3196,79900.0
2011-07-14 14:30:00,113.47,113.6,113.27,113.52,100700.0,78.3196,78.4093,78.1815,78.3541,100700.0
2011-07-14 15:00:00,113.52,113.85,113.33,113.62,128600.0,78.3541,78.5818,78.2229,78.4231,128600.0
2011-07-14 15:30:00,113.6,114.18,113.6,113.79,251700.0,78.4093,78.8096,78.4093,78.5404,251700.0
2011-07-15 09:30:00,114.13,114.13,112.38,113.16,248000.0,78.7751,78.7751,77.5672,78.1056,248000.0
2011-07-15 10:00:00,113.19,113.4,112.41,112.63,113000.0,78.1263,78.2712,77.5879,77.7398,113000.0
2011-07-15 10:30:00,112.8,113.12,112.53,112.91,83700.0,77.8571,78.078,77.6708,77.933,83700.0
2011-07-15 11:00:00,112.96,113.0,112.59,112.71,77700.0,77.9676,77.9952,77.7122,77.795,77700.0
2011-07-15 11:30:00,112.75,112.75,112.32,112.34,69900.0,77.8226,77.8226,77.5258,77.5396,69900.0
2011-07-15 12:00:00,112.34,112.77,112.21,112.32,57600.0,77.5396,77.8364,77.4499,77.5258,57600.0
2011-07-15 12:30:00,112.4,112.5,112.12,112.33,43800.0,77.581,77.65,77.3878,77.5327,43800.0
2011-07-15 13:00:00,112.31,112.4,112.12,112.34,91500.0,77.5189,77.581,77.3878,77.5396,91500.0
2011-07-15 13:30:00,112.35,112.4,111.94,111.97,64800.0,77.5465,77.581,77.2635,77.2842,64800.0
2011-07-15 14:00:00,111.99,112.05,111.79,111.85,80000.0,77.298,77.3394,77.16,77.2014,80000.0
2011-07-15 14:30:00,111.87,111.89,111.68,111.7,115100.0,77.2152,77.229,77.0841,77.0979,115100.0
2011-07-15 15:00:00,111.72,111.78,111.62,111.76,184200.0,77.1117,77.1531,77.0427,77.1393,184200.0
2011-07-15 15:30:00,111.78,111.93,111.77,111.86,270100.0,77.1531,77.2566,77.1462,77.2083,270100.0
2011-07-18 09:30:00,111.96,113.49,111.8,113.14,180400.0,77.2773,78.3334,77.1669,78.0918,180400.0
2011-07-18 10:00:00,113.26,113.57,112.85,113.37,207500.0,78.1746,78.3886,77.8916,78.2505,207500.0
2011-07-18 10:30:00,113.33,113.78,112.96,113.37,149700.0,78.2229,78.5335,77.9676,78.2505,149700.0
2011-07-18 11:00:00,113.39,113.41,112.53,113.15,203100.0,78.2643,78.2782,77.6708,78.0987,203100.0
2011-07-18 11:30:00,113.09,113.63,113.05,113.12,199100.0,78.0573,78.43,78.0297,78.078,199100.0
2011-07-18 12:00:00,113.06,113.74,113.0,113.32,127500.0,78.0366,78.5059,77.9952,78.216,127500.0
2011-07-18 12:30:00,113.32,113.46,112.93,113.17,108400.0,78.216,78.3127,77.9468,78.1125,108400.0
2011-07-18 13:00:00,113.15,113.35,112.81,113.0,111900.0,78.0987,78.2367,77.864,77.9952,111900.0
2011-07-18 13:30:00,113.0,113.38,113.0,113.35,206900.0,77.9952,78.2574,77.9952,78.2367,206900.0
2011-07-18 14:00:00,113.36,113.55,113.35,113.4,176200.0,78.2436,78.3748,78.2367,78.2712,176200.0
2011-07-18 14:30:00,113.39,113.86,113.29,113.83,146000.0,78.2643,78.5888,78.1953,78.568,146000.0
2011-07-18 15:00:00,113.84,113.93,113.05,113.14,132200.0,78.5749,78.6371,78.0297,78.0918,132200.0
2011-07-18 15:30:00,113.14,113.26,112.83,112.86,181300.0,78.0918,78.1746,77.8778,77.8985,181300.0
2011-07-19 09:30:00,113.64,114.25,113.48,113.91,197500.0,78.4369,78.8579,78.3265,78.6233,197500.0
2011-07-19 10:00:00,113.9,114.31,113.87,114.07,155500.0,78.6164,78.8994,78.5957,78.7337,155500.0
2011-07-19 10:30:00,114.1,114.24,113.94,114.0,59300.0,78.7544,78.851,78.644,78.6854,59300.0
2011-07-19 11:00:00,114.02,114.19,113.91,114.19,47000.0,78.6992,78.8165,78.6233,78.8165,47000.0
2011-07-19 11:30:00,114.17,114.26,113.92,114.05,54400.0,78.8027,78.8648,78.6302,78.7199,54400.0
2011-07-19 12:00:00,114.08,114.15,113.96,114.01,69200.0,78.7406,78.7889,78.6578,78.6923,69200.0
2011-07-19 12:30:00,114.01,114.21,114.0,114.21,69300.0,78.6923,78.8303,78.6854,78.8303,69300.0
2011-07-19 13:00:00,114.21,114.76,114.15,114.72,115500.0,78.8303,79.21,78.7889,79.1823,115500.0
2011-07-19 13:30:00,114.76,115.41,114.45,115.0,140900.0,79.21,79.6586,78.996,79.3756,140900.0
2011-07-19 14:00:00,114.98,115.1,114.9,115.04,102300.0,79.3618,79.4446,79.3066,79.4032,102300.0
2011-07-19 14:30:00,115.04,115.19,114.92,115.18,80700.0,79.4032,79.5067,79.3204,79.4998,80700.0
2011-07-19 15:00:00,115.16,115.42,115.12,115.3,70200.0,79.486,79.6655,79.4584,79.5827,70200.0
2011-07-19 15:30:00,115.29,115.46,115.22,115.34,146000.0,79.5758,79.6931,79.5275,79.6103,146000.0
2011-07-20 09:30:00,115.71,115.96,113.65,114.05,123600.0,79.8657,80.0382,78.4438,78.7199,123600.0
2011-07-20 10:00:00,114.03,114.84,113.87,114.72,114400.0,78.7061,79.2652,78.5957,79.1823,114400.0
2011-07-20 10:30:00,114.73,115.07,114.7,115.03,54400.0,79.1892,79.4239,79.1685,79.3963,54400.0
2011-07-20 11:00:00,115.02,115.12,114.44,114.49,52100.0,79.3894,79.4584,78.9891,79.0236,52100.0
2011-07-20 11:30:00,114.48,114.53,114.0,114.14,33100.0,79.0167,79.0512,78.6854,78.782,33100.0
2011-07-20 12:00:00,114.15,114.33,114.02,114.15,20400.0,78.7889,78.9132,78.6992,78.7889,20400.0
2011-07-20 12:30:00,114.17,114.36,113.97,114.17,38000.0,78.8027,78.9339,78.6647,78.8027,38000.0
2011-07-20 13:00:00,114.11,114.31,113.96,114.1,44500.0,78.7613,78.8994,78.6578,78.7544,44500.0
2011-07-20 13:30:00,114.09,114.15,113.92,114.05,69300.0,78.7475,78.7889,78.6302,78.7199,69300.0
2011-07-20 14:00:00,114.07,114.45,114.05,114.4,47500.0,78.7337,78.996,78.7199,78.9615,47500.0
2011-07-20 14:30:00,114.44,114.46,114.17,114.29,61400.0,78.9891,79.0029,78.8027,78.8855,61400.0
2011-07-20 15:00:00,114.29,114.83,114.19,114.75,90700.0,78.8855,79.2583,78.8165,79.203,90700.0
2011-07-20 15:30:00,114.72,114.99,113.95,114.55,219000.0,79.1823,79.3687,78.6509,79.065,219000.0
2011-07-21 09:30:00,119.75,122.63,118.66,120.41,472500.0,82.6542,84.642,81.9018,83.1097,472500.0
2011-07-21 10:00:00,120.4,121.65,119.1,119.78,230700.0,83.1028,83.9656,82.2055,82.6749,230700.0
2011-07-21 10:30:00,119.63,120.61,119.49,120.29,193100.0,82.5713,83.2478,82.4747,83.0269,193100.0
2011-07-21 11:00:00,120.36,120.99,120.11,120.63,108700.0,83.0752,83.51,82.9026,83.2616,108700.0
2011-07-21 11:30:00,120.54,120.95,119.3,119.81,156100.0,83.1994,83.4824,82.3436,82.6956,156100.0
2011-07-21 12:00:00,119.84,120.22,119.7,120.1,97000.0,82.7163,82.9786,82.6197,82.8957,97000.0
2011-07-21 12:30:00,120.07,121.0,120.0,120.4,75400.0,82.875,83.5169,82.8267,83.1028,75400.0
2011-07-21 13:00:00,120.4,121.62,120.33,121.46,92400.0,83.1028,83.9449,83.0545,83.8344,92400.0
2011-07-21 13:30:00,121.42,121.73,121.02,121.4,115600.0,83.8068,84.0208,83.5307,83.793,115600.0
2011-07-21 14:00:00,121.41,121.51,121.2,121.47,190800.0,83.7999,83.869,83.655,83.8413,190800.0
2011-07-21 14:30:00,121.47,121.49,120.97,121.3,151200.0,83.8413,83.8551,83.4962,83.724,151200.0
2011-07-21 15:00:00,121.31,131.3,121.21,121.63,222900.0,83.7309,90.6262,83.6619,83.9518,222900.0
2011-07-21 15:30:00,121.62,121.64,120.74,121.1,371100.0,83.9449,83.9587,83.3375,83.586,371100.0
2011-07-22 09:30:00,120.86,120.88,119.73,120.04,132200.0,83.4203,83.4341,82.6404,82.8543,132200.0
2011-07-22 10:00:00,120.02,120.44,119.83,120.4,110400.0,82.8405,83.1304,82.7094,83.1028,110400.0
2011-07-22 10:30:00,120.39,120.7,120.07,120.34,54100.0,83.0959,83.3099,82.875,83.0614,54100.0
2011-07-22 11:00:00,120.41,120.86,120.32,120.85,58000.0,83.1097,83.4203,83.0476,83.4134,58000.0
2011-07-22 11:30:00,120.88,121.08,120.65,120.98,57800.0,83.4341,83.5722,83.2754,83.5031,57800.0
2011-07-22 12:00:00,120.98,121.22,120.8,120.95,76900.0,83.5031,83.6688,83.3789,83.4824,76900.0
2011-07-22 12:30:00,120.94,120.99,120.5,120.52,55800.0,83.4755,83.51,83.1718,83.1856,55800.0
2011-07-22 13:00:00,120.53,120.83,120.47,120.68,31400.0,83.1925,83.3996,83.1511,83.2961,31400.0
2011-07-22 13:30:00,120.65,120.72,120.53,120.66,55700.0,83.2754,83.3237,83.1925,83.2823,55700.0
2011-07-22 14:00:00,120.65,120.72,120.49,120.54,60800.0,83.2754,83.3237,83.1649,83.1994,60800.0
2011-07-22 14:30:00,120.55,120.56,120.37,120.48,70600.0,83.2063,83.2132,83.0821,83.158,70600.0
2011-07-22 15:00:00,120.49,120.64,120.42,120.5,71300.0,83.1649,83.2685,83.1166,83.1718,71300.0
2011-07-22 15:30:00,120.51,120.62,120.44,120.49,157400.0,83.1787,83.2547,83.1304,83.1649,157400.0
2011-07-25 09:30:00,119.59,120.02,118.39,119.87,116400.0,82.5437,82.8405,81.7155,82.737,116400.0
2011-07-25 10:00:00,119.89,119.9,119.25,119.31,53400.0,82.7508,82.7577,82.3091,82.3505,53400.0
2011-07-25 10:30:00,119.31,119.91,119.19,119.8,69200.0,82.3505,82.7646,82.2676,82.6887,69200.0
2011-07-25 11:00:00,119.85,120.25,119.74,120.0,114600.0,82.7232,82.9993,82.6473,82.8267,114600.0
2011-07-25 11:30:00,120.03,120.08,119.49,119.73,42000.0,82.8474,82.8819,82.4747,82.6404,42000.0
2011-07-25 12:00:00,119.74,119.83,119.67,119.82,19100.0,82.6473,82.7094,82.5989,82.7025,19100.0
2011-07-25 12:30:00,119.8,119.92,119.71,119.79,15800.0,82.6887,82.7715,82.6266,82.6818,15800.0
2011-07-25 13:00:00,119.76,119.9,119.75,119.83,32000.0,82.6611,82.7577,82.6542,82.7094,32000.0
2011-07-25 13:30:00,119.8,119.88,119.6,119.8,34200.0,82.6887,82.7439,82.5506,82.6887,34200.0
2011-07-25 14:00:00,119.81,119.95,119.78,119.87,38800.0,82.6956,82.7922,82.6749,82.737,38800.0
2011-07-25 14:30:00,119.87,119.87,119.54,119.6,63100.0,82.737,82.737,82.5092,82.5506,63100.0
2011-07-25 15:00:00,119.59,119.65,119.23,119.37,70100.0,82.5437,82.5851,82.2952,82.3919,70100.0
2011-07-25 15:30:00,119.37,119.52,119.02,119.09,177000.0,82.3919,82.4954,82.1503,82.1986,177000.0
2011-07-26 09:30:00,119.0,119.0,117.31,117.31,125000.0,82.1365,82.1365,80.97,80.97,125000.0
2011-07-26 10:00:00,117.36,117.85,117.25,117.73,78200.0,81.0045,81.3427,80.9286,81.2599,78200.0
2011-07-26 10:30:00,117.63,117.79,117.41,117.69,54600.0,81.1909,81.3013,81.039,81.2323,54600.0
2011-07-26 11:00:00,117.65,118.22,117.65,118.13,100600.0,81.2047,81.5981,81.2047,81.536,100600.0
2011-07-26 11:30:00,118.18,118.18,117.84,117.96,54300.0,81.5705,81.5705,81.3358,81.4187,54300.0
2011-07-26 12:00:00,117.94,117.95,117.49,117.75,90500.0,81.4049,81.4118,81.0943,81.2737,90500.0
2011-07-26 12:30:00,117.73,117.73,117.39,117.5,21000.0,81.2599,81.2599,81.0252,81.1012,21000.0
2011-07-26 13:00:00,117.53,117.62,117.33,117.5,24400.0,81.1219,81.184,80.9838,81.1012,24400.0
2011-07-26 13:30:00,117.57,117.62,117.41,117.51,21700.0,81.1495,81.184,81.039,81.1081,21700.0
2011-07-26 14:00:00,117.51,117.84,117.49,117.77,60900.0,81.1081,81.3358,81.0943,81.2875,60900.0
2011-07-26 14:30:00,117.72,117.93,117.68,117.7,53500.0,81.253,81.398,81.2254,81.2392,53500.0
2011-07-26 15:00:00,117.64,117.94,117.63,117.85,59600.0,81.1978,81.4049,81.1909,81.3427,59600.0
2011-07-26 15:30:00,117.88,117.94,117.32,117.59,148300.0,81.3634,81.4049,80.9769,81.1633,148300.0
2011-07-27 09:30:00,116.79,117.22,116.02,116.21,78100.0,80.6111,80.9079,80.0796,80.2108,78100.0
2011-07-27 10:00:00,116.16,116.24,114.6,114.6,145000.0,80.1763,80.2315,79.0995,79.0995,145000.0
2011-07-27 10:30:00,114.6,115.29,114.36,115.28,91900.0,79.0995,79.5758,78.9339,79.5689,91900.0
2011-07-27 11:00:00,115.25,115.55,115.02,115.27,69500.0,79.5482,79.7552,79.3894,79.562,69500.0
2011-07-27 11:30:00,115.28,115.79,115.22,115.55,65100.0,79.5689,79.9209,79.5275,79.7552,65100.0
2011-07-27 12:00:00,115.51,115.52,115.24,115.39,19400.0,79.7276,79.7345,79.5413,79.6448,19400.0
2011-07-27 12:30:00,115.36,115.51,115.16,115.17,27000.0,79.6241,79.7276,79.486,79.4929,27000.0
2011-07-27 13:00:00,115.16,115.33,115.12,115.17,28800.0,79.486,79.6034,79.4584,79.4929,28800.0
2011-07-27 13:30:00,115.17,115.48,114.8,115.47,67800.0,79.4929,79.7069,79.2376,79.7,67800.0
2011-07-27 14:00:00,115.44,115.54,115.08,115.12,37800.0,79.6793,79.7483,79.4308,79.4584,37800.0
2011-07-27 14:30:00,115.05,115.09,114.62,114.9,49300.0,79.4101,79.4377,79.1133,79.3066,49300.0
2011-07-27 15:00:00,114.91,115.04,114.31,114.67,51700.0,79.3135,79.4032,78.8994,79.1478,51700.0
2011-07-27 15:30:00,114.67,115.52,114.67,115.04,277900.0,79.1478,79.7345,79.1478,79.4032,277900.0
2011-07-28 09:30:00,115.43,117.82,115.43,117.19,89600.0,79.6724,81.322,79.6724,80.8872,89600.0
2011-07-28 10:00:00,117.27,117.67,117.03,117.48,67600.0,80.9424,81.2185,80.7768,81.0874,67600.0
2011-07-28 10:30:00,117.55,117.84,117.24,117.84,36300.0,81.1357,81.3358,80.9217,81.3358,36300.0
2011-07-28 11:00:00,117.79,118.28,117.58,118.11,37000.0,81.3013,81.6395,81.1564,81.5222,37000.0
2011-07-28 11:30:00,118.1,118.18,118.01,118.11,35700.0,81.5153,81.5705,81.4532,81.5222,35700.0
2011-07-28 12:00:00,118.13,118.15,117.81,117.92,44200.0,81.536,81.5498,81.3151,81.3911,44200.0
2011-07-28 12:30:00,117.91,118.01,117.7,117.85,44500.0,81.3842,81.4532,81.2392,81.3427,44500.0
2011-07-28 13:00:00,117.84,117.98,117.7,117.91,26200.0,81.3358,81.4325,81.2392,81.3842,26200.0
2011-07-28 13:30:00,117.94,118.09,117.71,117.97,29500.0,81.4049,81.5084,81.2461,81.4256,29500.0
2011-07-28 14:00:00,117.97,118.01,117.25,117.36,41000.0,81.4256,81.4532,80.9286,81.0045,41000.0
2011-07-28 14:30:00,117.38,117.83,117.25,117.76,58600.0,81.0183,81.3289,80.9286,81.2806,58600.0
2011-07-28 15:00:00,117.74,117.77,117.21,117.31,108400.0,81.2668,81.2875,80.901,80.97,108400.0
2011-07-28 15:30:00,117.33,117.39,116.87,117.06,205400.0,80.9838,81.0252,80.6663,80.7975,205400.0
2011-07-29 09:30:00,116.31,116.94,115.16,116.73,101700.0,80.2798,80.7146,79.486,80.5697,101700.0
2011-07-29 10:00:00,116.75,116.99,116.22,116.87,107500.0,80.5835,80.7491,80.2177,80.6663,107500.0
2011-07-29 10:30:00,116.86,117.54,116.43,117.46,95800.0,80.6594,81.1288,80.3626,81.0736,95800.0
2011-07-29 11:00:00,117.44,117.94,117.35,117.57,64300.0,81.0597,81.4049,80.9976,81.1495,64300.0
2011-07-29 11:30:00,117.43,117.48,116.86,116.97,59300.0,81.0528,81.0874,80.6594,80.7353,59300.0
2011-07-29 12:00:00,117.0,117.08,116.79,116.82,77100.0,80.756,80.8113,80.6111,80.6318,77100.0
2011-07-29 12:30:00,116.8,117.13,116.65,116.98,35200.0,80.618,80.8458,80.5145,80.7422,35200.0
2011-07-29 13:00:00,116.96,117.22,116.95,117.19,19300.0,80.7284,80.9079,80.7215,80.8872,19300.0
2011-07-29 13:30:00,117.18,117.56,117.0,117.54,26300.0,80.8803,81.1426,80.756,81.1288,26300.0
2011-07-29 14:00:00,117.54,117.75,117.27,117.39,37600.0,81.1288,81.2737,80.9424,81.0252,37600.0
2011-07-29 14:30:00,117.39,117.55,117.07,117.14,43800.0,81.0252,81.1357,80.8044,80.8527,43800.0
2011-07-29 15:00:00,117.04,117.12,116.64,116.67,103200.0,80.7837,80.8389,80.5076,80.5283,103200.0
2011-07-29 15:30:00,116.65,117.16,116.56,116.86,213300.0,80.5145,80.8665,80.4524,80.6594,213300.0
2011-08-01 09:30:00,117.96,118.0,116.34,116.52,74900.0,81.4187,81.4463,80.3005,80.4247,74900.0
2011-08-01 10:00:00,116.49,116.51,115.16,116.27,103200.0,80.404,80.4178,79.486,80.2522,103200.0
2011-08-01 10:30:00,116.22,116.66,115.87,116.24,85500.0,80.2177,80.5214,79.9761,80.2315,85500.0
2011-08-01 11:00:00,116.22,116.22,115.45,115.96,55800.0,80.2177,80.2177,79.6862,80.0382,55800.0
2011-08-01 11:30:00,115.9,115.91,114.89,114.94,74400.0,79.9968,80.0037,79.2997,79.3342,74400.0
2011-08-01 12:00:00,115.05,115.49,114.88,115.43,55200.0,79.4101,79.7138,79.2928,79.6724,55200.0
2011-08-01 12:30:00,115.44,115.82,115.35,115.51,54100.0,79.6793,79.9416,79.6172,79.7276,54100.0
2011-08-01 13:00:00,115.5,115.8,115.32,115.66,55600.0,79.7207,79.9278,79.5965,79.8312,55600.0
2011-08-01 13:30:00,115.78,115.97,115.7,115.84,19200.0,79.914,80.0451,79.8588,79.9554,19200.0
2011-08-01 14:00:00,115.83,115.87,115.6,115.8,43400.0,79.9485,79.9761,79.7897,79.9278,43400.0
2011-08-01 14:30:00,115.74,116.28,115.72,116.25,34700.0,79.8864,80.2591,79.8726,80.2384,34700.0
2011-08-01 15:00:00,116.21,116.54,116.18,116.52,55000.0,80.2108,80.4385,80.1901,80.4247,55000.0
2011-08-01 15:30:00,116.51,116.75,116.12,116.58,127100.0,80.4178,80.5835,80.1487,80.4662,127100.0
2011-08-02 09:30:00,115.5,116.87,115.49,116.26,89000.0,79.7207,80.6663,79.7138,80.2453,89000.0
2011-08-02 10:00:00,116.25,116.3,115.5,115.58,68800.0,80.2384,80.2729,79.7207,79.7759,68800.0
2011-08-02 10:30:00,115.59,115.75,114.96,115.04,36400.0,79.7828,79.8933,79.348,79.4032,36400.0
2011-08-02 11:00:00,115.02,115.15,114.77,115.1,48100.0,79.3894,79.4791,79.2169,79.4446,48100.0
2011-08-02 11:30:00,115.1,115.14,114.4,114.45,27800.0,79.4446,79.4722,78.9615,78.996,27800.0
2011-08-02 12:00:00,114.49,114.83,114.36,114.8,24600.0,79.0236,79.2583,78.9339,79.2376,24600.0
2011-08-02 12:30:00,114.77,114.82,114.0,114.09,36400.0,79.2169,79.2514,78.6854,78.7475,36400.0
2011-08-02 13:00:00,114.14,114.68,114.14,114.37,27700.0,78.782,79.1547,78.782,78.9408,27700.0
2011-08-02 13:30:00,114.36,114.67,113.5,113.71,34000.0,78.9339,79.1478,78.3403,78.4852,34000.0
2011-08-02 14:00:00,113.72,113.98,113.68,113.95,57700.0,78.4921,78.6716,78.4645,78.6509,57700.0
2011-08-02 14:30:00,113.94,114.01,113.47,113.96,38300.0,78.644,78.6923,78.3196,78.6578,38300.0
2011-08-02 15:00:00,113.96,114.18,113.34,113.34,85500.0,78.6578,78.8096,78.2298,78.2298,85500.0
2011-08-02 15:30:00,113.36,113.45,112.63,112.67,182100.0,78.2436,78.3058,77.7398,77.7674,182100.0
2011-08-03 09:30:00,112.79,113.51,112.63,113.43,85500.0,77.8502,78.3472,77.7398,78.292,85500.0
2011-08-03 10:00:00,113.33,113.75,112.2,112.43,87200.0,78.2229,78.5128,77.443,77.6017,87200.0
2011-08-03 10:30:00,112.44,112.44,110.39,112.17,117600.0,77.6086,77.6086,76.1937,77.4223,117600.0
2011-08-03 11:00:00,112.16,113.04,111.93,112.37,52900.0,77.4154,78.0228,77.2566,77.5603,52900.0
2011-08-03 11:30:00,112.45,113.37,112.42,112.48,78700.0,77.6155,78.2505,77.5948,77.6362,78700.0
2011-08-03 12:00:00,112.51,112.55,111.96,112.08,40700.0,77.657,77.6846,77.2773,77.3602,40700.0
2011-08-03 12:30:00,112.1,112.4,111.97,112.19,52300.0,77.374,77.581,77.2842,77.4361,52300.0
2011-08-03 13:00:00,112.23,112.33,111.86,112.25,30800.0,77.4637,77.5327,77.2083,77.4775,30800.0
2011-08-03 13:30:00,112.29,113.38,112.29,113.06,44400.0,77.5051,78.2574,77.5051,78.0366,44400.0
2011-08-03 14:00:00,113.04,113.42,112.86,113.04,67600.0,78.0228,78.2851,77.8985,78.0228,67600.0
2011-08-03 14:30:00,113.11,113.64,112.8,113.58,58300.0,78.0711,78.4369,77.8571,78.3955,58300.0
2011-08-03 15:00:00,113.64,114.53,113.33,114.44,91600.0,78.4369,79.0512,78.2229,78.9891,91600.0
2011-08-03 15:30:00,114.48,114.75,113.92,114.62,152300.0,79.0167,79.203,78.6302,79.1133,152300.0
2011-08-04 09:30:00,112.98,113.51,112.3,112.39,62200.0,77.9814,78.3472,77.512,77.5741,62200.0
2011-08-04 10:00:00,112.32,112.56,111.57,111.97,70800.0,77.5258,77.6915,77.0081,77.2842,70800.0
2011-08-04 10:30:00,111.89,112.24,110.79,111.25,249500.0,77.229,77.4706,76.4698,76.7873,249500.0
2011-08-04 11:00:00,111.18,112.24,110.88,111.8,120500.0,76.739,77.4706,76.5319,77.1669,120500.0
2011-08-04 11:30:00,111.78,112.0,110.4,110.99,73400.0,77.1531,77.3049,76.2006,76.6078,73400.0
2011-08-04 12:00:00,110.97,111.78,110.95,111.63,45800.0,76.594,77.1531,76.5802,77.0496,45800.0
2011-08-04 12:30:00,111.66,112.21,111.55,111.62,45500.0,77.0703,77.4499,76.9943,77.0427,45500.0
2011-08-04 13:00:00,111.64,111.84,111.07,111.23,36900.0,77.0565,77.1945,76.663,76.7735,36900.0
2011-08-04 13:30:00,111.18,111.21,110.66,110.76,48500.0,76.739,76.7597,76.38,76.4491,48500.0
2011-08-04 14:00:00,110.76,110.83,109.94,110.11,98900.0,76.4491,76.4974,75.8831,76.0004,98900.0
2011-08-04 14:30:00,110.08,110.97,109.88,110.48,67200.0,75.9797,76.594,75.8417,76.2558,67200.0
2011-08-04 15:00:00,110.55,110.8,109.66,109.66,122200.0,76.3041,76.4767,75.6898,75.6898,122200.0
2011-08-04 15:30:00,109.71,109.99,109.04,109.15,271700.0,75.7243,75.9176,75.2619,75.3378,271700.0
2011-08-05 09:30:00,110.68,111.04,108.18,108.44,112700.0,76.3938,76.6423,74.6683,74.8477,112700.0
2011-08-05 10:00:00,108.38,110.7,107.89,110.5,106000.0,74.8063,76.4076,74.4681,76.2696,106000.0
2011-08-05 10:30:00,110.43,110.64,108.93,109.62,66500.0,76.2213,76.3662,75.186,75.6622,66500.0
2011-08-05 11:00:00,109.59,109.59,108.21,108.97,64000.0,75.6415,75.6415,74.689,75.2136,64000.0
2011-08-05 11:30:00,108.92,109.61,107.35,107.5,77000.0,75.1791,75.6553,74.0954,74.1989,77000.0
2011-08-05 12:00:00,107.34,109.31,107.13,108.92,94700.0,74.0885,75.4482,73.9436,75.1791,94700.0
2011-08-05 12:30:00,108.89,111.24,108.7,110.87,79600.0,75.1583,76.7804,75.0272,76.525,79600.0
2011-08-05 13:00:00,110.86,111.69,110.0,111.4,68500.0,76.5181,77.091,75.9245,76.8908,68500.0
2011-08-05 13:30:00,111.47,112.04,110.83,111.67,104700.0,76.9391,77.3325,76.4974,77.0772,104700.0
2011-08-05 14:00:00,111.59,111.71,110.84,111.26,77900.0,77.0219,77.1048,76.5043,76.7942,77900.0
2011-08-05 14:30:00,111.21,111.72,111.1,111.65,136600.0,76.7597,77.1117,76.6837,77.0634,136600.0
2011-08-05 15:00:00,111.61,111.76,110.33,110.73,106700.0,77.0357,77.1393,76.1523,76.4284,106700.0
2011-08-05 15:30:00,110.73,111.64,110.68,111.35,168200.0,76.4284,77.0565,76.3938,76.8563,168200.0
2011-08-08 09:30:00,108.26,110.15,107.39,110.15,148800.0,74.7235,76.028,74.123,76.028,148800.0
2011-08-08 10:00:00,110.16,110.39,107.71,107.82,97200.0,76.0349,76.1937,74.3439,74.4198,97200.0
2011-08-08 10:30:00,107.76,108.31,107.29,107.4,78000.0,74.3784,74.758,74.054,74.1299,78000.0
2011-08-08 11:00:00,107.38,108.83,107.2,108.15,42000.0,74.1161,75.1169,73.9919,74.6476,42000.0
2011-08-08 11:30:00,108.19,108.37,107.78,108.09,45800.0,74.6752,74.7994,74.3922,74.6062,45800.0
2011-08-08 12:00:00,108.18,108.18,107.0,107.08,40400.0,74.6683,74.6683,73.8538,73.909,40400.0
2011-08-08 12:30:00,107.14,107.62,106.83,106.91,36600.0,73.9505,74.2818,73.7365,73.7917,36600.0
2011-08-08 13:00:00,106.85,107.07,106.15,106.58,34200.0,73.7503,73.9021,73.2671,73.5639,34200.0
2011-08-08 13:30:00,106.56,106.65,105.24,105.34,61800.0,73.5501,73.6122,72.639,72.7081,61800.0
2011-08-08 14:00:00,105.45,105.85,102.72,103.81,119400.0,72.784,73.0601,70.8997,71.652,119400.0
2011-08-08 14:30:00,103.81,105.07,103.63,104.36,85400.0,71.652,72.5217,71.5278,72.0316,85400.0
2011-08-08 15:00:00,104.29,106.23,104.19,105.66,158500.0,71.9833,73.3224,71.9143,72.9289,158500.0
2011-08-08 15:30:00,105.68,105.81,103.84,103.89,292300.0,72.9427,73.0325,71.6727,71.7072,292300.0
2011-08-09 09:30:00,105.39,105.62,102.36,104.54,240400.0,72.7426,72.9013,70.6512,72.1559,240400.0
2011-08-09 10:00:00,104.54,105.77,104.5,105.65,112500.0,72.1559,73.0048,72.1283,72.922,112500.0
2011-08-09 10:30:00,105.79,107.09,105.79,106.47,162400.0,73.0187,73.9159,73.0187,73.488,162400.0
2011-08-09 11:00:00,106.48,106.51,105.37,106.35,118900.0,73.4949,73.5156,72.7288,73.4052,118900.0
2011-08-09 11:30:00,106.41,106.98,106.2,106.82,47500.0,73.4466,73.84,73.3016,73.7296,47500.0
2011-08-09 12:00:00,106.9,107.35,106.66,106.87,48100.0,73.7848,74.0954,73.6191,73.7641,48100.0
2011-08-09 12:30:00,106.87,106.88,106.12,106.12,35300.0,73.7641,73.771,73.2464,73.2464,35300.0
2011-08-09 13:00:00,106.09,106.81,105.77,106.58,59800.0,73.2257,73.7227,73.0048,73.5639,59800.0
2011-08-09 13:30:00,106.56,106.75,105.49,105.87,73600.0,73.5501,73.6813,72.8116,73.0739,73600.0
2011-08-09 14:00:00,105.82,106.18,103.47,104.69,136700.0,73.0394,73.2878,71.4173,72.2594,136700.0
2011-08-09 14:30:00,104.62,104.67,101.74,103.62,166600.0,72.2111,72.2456,70.2233,71.5209,166600.0
2011-08-09 15:00:00,103.55,106.61,103.18,106.5,175500.0,71.4726,73.5846,71.2172,73.5087,175500.0
2011-08-09 15:30:00,106.59,109.22,105.69,109.16,203800.0,73.5708,75.3861,72.9496,75.3447,203800.0
2011-08-10 09:30:00,107.48,108.99,106.84,107.71,136000.0,74.1851,75.2274,73.7434,74.3439,136000.0
2011-08-10 10:00:00,107.59,108.0,105.92,106.03,92000.0,74.2611,74.544,73.1084,73.1843,92000.0
2011-08-10 10:30:00,106.07,107.06,105.16,105.91,90800.0,73.2119,73.8952,72.5838,73.1015,90800.0
2011-08-10 11:00:00,105.83,106.25,104.78,104.78,78000.0,73.0463,73.3362,72.3215,72.3215,78000.0
2011-08-10 11:30:00,104.92,106.39,104.81,106.01,68900.0,72.4182,73.4328,72.3422,73.1705,68900.0
2011-08-10 12:00:00,105.97,106.51,105.45,105.47,84900.0,73.1429,73.5156,72.784,72.7978,84900.0
2011-08-10 12:30:00,105.47,106.34,105.02,106.1,43300.0,72.7978,73.3983,72.4872,73.2326,43300.0
2011-08-10 13:00:00,106.02,106.45,105.44,105.99,72300.0,73.1774,73.4742,72.7771,73.1567,72300.0
2011-08-10 13:30:00,106.01,107.0,105.83,106.67,75700.0,73.1705,73.8538,73.0463,73.626,75700.0
2011-08-10 14:00:00,106.64,107.69,106.45,106.89,149500.0,73.6053,74.3301,73.4742,73.7779,149500.0
2011-08-10 14:30:00,106.83,107.19,106.14,106.15,83400.0,73.7365,73.985,73.2602,73.2671,83400.0
2011-08-10 15:00:00,106.16,106.6,105.12,105.74,145500.0,73.274,73.5777,72.5562,72.9841,145500.0
2011-08-10 15:30:00,105.69,105.97,103.97,104.26,268900.0,72.9496,73.1429,71.7624,71.9626,268900.0
2011-08-11 09:30:00,105.47,105.7,103.75,104.58,266000.0,72.7978,72.9565,71.6106,72.1835,266000.0
2011-08-11 10:00:00,104.67,105.43,104.28,105.33,105400.0,72.2456,72.7702,71.9764,72.7012,105400.0
2011-08-11 10:30:00,105.44,106.5,105.4,106.15,169900.0,72.7771,73.5087,72.7495,73.2671,169900.0
2011-08-11 11:00:00,106.15,106.24,104.57,105.24,91700.0,73.2671,73.3293,72.1766,72.639,91700.0
2011-08-11 11:30:00,105.25,105.84,104.95,105.59,75900.0,72.6459,73.0532,72.4389,72.8806,75900.0
2011-08-11 12:00:00,105.55,106.27,105.43,105.99,60400.0,72.853,73.35,72.7702,73.1567,60400.0
2011-08-11 12:30:00,106.01,107.24,105.95,106.97,82800.0,73.1705,74.0195,73.1291,73.8331,82800.0
2011-08-11 13:00:00,106.97,107.06,106.46,106.59,96400.0,73.8331,73.8952,73.4811,73.5708,96400.0
2011-08-11 13:30:00,106.63,107.2,106.44,107.09,59700.0,73.5984,73.9919,73.4673,73.9159,59700.0
2011-08-11 14:00:00,107.15,108.39,106.91,108.39,63000.0,73.9574,74.8132,73.7917,74.8132,63000.0
2011-08-11 14:30:00,108.44,108.97,108.0,108.87,68200.0,74.8477,75.2136,74.544,75.1445,68200.0
2011-08-11 15:00:00,108.83,109.84,108.81,109.63,66100.0,75.1169,75.8141,75.1031,75.6691,66100.0
2011-08-11 15:30:00,109.64,110.75,109.15,109.18,253500.0,75.676,76.4422,75.3378,75.3585,253500.0
2011-08-12 09:30:00,109.59,110.76,108.86,110.02,82700.0,75.6415,76.4491,75.1376,75.9383,82700.0
2011-08-12 10:00:00,109.88,110.81,109.26,110.57,40300.0,75.8417,76.4836,75.4137,76.3179,40300.0
2011-08-12 10:30:00,110.5,111.23,109.96,110.46,38400.0,76.2696,76.7735,75.8969,76.242,38400.0
2011-08-12 11:00:00,110.4,110.64,110.01,110.46,26500.0,76.2006,76.3662,75.9314,76.242,26500.0
2011-08-12 11:30:00,110.46,111.93,110.43,111.87,49700.0,76.242,77.2566,76.2213,77.2152,49700.0
2011-08-12 12:00:00,111.93,112.03,110.99,111.21,61100.0,77.2566,77.3256,76.6078,76.7597,61100.0
2011-08-12 12:30:00,111.22,111.35,110.58,110.92,42700.0,76.7666,76.8563,76.3248,76.5595,42700.0
2011-08-12 13:00:00,110.9,111.2,110.76,111.0,31400.0,76.5457,76.7528,76.4491,76.6147,31400.0
2011-08-12 13:30:00,110.98,111.45,110.84,111.42,40300.0,76.6009,76.9253,76.5043,76.9046,40300.0
2011-08-12 14:00:00,111.44,111.71,110.6,110.67,50900.0,76.9184,77.1048,76.3386,76.3869,50900.0
2011-08-12 14:30:00,110.68,110.97,110.43,110.79,43200.0,76.3938,76.594,76.2213,76.4698,43200.0
2011-08-12 15:00:00,110.84,111.46,110.77,111.16,71700.0,76.5043,76.9322,76.456,76.7251,71700.0
2011-08-12 15:30:00,111.17,111.27,110.69,111.11,128200.0,76.7321,76.8011,76.4007,76.6906,128200.0
2011-08-15 09:30:00,111.7,111.95,111.02,111.26,71200.0,77.0979,77.2704,76.6285,76.7942,71200.0
2011-08-15 10:00:00,111.3,111.9,111.3,111.9,74400.0,76.8218,77.2359,76.8218,77.2359,74400.0
2011-08-15 10:30:00,111.86,111.94,111.14,111.25,48100.0,77.2083,77.2635,76.7113,76.7873,48100.0
2011-08-15 11:00:00,111.24,111.37,110.6,110.85,40900.0,76.7804,76.8701,76.3386,76.5112,40900.0
2011-08-15 11:30:00,110.82,110.85,110.43,110.67,39400.0,76.4905,76.5112,76.2213,76.3869,39400.0
2011-08-15 12:00:00,110.63,111.27,110.6,111.03,37100.0,76.3593,76.8011,76.3386,76.6354,37100.0
2011-08-15 12:30:00,111.02,111.67,110.93,111.5,37100.0,76.6285,77.0772,76.5664,76.9598,37100.0
2011-08-15 13:00:00,111.49,111.81,111.37,111.5,38400.0,76.9529,77.1738,76.8701,76.9598,38400.0
2011-08-15 13:30:00,111.53,111.78,111.08,111.29,80800.0,76.9805,77.1531,76.6699,76.8149,80800.0
2011-08-15 14:00:00,111.29,112.12,111.29,112.12,26800.0,76.8149,77.3878,76.8149,77.3878,26800.0
2011-08-15 14:30:00,112.15,112.43,112.02,112.42,45500.0,77.4085,77.6017,77.3187,77.5948,45500.0
2011-08-15 15:00:00,112.4,112.9,112.37,112.57,73700.0,77.581,77.9261,77.5603,77.6984,73700.0
2011-08-15 15:30:00,112.58,113.43,112.48,113.34,175400.0,77.7053,78.292,77.6362,78.2298,175400.0
2011-08-16 09:30:00,112.89,112.89,111.31,111.73,49000.0,77.9192,77.9192,76.8287,77.1186,49000.0
2011-08-16 10:00:00,111.73,112.19,111.56,112.19,44800.0,77.1186,77.4361,77.0012,77.4361,44800.0
2011-08-16 10:30:00,112.13,112.65,111.62,112.5,30400.0,77.3947,77.7536,77.0427,77.65,30400.0
2011-08-16 11:00:00,112.41,112.57,111.96,112.56,65400.0,77.5879,77.6984,77.2773,77.6915,65400.0
2011-08-16 11:30:00,112.53,112.83,112.25,112.35,28100.0,77.6708,77.8778,77.4775,77.5465,28100.0
2011-08-16 12:00:00,112.32,112.94,111.95,112.08,69400.0,77.5258,77.9537,77.2704,77.3602,69400.0
2011-08-16 12:30:00,112.03,112.49,111.88,112.09,36500.0,77.3256,77.6431,77.2221,77.3671,36500.0
2011-08-16 13:00:00,112.02,112.16,111.23,111.78,40000.0,77.3187,77.4154,76.7735,77.1531,40000.0
2011-08-16 13:30:00,111.71,112.25,111.58,112.06,52900.0,77.1048,77.4775,77.015,77.3464,52900.0
2011-08-16 14:00:00,112.06,112.49,111.9,112.1,40500.0,77.3464,77.6431,77.2359,77.374,40500.0
2011-08-16 14:30:00,112.13,112.18,111.66,111.74,50100.0,77.3947,77.4292,77.0703,77.1255,50100.0
2011-08-16 15:00:00,111.78,112.76,111.73,112.66,78300.0,77.1531,77.8295,77.1186,77.7605,78300.0
2011-08-16 15:30:00,112.77,112.79,111.95,112.16,122600.0,77.8364,77.8502,77.2704,77.4154,122600.0
2011-08-17 09:30:00,112.1,113.6,112.1,113.16,45500.0,77.374,78.4093,77.374,78.1056,45500.0
2011-08-17 10:00:00,113.26,113.38,112.75,113.34,38200.0,78.1746,78.2574,77.8226,78.2298,38200.0
2011-08-17 10:30:00,113.29,113.33,112.34,112.34,58000.0,78.1953,78.2229,77.5396,77.5396,58000.0
2011-08-17 11:00:00,112.27,112.89,111.65,111.73,59300.0,77.4913,77.9192,77.0634,77.1186,59300.0
2011-08-17 11:30:00,111.81,112.06,110.33,110.65,61800.0,77.1738,77.3464,76.1523,76.3731,61800.0
2011-08-17 12:00:00,110.7,110.82,109.96,110.39,44400.0,76.4076,76.4905,75.8969,76.1937,44400.0
2011-08-17 12:30:00,110.33,110.74,109.85,109.9,40100.0,76.1523,76.4353,75.821,75.8555,40100.0
2011-08-17 13:00:00,109.9,110.14,109.54,109.82,83100.0,75.8555,76.0211,75.607,75.8003,83100.0
2011-08-17 13:30:00,109.82,109.94,109.36,109.65,58600.0,75.8003,75.8831,75.4827,75.6829,58600.0
2011-08-17 14:00:00,109.8,110.57,109.8,110.22,55800.0,75.7864,76.3179,75.7864,76.0763,55800.0
2011-08-17 14:30:00,110.24,110.32,109.76,110.18,88900.0,76.0901,76.1454,75.7588,76.0487,88900.0
2011-08-17 15:00:00,110.17,110.79,110.0,110.49,91600.0,76.0418,76.4698,75.9245,76.2627,91600.0
2011-08-17 15:30:00,110.54,110.77,110.1,110.67,138400.0,76.2972,76.456,75.9935,76.3869,138400.0
2011-08-18 09:30:00,107.66,107.66,106.0,106.38,87900.0,74.3094,74.3094,73.1636,73.4259,87900.0
2011-08-18 10:00:00,106.32,106.33,104.31,105.69,86100.0,73.3845,73.3914,71.9971,72.9496,86100.0
2011-08-18 10:30:00,105.7,105.93,104.46,105.93,68200.0,72.9565,73.1153,72.1007,73.1153,68200.0
2011-08-18 11:00:00,105.91,106.02,105.42,105.79,100600.0,73.1015,73.1774,72.7633,73.0187,100600.0
2011-08-18 11:30:00,105.81,106.48,105.77,106.42,58600.0,73.0325,73.4949,73.0048,73.4535,58600.0
2011-08-18 12:00:00,106.47,106.85,106.27,106.53,71100.0,73.488,73.7503,73.35,73.5294,71100.0
2011-08-18 12:30:00,106.43,106.66,105.92,106.02,34500.0,73.4604,73.6191,73.1084,73.1774,34500.0
2011-08-18 13:00:00,105.99,106.15,105.69,106.02,80200.0,73.1567,73.2671,72.9496,73.1774,80200.0
2011-08-18 13:30:00,106.03,106.26,105.79,106.08,81400.0,73.1843,73.3431,73.0187,73.2188,81400.0
2011-08-18 14:00:00,106.09,106.56,105.89,106.26,53400.0,73.2257,73.5501,73.0877,73.3431,53400.0
2011-08-18 14:30:00,106.18,106.61,105.65,105.65,97200.0,73.2878,73.5846,72.922,72.922,97200.0
2011-08-18 15:00:00,105.62,106.11,105.22,106.07,113900.0,72.9013,73.2395,72.6252,73.2119,113900.0
2011-08-18 15:30:00,106.06,106.37,104.89,106.12,208400.0,73.205,73.419,72.3975,73.2464,208400.0
2011-08-19 09:30:00,104.02,107.25,104.02,107.13,146400.0,71.797,74.0264,71.797,73.9436,146400.0
2011-08-19 10:00:00,107.26,108.51,107.05,108.32,95300.0,74.0333,74.8961,73.8883,74.7649,95300.0
2011-08-19 10:30:00,108.31,108.41,106.63,106.7,45700.0,74.758,74.827,73.5984,73.6468,45700.0
2011-08-19 11:00:00,106.59,106.82,105.33,105.81,86200.0,73.5708,73.7296,72.7012,73.0325,86200.0
2011-08-19 11:30:00,105.83,106.87,105.73,106.75,75900.0,73.0463,73.7641,72.9772,73.6813,75900.0
2011-08-19 12:00:00,106.78,106.79,106.16,106.41,55800.0,73.702,73.7089,73.274,73.4466,55800.0
2011-08-19 12:30:00,106.41,106.87,106.31,106.84,93500.0,73.4466,73.7641,73.3776,73.7434,93500.0
2011-08-19 13:00:00,106.83,106.91,106.25,106.48,67600.0,73.7365,73.7917,73.3362,73.4949,67600.0
2011-08-19 13:30:00,106.52,106.67,106.12,106.3,84700.0,73.5225,73.626,73.2464,73.3707,84700.0
2011-08-19 14:00:00,106.27,106.43,105.36,105.46,74400.0,73.35,73.4604,72.7219,72.7909,74400.0
2011-08-19 14:30:00,105.48,105.75,105.08,105.44,125400.0,72.8047,72.991,72.5286,72.7771,125400.0
2011-08-19 15:00:00,105.43,105.52,104.4,105.23,133200.0,72.7702,72.8323,72.0592,72.6321,133200.0
2011-08-19 15:30:00,105.23,105.26,104.16,104.25,261100.0,72.6321,72.6528,71.8936,71.9557,261100.0
2011-08-22 09:30:00,105.95,106.76,105.59,106.0,97300.0,73.1291,73.6882,72.8806,73.1636,97300.0
2011-08-22 10:00:00,106.07,106.6,105.63,106.42,69000.0,73.2119,73.5777,72.9082,73.4535,69000.0
2011-08-22 10:30:00,106.62,106.92,105.72,105.78,50900.0,73.5915,73.7986,72.9703,73.0118,50900.0
2011-08-22 11:00:00,105.76,106.18,105.0,105.32,35600.0,72.9979,73.2878,72.4734,72.6942,35600.0
2011-08-22 11:30:00,105.28,105.45,104.36,104.6,64500.0,72.6666,72.784,72.0316,72.1973,64500.0
2011-08-22 12:00:00,104.68,105.55,104.64,105.12,45200.0,72.2525,72.853,72.2249,72.5562,45200.0
2011-08-22 12:30:00,104.93,106.0,104.69,105.97,36200.0,72.4251,73.1636,72.2594,73.1429,36200.0
2011-08-22 13:00:00,105.92,106.45,105.69,105.69,67500.0,73.1084,73.4742,72.9496,72.9496,67500.0
2011-08-22 13:30:00,105.72,106.0,105.21,105.61,40700.0,72.9703,73.1636,72.6183,72.8944,40700.0
2011-08-22 14:00:00,105.67,105.96,105.43,105.53,52400.0,72.9358,73.136,72.7702,72.8392,52400.0
2011-08-22 14:30:00,105.55,105.7,105.21,105.21,74900.0,72.853,72.9565,72.6183,72.6183,74900.0
2011-08-22 15:00:00,105.21,105.76,105.21,105.66,83700.0,72.6183,72.9979,72.6183,72.9289,83700.0
2011-08-22 15:30:00,105.57,106.04,105.17,105.42,312800.0,72.8668,73.1912,72.5907,72.7633,312800.0
2011-08-23 09:30:00,106.51,106.79,105.4,106.46,72700.0,73.5156,73.7089,72.7495,73.4811,72700.0
2011-08-23 10:00:00,106.62,108.22,106.49,108.1,122500.0,73.5915,74.6959,73.5018,74.6131,122500.0
2011-08-23 10:30:00,108.04,108.51,107.91,108.0,46200.0,74.5717,74.8961,74.4819,74.544,46200.0
2011-08-23 11:00:00,108.05,108.81,107.97,108.81,38800.0,74.5786,75.1031,74.5233,75.1031,38800.0
2011-08-23 11:30:00,108.82,109.69,108.63,109.47,43900.0,75.11,75.7105,74.9789,75.5587,43900.0
2011-08-23 12:00:00,109.47,109.51,108.74,108.91,44500.0,75.5587,75.5863,75.0548,75.1721,44500.0
2011-08-23 12:30:00,109.0,109.74,108.85,109.7,55400.0,75.2343,75.745,75.1307,75.7174,55400.0
2011-08-23 13:00:00,109.63,110.0,109.46,109.55,36300.0,75.6691,75.9245,75.5518,75.6139,36300.0
2011-08-23 13:30:00,109.69,109.98,109.12,109.28,70600.0,75.7105,75.9107,75.3171,75.4275,70600.0
2011-08-23 14:00:00,109.35,109.79,108.8,109.67,56100.0,75.4758,75.7795,75.0962,75.6967,56100.0
2011-08-23 14:30:00,109.66,110.42,109.4,110.24,65300.0,75.6898,76.2144,75.5104,76.0901,65300.0
2011-08-23 15:00:00,110.28,111.29,110.22,110.86,88700.0,76.1178,76.8149,76.0763,76.5181,88700.0
2011-08-23 15:30:00,110.86,111.55,110.78,111.55,217500.0,76.5181,76.9943,76.4629,76.9943,217500.0
2011-08-24 09:30:00,111.1,112.23,110.52,112.18,68800.0,76.6837,77.4637,76.2834,77.4292,68800.0
2011-08-24 10:00:00,112.07,112.86,111.76,112.14,142800.0,77.3533,77.8985,77.1393,77.4016,142800.0
2011-08-24 10:30:00,112.16,112.48,111.35,111.4,32100.0,77.4154,77.6362,76.8563,76.8908,32100.0
2011-08-24 11:00:00,111.38,111.99,110.82,111.87,46200.0,76.877,77.298,76.4905,77.2152,46200.0
2011-08-24 11:30:00,111.81,112.34,111.45,111.95,65000.0,77.1738,77.5396,76.9253,77.2704,65000.0
2011-08-24 12:00:00,111.9,111.9,110.9,111.19,40300.0,77.2359,77.2359,76.5457,76.7459,40300.0
2011-08-24 12:30:00,111.26,111.96,111.06,111.96,15700.0,76.7942,77.2773,76.6561,77.2773,15700.0
2011-08-24 13:00:00,111.74,112.42,111.43,112.22,35200.0,77.1255,77.5948,76.9115,77.4568,35200.0
2011-08-24 13:30:00,112.23,112.35,111.64,112.2,40600.0,77.4637,77.5465,77.0565,77.443,40600.0
2011-08-24 14:00:00,112.2,112.25,111.47,111.69,46500.0,77.443,77.4775,76.9391,77.091,46500.0
2011-08-24 14:30:00,111.63,112.37,111.58,112.2,76100.0,77.0496,77.5603,77.015,77.443,76100.0
2011-08-24 15:00:00,112.27,112.96,112.09,112.8,123100.0,77.4913,77.9676,77.3671,77.8571,123100.0
2011-08-24 15:30:00,112.83,113.53,112.8,113.47,226600.0,77.8778,78.361,77.8571,78.3196,226600.0
2011-08-25 09:30:00,113.68,114.17,112.2,112.28,98100.0,78.4645,78.8027,77.443,77.4982,98100.0
2011-08-25 10:00:00,112.27,112.27,111.51,111.81,60800.0,77.4913,77.4913,76.9667,77.1738,60800.0
2011-08-25 10:30:00,111.87,112.02,110.37,110.71,67700.0,77.2152,77.3187,76.1799,76.4145,67700.0
2011-08-25 11:00:00,110.65,111.56,110.41,111.28,44000.0,76.3731,77.0012,76.2075,76.808,44000.0
2011-08-25 11:30:00,111.35,111.48,110.7,111.27,20000.0,76.8563,76.946,76.4076,76.8011,20000.0
2011-08-25 12:00:00,111.33,111.48,110.95,111.09,39000.0,76.8425,76.946,76.5802,76.6768,39000.0
2011-08-25 12:30:00,111.1,111.1,110.08,110.39,54300.0,76.6837,76.6837,75.9797,76.1937,54300.0
2011-08-25 13:00:00,110.37,111.26,110.31,111.18,37700.0,76.1799,76.7942,76.1385,76.739,37700.0
2011-08-25 13:30:00,111.14,111.31,110.78,111.13,27800.0,76.7113,76.8287,76.4629,76.7044,27800.0
2011-08-25 14:00:00,111.14,111.27,110.77,111.02,32500.0,76.7113,76.8011,76.456,76.6285,32500.0
2011-08-25 14:30:00,111.02,111.36,110.9,110.97,48600.0,76.6285,76.8632,76.5457,76.594,48600.0
2011-08-25 15:00:00,110.94,111.41,110.77,111.03,41400.0,76.5733,76.8977,76.456,76.6354,41400.0
2011-08-25 15:30:00,110.98,111.07,110.27,110.58,117000.0,76.6009,76.663,76.1109,76.3248,117000.0
2011-08-26 09:30:00,110.12,110.37,108.64,109.64,57200.0,76.0073,76.1799,74.9858,75.676,57200.0
2011-08-26 10:00:00,109.72,111.26,108.33,110.65,65700.0,75.7312,76.7942,74.7718,76.3731,65700.0
2011-08-26 10:30:00,110.81,111.91,110.14,110.77,37700.0,76.4836,77.2428,76.0211,76.456,37700.0
2011-08-26 11:00:00,110.71,112.86,110.55,112.13,49900.0,76.4145,77.8985,76.3041,77.3947,49900.0
2011-08-26 11:30:00,112.19,112.98,112.19,112.81,40700.0,77.4361,77.9814,77.4361,77.864,40700.0
2011-08-26 12:00:00,112.79,113.75,112.79,113.61,42600.0,77.8502,78.5128,77.8502,78.4162,42600.0
2011-08-26 12:30:00,113.65,113.65,112.65,112.74,62200.0,78.4438,78.4438,77.7536,77.8157,62200.0
2011-08-26 13:00:00,112.69,113.26,112.68,113.26,41800.0,77.7812,78.1746,77.7743,78.1746,41800.0
2011-08-26 13:30:00,113.3,113.44,113.0,113.4,55600.0,78.2022,78.2989,77.9952,78.2712,55600.0
2011-08-26 14:00:00,113.42,113.49,113.01,113.11,46300.0,78.2851,78.3334,78.0021,78.0711,46300.0
2011-08-26 14:30:00,113.08,113.89,113.03,113.78,44300.0,78.0504,78.6095,78.0159,78.5335,44300.0
2011-08-26 15:00:00,113.81,113.86,113.19,113.35,69800.0,78.5542,78.5888,78.1263,78.2367,69800.0
2011-08-26 15:30:00,113.4,114.14,113.28,114.03,158800.0,78.2712,78.782,78.1884,78.7061,158800.0
2011-08-29 09:30:00,114.09,115.67,112.96,115.22,174100.0,78.7475,79.8381,77.9676,79.5275,174100.0
2011-08-29 10:00:00,115.23,115.38,114.43,114.63,82300.0,79.5344,79.6379,78.9822,79.1202,82300.0
2011-08-29 10:30:00,114.65,115.01,114.6,114.83,31000.0,79.134,79.3825,79.0995,79.2583,31000.0
2011-08-29 11:00:00,114.82,114.82,114.47,114.71,58000.0,79.2514,79.2514,79.0098,79.1754,58000.0
2011-08-29 11:30:00,114.74,115.39,114.58,115.23,118200.0,79.1961,79.6448,79.0857,79.5344,118200.0
2011-08-29 12:00:00,115.21,115.6,115.18,115.43,74200.0,79.5206,79.7897,79.4998,79.6724,74200.0
2011-08-29 12:30:00,115.47,116.06,115.28,115.91,39800.0,79.7,80.1072,79.5689,80.0037,39800.0
2011-08-29 13:00:00,115.95,116.1,115.56,115.8,47900.0,80.0313,80.1348,79.7621,79.9278,47900.0
2011-08-29 13:30:00,115.81,115.97,115.69,115.79,35900.0,79.9347,80.0451,79.8519,79.9209,35900.0
2011-08-29 14:00:00,115.84,116.21,115.84,116.17,28400.0,79.9554,80.2108,79.9554,80.1832,28400.0
2011-08-29 14:30:00,116.21,116.21,115.72,115.78,62500.0,80.2108,80.2108,79.8726,79.914,62500.0
2011-08-29 15:00:00,115.78,116.5,115.75,116.48,68700.0,79.914,80.4109,79.8933,80.3971,68700.0
2011-08-29 15:30:00,116.47,117.0,116.44,116.85,225800.0,80.3902,80.756,80.3695,80.6525,225800.0
2011-08-30 09:30:00,116.96,117.76,116.64,117.12,72600.0,80.7284,81.2806,80.5076,80.8389,72600.0
2011-08-30 10:00:00,116.95,117.08,115.84,116.66,58300.0,80.7215,80.8113,79.9554,80.5214,58300.0
2011-08-30 10:30:00,116.65,117.27,116.59,116.97,40700.0,80.5145,80.9424,80.4731,80.7353,40700.0
2011-08-30 11:00:00,116.97,117.46,116.83,117.22,65400.0,80.7353,81.0736,80.6387,80.9079,65400.0
2011-08-30 11:30:00,117.2,117.8,117.17,117.7,52200.0,80.8941,81.3082,80.8734,81.2392,52200.0
2011-08-30 12:00:00,117.69,117.75,116.96,116.97,39000.0,81.2323,81.2737,80.7284,80.7353,39000.0
2011-08-30 12:30:00,116.93,116.93,116.15,116.26,65200.0,80.7077,80.7077,80.1694,80.2453,65200.0
2011-08-30 13:00:00,116.28,116.47,115.9,116.41,43000.0,80.2591,80.3902,79.9968,80.3488,43000.0
2011-08-30 13:30:00,116.45,116.86,116.23,116.75,46100.0,80.3764,80.6594,80.2246,80.5835,46100.0
2011-08-30 14:00:00,116.84,117.4,116.54,117.33,81800.0,80.6456,81.0321,80.4385,80.9838,81800.0
2011-08-30 14:30:00,117.36,117.5,116.94,117.39,66100.0,81.0045,81.1012,80.7146,81.0252,66100.0
2011-08-30 15:00:00,117.41,117.43,116.89,117.3,136500.0,81.039,81.0528,80.6801,80.9631,136500.0
2011-08-30 15:30:00,117.27,117.87,117.06,117.09,166300.0,80.9424,81.3565,80.7975,80.8182,166300.0
2011-08-31 09:30:00,118.0,119.39,117.87,118.76,70100.0,81.4463,82.4057,81.3565,81.9708,70100.0
2011-08-31 10:00:00,118.94,119.76,118.77,119.48,53900.0,82.0951,82.6611,81.9777,82.4678,53900.0
2011-08-31 10:30:00,119.48,119.81,119.1,119.32,52200.0,82.4678,82.6956,82.2055,82.3574,52200.0
2011-08-31 11:00:00,119.33,119.37,118.34,118.54,41200.0,82.3643,82.3919,81.6809,81.819,41200.0
2011-08-31 11:30:00,118.65,118.7,117.57,117.57,51700.0,81.8949,81.9294,81.1495,81.1495,51700.0
2011-08-31 12:00:00,117.57,118.27,117.52,118.22,59200.0,81.1495,81.6326,81.115,81.5981,59200.0
2011-08-31 12:30:00,118.12,118.75,118.09,118.75,35400.0,81.5291,81.9639,81.5084,81.9639,35400.0
2011-08-31 13:00:00,118.75,118.75,118.19,118.41,36600.0,81.9639,81.9639,81.5774,81.7293,36600.0
2011-08-31 13:30:00,118.41,118.47,117.87,117.91,42400.0,81.7293,81.7707,81.3565,81.3842,42400.0
2011-08-31 14:00:00,117.86,118.09,117.72,117.89,39900.0,81.3496,81.5084,81.253,81.3703,39900.0
2011-08-31 14:30:00,117.84,117.84,116.5,116.93,53400.0,81.3358,81.3358,80.4109,80.7077,53400.0
2011-08-31 15:00:00,116.8,117.35,116.19,116.4,123900.0,80.618,80.9976,80.197,80.3419,123900.0
2011-08-31 15:30:00,116.4,117.65,116.31,117.06,228400.0,80.3419,81.2047,80.2798,80.7975,228400.0
2011-09-01 09:30:00,117.45,118.06,117.23,117.84,45000.0,81.0667,81.4877,80.9148,81.3358,45000.0
2011-09-01 10:00:00,117.9,118.76,117.13,117.61,72700.0,81.3773,81.9708,80.8458,81.1771,72700.0
2011-09-01 10:30:00,117.54,117.64,116.79,116.92,50000.0,81.1288,81.1978,80.6111,80.7008,50000.0
2011-09-01 11:00:00,117.0,117.49,116.87,117.44,38800.0,80.756,81.0943,80.6663,81.0597,38800.0
2011-09-01 11:30:00,117.46,117.56,117.07,117.4,50300.0,81.0736,81.1426,80.8044,81.0321,50300.0
2011-09-01 12:00:00,117.41,117.43,116.6,117.29,41200.0,81.039,81.0528,80.48,80.9562,41200.0
2011-09-01 12:30:00,117.3,117.38,116.78,116.79,28500.0,80.9631,81.0183,80.6042,80.6111,28500.0
2011-09-01 13:00:00,116.67,116.85,116.33,116.54,28400.0,80.5283,80.6525,80.2936,80.4385,28400.0
2011-09-01 13:30:00,116.47,116.49,115.58,115.72,64200.0,80.3902,80.404,79.7759,79.8726,64200.0
2011-09-01 14:00:00,115.72,115.86,115.26,115.64,82800.0,79.8726,79.9692,79.5551,79.8173,82800.0
2011-09-01 14:30:00,115.68,116.1,115.45,115.56,73000.0,79.845,80.1348,79.6862,79.7621,73000.0
2011-09-01 15:00:00,115.57,116.22,115.36,115.89,107000.0,79.769,80.2177,79.6241,79.9899,107000.0
2011-09-01 15:30:00,115.92,116.07,115.44,115.58,233100.0,80.0106,80.1141,79.6793,79.7759,233100.0
2011-09-02 09:30:00,113.43,113.44,112.42,112.84,67300.0,78.292,78.2989,77.5948,77.8847,67300.0
2011-09-02 10:00:00,112.79,113.92,112.78,113.22,56200.0,77.8502,78.6302,77.8433,78.147,56200.0
2011-09-02 10:30:00,113.15,113.36,112.56,113.3,57400.0,78.0987,78.2436,77.6915,78.2022,57400.0
2011-09-02 11:00:00,113.43,113.95,113.24,113.85,27500.0,78.292,78.6509,78.1608,78.5818,27500.0
2011-09-02 11:30:00,113.79,113.95,113.34,113.52,53000.0,78.5404,78.6509,78.2298,78.3541,53000.0
2011-09-02 12:00:00,113.55,113.87,113.33,113.43,20000.0,78.3748,78.5957,78.2229,78.292,20000.0
2011-09-02 12:30:00,113.43,113.67,113.36,113.58,29100.0,78.292,78.4576,78.2436,78.3955,29100.0
2011-09-02 13:00:00,113.57,113.57,112.7,112.77,33300.0,78.3886,78.3886,77.7881,77.8364,33300.0
2011-09-02 13:30:00,112.84,113.07,112.34,112.71,54000.0,77.8847,78.0435,77.5396,77.795,54000.0
2011-09-02 14:00:00,112.69,112.84,112.23,112.53,45900.0,77.7812,77.8847,77.4637,77.6708,45900.0
2011-09-02 14:30:00,112.39,112.45,111.96,111.96,51500.0,77.5741,77.6155,77.2773,77.2773,51500.0
2011-09-02 15:00:00,112.05,112.54,111.98,112.44,83700.0,77.3394,77.6777,77.2911,77.6086,83700.0
2011-09-02 15:30:00,112.46,113.11,112.34,112.5,120700.0,77.6224,78.0711,77.5396,77.65,120700.0
2011-09-06 09:30:00,110.31,110.31,108.35,109.29,94100.0,76.1385,76.1385,74.7856,75.4344,94100.0
2011-09-06 10:00:00,109.51,110.0,107.63,107.65,100800.0,75.5863,75.9245,74.2887,74.3025,100800.0
2011-09-06 10:30:00,107.61,108.56,107.57,108.5,39700.0,74.2749,74.9306,74.2473,74.8892,39700.0
2011-09-06 11:00:00,108.45,109.13,108.15,108.95,52500.0,74.8546,75.324,74.6476,75.1998,52500.0
2011-09-06 11:30:00,108.99,110.01,108.99,109.74,64100.0,75.2274,75.9314,75.2274,75.745,64100.0
2011-09-06 12:00:00,109.78,110.54,109.72,110.37,29000.0,75.7726,76.2972,75.7312,76.1799,29000.0
2011-09-06 12:30:00,110.34,110.42,109.99,110.17,19700.0,76.1592,76.2144,75.9176,76.0418,19700.0
2011-09-06 13:00:00,110.15,110.81,110.08,110.51,27000.0,76.028,76.4836,75.9797,76.2765,27000.0
2011-09-06 13:30:00,110.55,111.47,110.42,111.07,45600.0,76.3041,76.9391,76.2144,76.663,45600.0
2011-09-06 14:00:00,111.09,112.11,110.89,111.91,77900.0,76.6768,77.3809,76.5388,77.2428,77900.0
2011-09-06 14:30:00,111.89,111.9,110.98,111.03,55800.0,77.229,77.2359,76.6009,76.6354,55800.0
2011-09-06 15:00:00,111.01,111.48,110.7,111.23,85800.0,76.6216,76.946,76.4076,76.7735,85800.0
2011-09-06 15:30:00,111.16,112.46,111.03,112.25,163700.0,76.7251,77.6224,76.6354,77.4775,163700.0
2011-09-07 09:30:00,113.79,113.79,112.5,112.81,57700.0,78.966,78.966,78.0708,78.2859,57700.0
2011-09-07 10:00:00,112.85,113.73,112.51,113.16,40100.0,78.3137,78.9244,78.0777,78.5288,40100.0
2011-09-07 10:30:00,113.13,113.63,112.86,113.48,47900.0,78.508,78.855,78.3206,78.7509,47900.0
2011-09-07 11:00:00,113.44,114.28,113.34,114.15,38500.0,78.7231,79.306,78.6537,79.2158,38500.0
2011-09-07 11:30:00,114.13,114.16,113.76,114.03,57600.0,79.2019,79.2228,78.9452,79.1326,57600.0
2011-09-07 12:00:00,113.99,114.06,113.76,114.0,18900.0,79.1048,79.1534,78.9452,79.1117,18900.0
2011-09-07 12:30:00,113.98,114.35,113.98,114.34,21400.0,79.0979,79.3546,79.0979,79.3477,21400.0
2011-09-07 13:00:00,114.3,114.62,114.28,114.54,37100.0,79.3199,79.542,79.306,79.4865,37100.0
2011-09-07 13:30:00,114.54,114.65,114.33,114.56,46700.0,79.4865,79.5628,79.3407,79.5004,46700.0
2011-09-07 14:00:00,114.55,115.15,114.5,115.0,77100.0,79.4934,79.9098,79.4587,79.8057,77100.0
2011-09-07 14:30:00,115.02,115.93,114.96,115.93,57900.0,79.8196,80.4511,79.7779,80.4511,57900.0
2011-09-07 15:00:00,115.93,116.03,115.51,115.66,93400.0,80.4511,80.5205,80.1596,80.2637,93400.0
2011-09-07 15:30:00,115.66,116.32,115.35,116.29,209400.0,80.2637,80.7217,80.0486,80.7009,209400.0
2011-09-08 09:30:00,115.84,118.85,115.24,117.77,153200.0,80.3886,82.4775,79.9722,81.728,153200.0
2011-09-08 10:00:00,117.73,118.35,117.57,118.23,95900.0,81.7002,82.1305,81.5892,82.0472,95900.0
2011-09-08 10:30:00,118.2,119.17,118.17,119.15,81900.0,82.0264,82.6995,82.0056,82.6856,81900.0
2011-09-08 11:00:00,119.17,119.94,118.82,119.03,110500.0,82.6995,83.2339,82.4566,82.6024,110500.0
2011-09-08 11:30:00,118.95,119.47,117.83,118.01,104400.0,82.5468,82.9077,81.7696,81.8945,104400.0
2011-09-08 12:00:00,118.01,118.71,117.7,118.29,51900.0,81.8945,82.3803,81.6794,82.0888,51900.0
2011-09-08 12:30:00,118.28,118.48,117.84,118.27,67000.0,82.0819,82.2207,81.7765,82.075,67000.0
2011-09-08 13:00:00,118.32,118.32,117.98,118.16,62600.0,82.1097,82.1097,81.8737,81.9986,62600.0
2011-09-08 13:30:00,118.26,118.5,117.02,117.67,109000.0,82.068,82.2346,81.2075,81.6586,109000.0
2011-09-08 14:00:00,117.68,118.17,117.13,117.41,85400.0,81.6655,82.0056,81.2838,81.4781,85400.0
2011-09-08 14:30:00,117.39,117.7,116.81,117.11,62000.0,81.4643,81.6794,81.0618,81.27,62000.0
2011-09-08 15:00:00,117.11,117.13,116.09,117.0,142500.0,81.27,81.2838,80.5621,81.1936,142500.0
2011-09-08 15:30:00,117.0,117.44,116.56,116.6,372900.0,81.1936,81.499,80.8883,80.916,372900.0
2011-09-09 09:30:00,114.64,115.84,113.37,115.84,123100.0,79.5559,80.3886,78.6745,80.3886,123100.0
2011-09-09 10:00:00,115.84,116.75,115.63,116.62,93300.0,80.3886,81.0201,80.2429,80.9299,93300.0
2011-09-09 10:30:00,116.61,116.61,115.55,115.55,44800.0,80.923,80.923,80.1874,80.1874,44800.0
2011-09-09 11:00:00,115.49,116.16,114.39,114.39,55000.0,80.1457,80.6107,79.3824,79.3824,55000.0
2011-09-09 11:30:00,114.34,114.82,113.2,113.36,71900.0,79.3477,79.6808,78.5566,78.6676,71900.0
2011-09-09 12:00:00,113.4,113.46,112.76,113.22,78100.0,78.6954,78.737,78.2512,78.5704,78100.0
2011-09-09 12:30:00,113.25,113.3,112.43,113.04,72500.0,78.5913,78.626,78.0222,78.4455,72500.0
2011-09-09 13:00:00,113.05,113.53,112.65,113.09,53100.0,78.4525,78.7856,78.1749,78.4802,53100.0
2011-09-09 13:30:00,113.17,113.21,112.55,112.65,57400.0,78.5357,78.5635,78.1055,78.1749,57400.0
2011-09-09 14:00:00,112.65,113.0,112.28,112.41,46400.0,78.1749,78.4178,77.9181,78.0083,46400.0
2011-09-09 14:30:00,112.4,112.84,112.14,112.65,78800.0,78.0014,78.3067,77.821,78.1749,78800.0
2011-09-09 15:00:00,112.62,113.17,112.48,112.84,90300.0,78.1541,78.5357,78.0569,78.3067,90300.0
2011-09-09 15:30:00,112.87,113.83,112.84,113.42,141400.0,78.3276,78.9938,78.3067,78.7092,141400.0
2011-09-12 09:30:00,111.31,114.77,111.12,114.55,72100.0,77.245,79.6461,77.1131,79.4934,72100.0
2011-09-12 10:00:00,114.52,115.15,113.0,113.08,74600.0,79.4726,79.9098,78.4178,78.4733,74600.0
2011-09-12 10:30:00,113.07,113.61,112.33,112.41,58700.0,78.4663,78.8411,77.9528,78.0083,58700.0
2011-09-12 11:00:00,112.41,113.97,112.41,113.83,34900.0,78.0083,79.0909,78.0083,78.9938,34900.0
2011-09-12 11:30:00,113.79,114.49,113.61,113.64,36200.0,78.966,79.4518,78.8411,78.8619,36200.0
2011-09-12 12:00:00,113.67,114.16,113.59,114.16,20400.0,78.8827,79.2228,78.8272,79.2228,20400.0
2011-09-12 12:30:00,114.23,114.31,113.39,113.58,18900.0,79.2713,79.3269,78.6884,78.8203,18900.0
2011-09-12 13:00:00,113.55,113.99,113.18,113.26,32100.0,78.7994,79.1048,78.5427,78.5982,32100.0
2011-09-12 13:30:00,113.21,113.37,112.36,113.17,34600.0,78.5635,78.6745,77.9736,78.5357,34600.0
2011-09-12 14:00:00,113.08,113.21,112.36,113.13,74600.0,78.4733,78.5635,77.9736,78.508,74600.0
2011-09-12 14:30:00,113.15,114.13,113.01,113.15,51300.0,78.5219,79.2019,78.4247,78.5219,51300.0
2011-09-12 15:00:00,113.21,114.19,113.09,114.03,61000.0,78.5635,79.2436,78.4802,79.1326,61000.0
2011-09-12 15:30:00,114.02,115.38,114.0,115.23,134400.0,79.1256,80.0694,79.1117,79.9653,134400.0
2011-09-13 09:30:00,115.93,118.16,115.11,117.77,78800.0,80.4511,81.9986,79.882,81.728,78800.0
2011-09-13 10:00:00,117.92,118.46,117.51,117.89,77000.0,81.8321,82.2068,81.5475,81.8112,77000.0
2011-09-13 10:30:00,118.01,118.35,117.41,118.08,74100.0,81.8945,82.1305,81.4781,81.9431,74100.0
2011-09-13 11:00:00,118.09,118.1,117.21,117.59,57600.0,81.95,81.957,81.3394,81.6031,57600.0
2011-09-13 11:30:00,117.55,118.28,117.47,117.92,40500.0,81.5753,82.0819,81.5198,81.8321,40500.0
2011-09-13 12:00:00,117.77,118.67,117.64,118.5,28600.0,81.728,82.3525,81.6378,82.2346,28600.0
2011-09-13 12:30:00,118.41,118.68,118.13,118.57,33700.0,82.1721,82.3595,81.9778,82.2831,33700.0
2011-09-13 13:00:00,118.41,118.81,118.41,118.62,38300.0,82.1721,82.4497,82.1721,82.3178,38300.0
2011-09-13 13:30:00,118.57,119.1,118.34,118.75,56200.0,82.2831,82.6509,82.1235,82.4081,56200.0
2011-09-13 14:00:00,118.79,119.51,118.71,119.51,68600.0,82.4358,82.9355,82.3803,82.9355,68600.0
2011-09-13 14:30:00,119.5,119.56,118.68,119.0,73800.0,82.9285,82.9702,82.3595,82.5815,73800.0
2011-09-13 15:00:00,119.06,119.27,118.16,118.79,114700.0,82.6232,82.7689,81.9986,82.4358,114700.0
2011-09-13 15:30:00,118.83,119.44,118.77,119.2,181300.0,82.4636,82.8869,82.4219,82.7203,181300.0
2011-09-14 09:30:00,119.57,120.63,119.1,119.51,87600.0,82.9771,83.7127,82.6509,82.9355,87600.0
2011-09-14 10:00:00,119.42,120.32,118.37,119.41,112000.0,82.873,83.4976,82.1443,82.8661,112000.0
2011-09-14 10:30:00,119.35,119.98,119.16,119.96,79400.0,82.8244,83.2616,82.6926,83.2477,79400.0
2011-09-14 11:00:00,119.77,120.32,119.52,120.32,45800.0,83.1159,83.4976,82.9424,83.4976,45800.0
2011-09-14 11:30:00,120.26,120.47,119.88,120.36,42900.0,83.4559,83.6017,83.1922,83.5253,42900.0
2011-09-14 12:00:00,120.4,120.5,120.09,120.2,40300.0,83.5531,83.6225,83.338,83.4143,40300.0
2011-09-14 12:30:00,120.2,120.61,119.99,120.26,46500.0,83.4143,83.6988,83.2686,83.4559,46500.0
2011-09-14 13:00:00,120.27,120.58,120.24,120.5,46300.0,83.4629,83.678,83.4421,83.6225,46300.0
2011-09-14 13:30:00,120.51,121.21,120.47,120.73,100500.0,83.6294,84.1152,83.6017,83.7821,100500.0
2011-09-14 14:00:00,120.78,121.65,120.78,121.62,112200.0,83.8168,84.4205,83.8168,84.3997,112200.0
2011-09-14 14:30:00,121.57,122.42,121.36,122.38,104800.0,84.365,84.9549,84.2193,84.9271,104800.0
2011-09-14 15:00:00,122.38,123.74,122.37,123.46,137300.0,84.9271,85.8709,84.9202,85.6766,137300.0
2011-09-14 15:30:00,123.54,123.85,122.22,122.25,224000.0,85.7321,85.9473,84.8161,84.8369,224000.0
2011-09-15 09:30:00,123.14,123.14,121.87,122.36,62200.0,85.4546,85.4546,84.5732,84.9133,62200.0
2011-09-15 10:00:00,122.51,123.46,122.32,122.69,54200.0,85.0174,85.6766,84.8855,85.1423,54200.0
2011-09-15 10:30:00,122.65,123.23,122.21,122.94,86500.0,85.1145,85.517,84.8092,85.3158,86500.0
2011-09-15 11:00:00,122.83,123.96,122.46,123.96,87600.0,85.2394,86.0236,84.9827,86.0236,87600.0
2011-09-15 11:30:00,123.86,125.25,123.86,124.98,186800.0,85.9542,86.9188,85.9542,86.7314,186800.0
2011-09-15 12:00:00,124.97,124.98,123.82,123.95,82000.0,86.7245,86.7314,85.9264,86.0167,82000.0
2011-09-15 12:30:00,123.98,124.28,123.92,124.24,92100.0,86.0375,86.2457,85.9958,86.2179,92100.0
2011-09-15 13:00:00,124.23,124.28,123.76,123.76,77300.0,86.211,86.2457,85.8848,85.8848,77300.0
2011-09-15 13:30:00,123.76,123.86,123.33,123.71,43500.0,85.8848,85.9542,85.5864,85.8501,43500.0
2011-09-15 14:00:00,123.71,124.05,123.48,123.92,86300.0,85.8501,86.0861,85.6905,85.9958,86300.0
2011-09-15 14:30:00,123.92,124.42,123.92,124.07,62500.0,85.9958,86.3428,85.9958,86.0999,62500.0
2011-09-15 15:00:00,124.07,124.42,123.69,123.87,128200.0,86.0999,86.3428,85.8362,85.9611,128200.0
2011-09-15 15:30:00,123.87,124.27,123.56,124.11,229400.0,85.9611,86.2387,85.746,86.1277,229400.0
2011-09-16 09:30:00,124.43,125.54,124.43,124.77,281600.0,86.3498,87.1201,86.3498,86.5857,281600.0
2011-09-16 10:00:00,124.77,125.62,124.55,124.6,55800.0,86.5857,87.1756,86.433,86.4677,55800.0
2011-09-16 10:30:00,124.63,124.88,123.56,123.97,72600.0,86.4886,86.662,85.746,86.0305,72600.0
2011-09-16 11:00:00,124.0,124.23,123.66,123.71,90200.0,86.0514,86.211,85.8154,85.8501,90200.0
2011-09-16 11:30:00,123.77,124.54,123.28,124.41,90300.0,85.8917,86.4261,85.5517,86.3359,90300.0
2011-09-16 12:00:00,124.42,124.59,124.09,124.53,61100.0,86.3428,86.4608,86.1138,86.4192,61100.0
2011-09-16 12:30:00,124.5,124.8,124.4,124.47,50700.0,86.3983,86.6065,86.3289,86.3775,50700.0
2011-09-16 13:00:00,124.48,124.6,124.0,124.23,57900.0,86.3845,86.4677,86.0514,86.211,57900.0
2011-09-16 13:30:00,124.21,124.21,123.42,123.72,59500.0,86.1971,86.1971,85.6489,85.857,59500.0
2011-09-16 14:00:00,123.76,124.2,123.5,123.65,77200.0,85.8848,86.1902,85.7044,85.8085,77200.0
2011-09-16 14:30:00,123.67,124.6,123.6,124.6,93400.0,85.8224,86.4677,85.7738,86.4677,93400.0
2011-09-16 15:00:00,124.56,124.66,124.08,124.1,74200.0,86.44,86.5094,86.1069,86.1208,74200.0
2011-09-16 15:30:00,124.13,124.84,124.09,124.68,107300.0,86.1416,86.6343,86.1138,86.5233,107300.0
2011-09-19 09:30:00,122.8,123.64,122.04,122.39,70800.0,85.2186,85.8015,84.6912,84.9341,70800.0
2011-09-19 10:00:00,122.27,124.1,122.27,124.1,59100.0,84.8508,86.1208,84.8508,86.1208,59100.0
2011-09-19 10:30:00,123.99,124.5,123.92,124.46,67800.0,86.0444,86.3983,85.9958,86.3706,67800.0
2011-09-19 11:00:00,124.44,125.3,124.37,124.66,43000.0,86.3567,86.9535,86.3081,86.5094,43000.0
2011-09-19 11:30:00,124.66,125.62,124.5,124.95,43400.0,86.5094,87.1756,86.3983,86.7106,43400.0
2011-09-19 12:00:00,124.88,125.01,124.37,124.42,34400.0,86.662,86.7523,86.3081,86.3428,34400.0
2011-09-19 12:30:00,124.42,124.96,124.36,124.82,45000.0,86.3428,86.7176,86.3012,86.6204,45000.0
2011-09-19 13:00:00,124.85,125.1,124.53,125.04,37800.0,86.6412,86.8147,86.4192,86.7731,37800.0
2011-09-19 13:30:00,124.96,125.21,124.58,124.84,58100.0,86.7176,86.8911,86.4539,86.6343,58100.0
2011-09-19 14:00:00,124.92,125.49,124.55,125.34,85000.0,86.6898,87.0854,86.433,86.9813,85000.0
2011-09-19 14:30:00,125.45,126.33,125.34,125.44,68600.0,87.0576,87.6683,86.9813,87.0507,68600.0
2011-09-19 15:00:00,125.35,126.97,125.16,126.97,141800.0,86.9882,88.1124,86.8564,88.1124,141800.0
2011-09-19 15:30:00,126.97,127.25,126.53,126.67,152000.0,88.1124,88.3067,87.8071,87.9042,152000.0
2011-09-20 09:30:00,126.94,127.07,125.25,126.18,71000.0,88.0916,88.1818,86.9188,87.5642,71000.0
2011-09-20 10:00:00,126.18,126.89,125.79,126.72,122700.0,87.5642,88.0569,87.2936,87.9389,122700.0
2011-09-20 10:30:00,126.69,128.45,126.6,128.3,56900.0,87.9181,89.1395,87.8557,89.0354,56900.0
2011-09-20 11:00:00,128.35,129.71,128.24,129.5,68100.0,89.0701,90.0139,88.9938,89.8682,68100.0
2011-09-20 11:30:00,129.51,129.68,128.87,129.22,58100.0,89.8751,89.9931,89.431,89.6738,58100.0
2011-09-20 12:00:00,129.21,129.24,127.93,128.03,65200.0,89.6669,89.6877,88.7786,88.848,65200.0
2011-09-20 12:30:00,128.01,128.04,127.08,127.61,55400.0,88.8341,88.855,88.1888,88.5566,55400.0
2011-09-20 13:00:00,127.65,127.79,127.33,127.39,44400.0,88.5843,88.6815,88.3623,88.4039,44400.0
2011-09-20 13:30:00,127.45,127.84,127.08,127.81,74100.0,88.4455,88.7162,88.1888,88.6954,74100.0
2011-09-20 14:00:00,127.8,127.98,127.35,127.86,42300.0,88.6884,88.8133,88.3761,88.7301,42300.0
2011-09-20 14:30:00,127.9,127.94,127.3,127.55,106300.0,88.7578,88.7856,88.3414,88.5149,106300.0
2011-09-20 15:00:00,127.58,127.67,126.77,126.97,113400.0,88.5357,88.5982,87.9736,88.1124,113400.0
2011-09-20 15:30:00,126.93,127.53,126.53,126.66,206200.0,88.0847,88.501,87.8071,87.8973,206200.0
2011-09-21 09:30:00,125.99,127.05,124.83,125.71,71600.0,87.4323,88.1679,86.6273,87.238,71600.0
2011-09-21 10:00:00,125.82,126.01,123.86,123.91,61400.0,87.3144,87.4462,85.9542,85.9889,61400.0
2011-09-21 10:30:00,123.98,124.0,122.72,122.99,92000.0,86.0375,86.0514,85.1631,85.3505,92000.0
2011-09-21 11:00:00,122.92,123.13,122.28,123.0,65500.0,85.3019,85.4476,84.8577,85.3574,65500.0
2011-09-21 11:30:00,122.93,123.93,122.9,123.53,32800.0,85.3088,86.0028,85.288,85.7252,32800.0
2011-09-21 12:00:00,123.55,123.96,123.04,123.36,35800.0,85.7391,86.0236,85.3852,85.6072,35800.0
2011-09-21 12:30:00,123.26,123.95,122.95,123.11,32500.0,85.5378,86.0167,85.3227,85.4337,32500.0
2011-09-21 13:00:00,123.08,123.84,122.99,123.66,31500.0,85.4129,85.9403,85.3505,85.8154,31500.0
2011-09-21 13:30:00,123.6,123.89,123.55,123.84,27000.0,85.7738,85.975,85.7391,85.9403,27000.0
2011-09-21 14:00:00,123.8,124.47,123.24,124.15,63900.0,85.9126,86.3775,85.5239,86.1555,63900.0
2011-09-21 14:30:00,123.99,124.33,122.69,123.01,63400.0,86.0444,86.2804,85.1423,85.3643,63400.0
2011-09-21 15:00:00,122.9,123.69,122.73,122.73,86500.0,85.288,85.8362,85.17,85.17,86500.0
2011-09-21 15:30:00,122.79,122.81,120.87,120.87,168000.0,85.2117,85.2255,83.8793,83.8793,168000.0
2011-09-22 09:30:00,117.65,119.76,116.89,117.12,97300.0,81.6447,83.109,81.1173,81.2769,97300.0
2011-09-22 10:00:00,117.23,120.58,117.12,119.34,72100.0,81.3532,83.678,81.2769,82.8175,72100.0
2011-09-22 10:30:00,119.33,119.63,118.75,118.89,41400.0,82.8106,83.0187,82.4081,82.5052,41400.0
2011-09-22 11:00:00,118.86,119.34,118.17,118.54,27600.0,82.4844,82.8175,82.0056,82.2623,27600.0
2011-09-22 11:30:00,118.45,119.18,118.14,118.14,34600.0,82.1999,82.7065,81.9847,81.9847,34600.0
2011-09-22 12:00:00,118.18,118.4,117.56,118.25,33300.0,82.0125,82.1652,81.5822,82.0611,33300.0
2011-09-22 12:30:00,118.25,119.25,118.04,118.93,51700.0,82.0611,82.755,81.9153,82.533,51700.0
2011-09-22 13:00:00,119.0,119.04,118.12,118.36,29400.0,82.5815,82.6093,81.9709,82.1374,29400.0
2011-09-22 13:30:00,118.22,118.56,117.33,117.35,46400.0,82.0403,82.2762,81.4226,81.4365,46400.0
2011-09-22 14:00:00,117.31,119.19,117.31,118.83,107900.0,81.4087,82.7134,81.4087,82.4636,107900.0
2011-09-22 14:30:00,118.82,119.12,118.27,118.49,90400.0,82.4566,82.6648,82.075,82.2276,90400.0
2011-09-22 15:00:00,118.46,119.01,117.61,118.23,83100.0,82.2068,82.5885,81.6169,82.0472,83100.0
2011-09-22 15:30:00,118.28,119.26,117.87,118.91,193800.0,82.0819,82.762,81.7974,82.5191,193800.0
2011-09-23 09:30:00,118.82,122.64,118.63,122.28,138100.0,82.4566,85.1076,82.3248,84.8577,138100.0
2011-09-23 10:00:00,122.34,122.88,121.17,121.75,245400.0,84.8994,85.2741,84.0874,84.4899,245400.0
2011-09-23 10:30:00,121.75,124.81,121.71,124.73,184900.0,84.4899,86.6135,84.4622,86.558,184900.0
2011-09-23 11:00:00,124.79,126.45,124.53,126.16,181600.0,86.5996,87.7516,86.4192,87.5503,181600.0
2011-09-23 11:30:00,126.23,126.38,124.89,126.01,90700.0,87.5989,87.703,86.669,87.4462,90700.0
2011-09-23 12:00:00,126.09,126.18,125.0,125.02,46300.0,87.5017,87.5642,86.7453,86.7592,46300.0
2011-09-23 12:30:00,125.02,125.69,124.11,124.88,46300.0,86.7592,87.2242,86.1277,86.662,46300.0
2011-09-23 13:00:00,124.87,125.43,124.44,125.08,80900.0,86.6551,87.0437,86.3567,86.8008,80900.0
2011-09-23 13:30:00,125.07,126.08,124.82,126.07,66200.0,86.7939,87.4948,86.6204,87.4879,66200.0
2011-09-23 14:00:00,126.01,126.27,125.04,125.41,102500.0,87.4462,87.6267,86.7731,87.0298,102500.0
2011-09-23 14:30:00,125.42,125.92,124.67,124.84,130800.0,87.0368,87.3838,86.5163,86.6343,130800.0
2011-09-23 15:00:00,124.84,125.35,124.14,125.3,140700.0,86.6343,86.9882,86.1485,86.9535,140700.0
2011-09-23 15:30:00,125.36,125.38,124.6,125.08,158200.0,86.9951,87.009,86.4677,86.8008,158200.0
2011-09-26 09:30:00,125.72,126.23,123.01,123.86,92200.0,87.245,87.5989,85.3643,85.9542,92200.0
2011-09-26 10:00:00,123.86,124.3,123.28,124.3,117400.0,85.9542,86.2595,85.5517,86.2595,117400.0
2011-09-26 10:30:00,124.22,124.51,123.12,124.02,104500.0,86.204,86.4053,85.4407,86.0652,104500.0
2011-09-26 11:00:00,124.02,124.91,123.84,124.91,51700.0,86.0652,86.6829,85.9403,86.6829,51700.0
2011-09-26 11:30:00,124.91,126.68,124.6,126.55,92300.0,86.6829,87.9112,86.4677,87.821,92300.0
2011-09-26 12:00:00,126.58,126.58,125.42,125.74,114400.0,87.8418,87.8418,87.0368,87.2589,114400.0
2011-09-26 12:30:00,125.74,125.84,124.7,124.92,39000.0,87.2589,87.3282,86.5371,86.6898,39000.0
2011-09-26 13:00:00,124.95,125.68,124.61,125.37,43100.0,86.7106,87.2172,86.4747,87.0021,43100.0
2011-09-26 13:30:00,125.38,125.94,124.68,125.68,44200.0,87.009,87.3976,86.5233,87.2172,44200.0
2011-09-26 14:00:00,125.69,126.24,125.0,125.03,79000.0,87.2242,87.6058,86.7453,86.7661,79000.0
2011-09-26 14:30:00,125.07,126.68,125.02,126.64,43900.0,86.7939,87.9112,86.7592,87.8834,43900.0
2011-09-26 15:00:00,126.75,127.06,126.36,126.98,99600.0,87.9598,88.1749,87.6891,88.1194,99600.0
2011-09-26 15:30:00,126.98,127.49,126.71,127.34,114400.0,88.1194,88.4733,87.932,88.3692,114400.0
2011-09-27 09:30:00,129.1,130.32,128.38,130.11,141800.0,89.5906,90.4372,89.0909,90.2915,141800.0
2011-09-27 10:00:00,130.16,132.37,130.03,131.23,178600.0,90.3262,91.8598,90.236,91.0687,178600.0
2011-09-27 10:30:00,131.23,131.4,130.08,131.18,192500.0,91.0687,91.1867,90.2707,91.034,192500.0
2011-09-27 11:00:00,131.11,131.5,130.74,130.8,147000.0,90.9854,91.2561,90.7287,90.7703,147000.0
2011-09-27 11:30:00,130.81,132.25,130.48,132.22,115100.0,90.7772,91.7765,90.5482,91.7557,115100.0
2011-09-27 12:00:00,132.14,132.82,130.9,132.56,160900.0,91.7002,92.1721,90.8397,91.9917,160900.0
2011-09-27 12:30:00,132.58,132.65,131.76,131.84,60600.0,92.0056,92.0541,91.4365,91.492,60600.0
2011-09-27 13:00:00,131.86,132.21,131.23,131.29,101400.0,91.5059,91.7488,91.0687,91.1103,101400.0
2011-09-27 13:30:00,131.35,131.64,131.14,131.49,67800.0,91.152,91.3532,91.0063,91.2491,67800.0
2011-09-27 14:00:00,131.48,132.19,131.4,131.92,61400.0,91.2422,91.7349,91.1867,91.5475,61400.0
2011-09-27 14:30:00,131.92,132.6,131.66,131.8,95300.0,91.5475,92.0194,91.3671,91.4643,95300.0
2011-09-27 15:00:00,131.83,131.94,130.15,130.78,180800.0,91.4851,91.5614,90.3192,90.7564,180800.0
2011-09-27 15:30:00,130.78,131.31,129.54,130.33,191700.0,90.7564,91.1242,89.8959,90.4441,191700.0
2011-09-28 09:30:00,130.09,131.86,129.72,131.59,57800.0,90.2776,91.5059,90.0208,91.3185,57800.0
2011-09-28 10:00:00,131.53,131.62,130.13,130.76,44600.0,91.2769,91.3394,90.3053,90.7425,44600.0
2011-09-28 10:30:00,130.7,131.07,129.59,130.47,95000.0,90.7009,90.9577,89.9306,90.5413,95000.0
2011-09-28 11:00:00,130.32,130.46,129.54,130.14,33800.0,90.4372,90.5344,89.8959,90.3123,33800.0
2011-09-28 11:30:00,130.3,131.19,129.83,130.87,38600.0,90.4233,91.0409,90.0972,90.8189,38600.0
2011-09-28 12:00:00,130.91,131.09,130.29,130.65,39900.0,90.8466,90.9716,90.4164,90.6662,39900.0
2011-09-28 12:30:00,130.6,130.6,129.58,129.83,34900.0,90.6315,90.6315,89.9237,90.0972,34900.0
2011-09-28 13:00:00,129.81,129.84,128.61,128.7,40000.0,90.0833,90.1041,89.2505,89.313,40000.0
2011-09-28 13:30:00,128.71,128.71,127.38,127.63,65900.0,89.3199,89.3199,88.397,88.5704,65900.0
2011-09-28 14:00:00,127.5,127.84,127.01,127.59,35700.0,88.4802,88.7162,88.1402,88.5427,35700.0
2011-09-28 14:30:00,127.61,128.41,127.57,128.05,49700.0,88.5566,89.1117,88.5288,88.8619,49700.0
2011-09-28 15:00:00,128.05,128.86,127.66,127.77,80900.0,88.8619,89.424,88.5913,88.6676,80900.0
2011-09-28 15:30:00,127.65,127.75,126.3,126.44,198000.0,88.5843,88.6537,87.6475,87.7446,198000.0
2011-09-29 09:30:00,129.3,129.93,127.52,127.87,103700.0,89.7294,90.1666,88.4941,88.737,103700.0
2011-09-29 10:00:00,127.96,128.24,125.38,125.43,70300.0,88.7995,88.9938,87.009,87.0437,70300.0
2011-09-29 10:30:00,125.41,125.81,124.89,125.65,107700.0,87.0298,87.3074,86.669,87.1964,107700.0
2011-09-29 11:00:00,125.73,126.78,125.35,125.66,57700.0,87.2519,87.9806,86.9882,87.2033,57700.0
2011-09-29 11:30:00,125.6,125.83,125.05,125.25,49400.0,87.1617,87.3213,86.78,86.9188,49400.0
2011-09-29 12:00:00,125.14,125.64,125.12,125.12,60000.0,86.8425,87.1895,86.8286,86.8286,60000.0
2011-09-29 12:30:00,125.15,125.15,123.23,123.86,80800.0,86.8494,86.8494,85.517,85.9542,80800.0
2011-09-29 13:00:00,123.87,124.5,123.13,123.13,78900.0,85.9611,86.3983,85.4476,85.4476,78900.0
2011-09-29 13:30:00,123.21,123.21,121.08,121.98,150600.0,85.5031,85.5031,84.025,84.6496,150600.0
2011-09-29 14:00:00,121.95,122.49,120.63,122.47,78800.0,84.6287,85.0035,83.7127,84.9896,78800.0
2011-09-29 14:30:00,122.5,123.33,122.08,122.96,88200.0,85.0104,85.5864,84.719,85.3296,88200.0
2011-09-29 15:00:00,123.0,124.69,122.22,124.49,100400.0,85.3574,86.5302,84.8161,86.3914,100400.0
2011-09-29 15:30:00,124.48,125.56,124.29,125.53,162900.0,86.3845,87.1339,86.2526,87.1131,162900.0
2011-09-30 09:30:00,123.72,124.39,121.87,123.6,139400.0,85.857,86.322,84.5732,85.7738,139400.0
2011-09-30 10:00:00,123.55,125.38,123.31,125.32,83100.0,85.7391,87.009,85.5725,86.9674,83100.0
2011-09-30 10:30:00,125.31,126.18,124.79,124.81,93600.0,86.9604,87.5642,86.5996,86.6135,93600.0
2011-09-30 11:00:00,124.8,125.57,124.52,124.52,38000.0,86.6065,87.1409,86.4122,86.4122,38000.0
2011-09-30 11:30:00,124.58,125.33,124.28,124.72,28900.0,86.4539,86.9743,86.2457,86.551,28900.0
2011-09-30 12:00:00,124.7,124.85,123.99,124.51,51900.0,86.5371,86.6412,86.0444,86.4053,51900.0
2011-09-30 12:30:00,124.45,124.75,124.17,124.37,20700.0,86.3636,86.5718,86.1693,86.3081,20700.0
2011-09-30 13:00:00,124.17,124.61,124.01,124.27,21300.0,86.1693,86.4747,86.0583,86.2387,21300.0
2011-09-30 13:30:00,124.27,124.3,123.71,123.88,56300.0,86.2387,86.2595,85.8501,85.9681,56300.0
2011-09-30 14:00:00,123.82,123.89,122.74,122.95,95600.0,85.9264,85.975,85.177,85.3227,95600.0
2011-09-30 14:30:00,122.95,123.48,122.71,123.29,35500.0,85.3227,85.6905,85.1561,85.5586,35500.0
2011-09-30 15:00:00,123.27,123.72,122.78,122.89,91500.0,85.5448,85.857,85.2047,85.2811,91500.0
2011-09-30 15:30:00,122.88,122.98,121.52,121.52,274300.0,85.2741,85.3435,84.3303,84.3303,274300.0
2011-10-03 09:30:00,120.09,121.41,119.0,120.68,117900.0,83.338,84.254,82.5815,83.7474,117900.0
2011-10-03 10:00:00,120.54,124.24,120.54,123.74,139500.0,83.6502,86.2179,83.6502,85.8709,139500.0
2011-10-03 10:30:00,123.59,123.87,121.96,121.99,78500.0,85.7668,85.9611,84.6357,84.6565,78500.0
2011-10-03 11:00:00,122.05,122.68,121.16,122.23,74700.0,84.6981,85.1353,84.0805,84.823,74700.0
2011-10-03 11:30:00,122.14,122.77,121.41,121.99,41200.0,84.7606,85.1978,84.254,84.6565,41200.0
2011-10-03 12:00:00,122.18,122.18,120.86,121.04,31300.0,84.7883,84.7883,83.8723,83.9972,31300.0
2011-10-03 12:30:00,120.96,121.03,120.16,120.23,56900.0,83.9417,83.9903,83.3865,83.4351,56900.0
2011-10-03 13:00:00,120.26,120.27,118.48,118.83,68800.0,83.4559,83.4629,82.2207,82.4636,68800.0
2011-10-03 13:30:00,118.8,118.8,117.62,118.39,54400.0,82.4428,82.4428,81.6239,82.1582,54400.0
2011-10-03 14:00:00,118.46,119.1,118.1,118.81,71600.0,82.2068,82.6509,81.957,82.4497,71600.0
2011-10-03 14:30:00,118.69,118.96,118.11,118.64,59400.0,82.3664,82.5538,81.9639,82.3317,59400.0
2011-10-03 15:00:00,118.6,119.27,118.41,118.44,82100.0,82.304,82.7689,82.1721,82.1929,82100.0
2011-10-03 15:30:00,118.53,120.0,118.17,118.18,232300.0,82.2554,83.2755,82.0056,82.0125,232300.0
2011-10-04 09:30:00,117.26,118.45,115.91,116.87,143800.0,81.3741,82.1999,80.4372,81.1034,143800.0
2011-10-04 10:00:00,116.99,118.68,116.54,118.21,138300.0,81.1867,82.3595,80.8744,82.0333,138300.0
2011-10-04 10:30:00,118.22,119.96,117.95,119.8,112200.0,82.0403,83.2477,81.8529,83.1367,112200.0
2011-10-04 11:00:00,119.77,121.08,119.28,120.7,80200.0,83.1159,84.025,82.7759,83.7613,80200.0
2011-10-04 11:30:00,120.62,120.98,119.98,120.95,100500.0,83.7058,83.9556,83.2616,83.9348,100500.0
2011-10-04 12:00:00,121.15,121.85,121.15,121.38,97500.0,84.0736,84.5593,84.0736,84.2332,97500.0
2011-10-04 12:30:00,121.38,122.43,121.18,121.92,50400.0,84.2332,84.9618,84.0944,84.6079,50400.0
2011-10-04 13:00:00,121.9,122.15,120.78,121.38,77900.0,84.594,84.7675,83.8168,84.2332,77900.0
2011-10-04 13:30:00,121.37,121.37,119.94,120.26,123400.0,84.2262,84.2262,83.2339,83.4559,123400.0
2011-10-04 14:00:00,120.26,120.4,118.05,119.22,79900.0,83.4559,83.5531,81.9223,82.7342,79900.0
2011-10-04 14:30:00,119.23,120.14,118.31,118.31,50600.0,82.7412,83.3727,82.1027,82.1027,50600.0
2011-10-04 15:00:00,118.42,120.18,117.97,119.99,83200.0,82.179,83.4004,81.8668,83.2686,83200.0
2011-10-04 15:30:00,120.02,123.67,120.0,123.57,241300.0,83.2894,85.8224,83.2755,85.753,241300.0
2011-10-05 09:30:00,124.18,124.18,121.19,122.22,107500.0,86.1763,86.1763,84.1013,84.8161,107500.0
2011-10-05 10:00:00,122.16,125.48,122.0,124.61,140300.0,84.7745,87.0784,84.6634,86.4747,140300.0
2011-10-05 10:30:00,124.67,126.0,124.62,125.48,86900.0,86.5163,87.4393,86.4816,87.0784,86900.0
2011-10-05 11:00:00,125.39,125.4,123.6,124.77,48800.0,87.016,87.0229,85.7738,86.5857,48800.0
2011-10-05 11:30:00,124.64,125.51,124.64,125.19,36400.0,86.4955,87.0992,86.4955,86.8772,36400.0
2011-10-05 12:00:00,125.21,125.4,123.23,123.48,79900.0,86.8911,87.0229,85.517,85.6905,79900.0
2011-10-05 12:30:00,123.39,124.73,123.23,124.57,90100.0,85.628,86.558,85.517,86.4469,90100.0
2011-10-05 13:00:00,124.57,125.58,124.55,125.35,43200.0,86.4469,87.1478,86.433,86.9882,43200.0
2011-10-05 13:30:00,125.39,126.69,125.12,126.4,84700.0,87.016,87.9181,86.8286,87.7169,84700.0
2011-10-05 14:00:00,126.37,126.54,125.63,126.06,57400.0,87.696,87.814,87.1825,87.4809,57400.0
2011-10-05 14:30:00,126.05,126.47,125.38,126.1,69900.0,87.474,87.7654,87.009,87.5087,69900.0
2011-10-05 15:00:00,126.13,126.13,124.7,125.24,94300.0,87.5295,87.5295,86.5371,86.9119,94300.0
2011-10-05 15:30:00,125.12,126.56,125.06,126.13,148600.0,86.8286,87.8279,86.787,87.5295,148600.0
2011-10-06 09:30:00,126.37,127.73,124.98,125.56,68600.0,87.696,88.6398,86.7314,87.1339,68600.0
2011-10-06 10:00:00,125.17,126.6,124.91,126.42,74900.0,86.8633,87.8557,86.6829,87.7307,74900.0
2011-10-06 10:30:00,126.43,127.33,125.86,126.18,40600.0,87.7377,88.3623,87.3421,87.5642,40600.0
2011-10-06 11:00:00,126.34,126.93,125.51,126.03,36200.0,87.6752,88.0847,87.0992,87.4601,36200.0
2011-10-06 11:30:00,126.14,127.35,125.86,126.86,37200.0,87.5364,88.3761,87.3421,88.0361,37200.0
2011-10-06 12:00:00,126.85,127.21,126.53,127.13,27300.0,88.0292,88.279,87.8071,88.2235,27300.0
2011-10-06 12:30:00,127.02,127.59,127.0,127.11,46100.0,88.1471,88.5427,88.1332,88.2096,46100.0
2011-10-06 13:00:00,127.07,127.44,126.61,126.7,45100.0,88.1818,88.4386,87.8626,87.9251,45100.0
2011-10-06 13:30:00,126.75,127.41,126.68,127.21,47600.0,87.9598,88.4178,87.9112,88.279,47600.0
2011-10-06 14:00:00,127.26,127.9,126.99,127.46,60400.0,88.3137,88.7578,88.1263,88.4525,60400.0
2011-10-06 14:30:00,127.48,127.92,126.95,127.83,60200.0,88.4663,88.7717,88.0985,88.7092,60200.0
2011-10-06 15:00:00,127.9,128.47,127.46,127.87,60300.0,88.7578,89.1534,88.4525,88.737,60300.0
2011-10-06 15:30:00,127.8,129.0,127.76,128.69,166000.0,88.6884,89.5212,88.6607,89.306,166000.0
2011-10-07 09:30:00,129.19,129.99,128.41,129.49,77000.0,89.653,90.2082,89.1117,89.8612,77000.0
2011-10-07 10:00:00,129.61,132.01,129.34,131.62,85600.0,89.9445,91.61,89.7571,91.3394,85600.0
2011-10-07 10:30:00,131.68,132.26,130.5,130.58,60400.0,91.381,91.7835,90.5621,90.6176,60400.0
2011-10-07 11:00:00,130.63,130.85,129.68,130.38,87500.0,90.6523,90.805,89.9931,90.4788,87500.0
2011-10-07 11:30:00,130.38,131.17,130.0,131.08,72300.0,90.4788,91.0271,90.2151,90.9646,72300.0
2011-10-07 12:00:00,131.01,131.25,129.51,130.2,191300.0,90.916,91.0826,89.8751,90.3539,191300.0
2011-10-07 12:30:00,130.06,130.84,129.93,130.27,60400.0,90.2568,90.7981,90.1666,90.4025,60400.0
2011-10-07 13:00:00,130.27,130.81,129.99,130.22,71700.0,90.4025,90.7772,90.2082,90.3678,71700.0
2011-10-07 13:30:00,130.21,130.22,129.25,129.65,45900.0,90.3609,90.3678,89.6947,89.9722,45900.0
2011-10-07 14:00:00,129.66,130.54,129.15,129.81,51600.0,89.9792,90.5899,89.6253,90.0833,51600.0
2011-10-07 14:30:00,129.76,130.22,129.13,129.82,54000.0,90.0486,90.3678,89.6114,90.0902,54000.0
2011-10-07 15:00:00,129.79,131.24,129.42,131.17,74300.0,90.0694,91.0756,89.8126,91.0271,74300.0
2011-10-07 15:30:00,131.23,131.46,129.19,129.49,168500.0,91.0687,91.2283,89.653,89.8612,168500.0
2011-10-10 09:30:00,131.33,132.72,131.03,132.72,70200.0,91.1381,92.1027,90.9299,92.1027,70200.0
2011-10-10 10:00:00,132.64,133.66,132.51,133.16,83700.0,92.0472,92.755,91.957,92.4081,83700.0
2011-10-10 10:30:00,133.17,133.38,132.61,132.92,61900.0,92.415,92.5607,92.0264,92.2415,61900.0
2011-10-10 11:00:00,132.96,132.96,131.16,131.39,160500.0,92.2693,92.2693,91.0201,91.1797,160500.0
2011-10-10 11:30:00,131.4,132.15,131.35,131.41,103900.0,91.1867,91.7072,91.152,91.1936,103900.0
2011-10-10 12:00:00,131.48,131.65,130.63,131.02,63700.0,91.2422,91.3602,90.6523,90.923,63700.0
2011-10-10 12:30:00,131.04,131.39,131.0,131.33,43600.0,90.9369,91.1797,90.9091,91.1381,43600.0
2011-10-10 13:00:00,131.31,132.1,131.18,131.81,39400.0,91.1242,91.6725,91.034,91.4712,39400.0
2011-10-10 13:30:00,131.75,131.84,131.46,131.7,77800.0,91.4296,91.492,91.2283,91.3949,77800.0
2011-10-10 14:00:00,131.7,132.37,131.52,132.14,141800.0,91.3949,91.8598,91.27,91.7002,141800.0
2011-10-10 14:30:00,132.16,132.36,131.83,131.9,25500.0,91.7141,91.8529,91.4851,91.5337,25500.0
2011-10-10 15:00:00,131.92,132.11,131.27,131.53,99800.0,91.5475,91.6794,91.0965,91.2769,99800.0
2011-10-10 15:30:00,131.52,133.07,131.23,132.99,158400.0,91.27,92.3456,91.0687,92.2901,158400.0
2011-10-11 09:30:00,132.41,132.83,131.08,132.66,84300.0,91.8876,92.179,90.9646,92.0611,84300.0
2011-10-11 10:00:00,132.59,133.62,132.34,133.31,42700.0,92.0125,92.7273,91.839,92.5121,42700.0
2011-10-11 10:30:00,133.32,133.6,132.52,132.52,36700.0,92.5191,92.7134,91.9639,91.9639,36700.0
2011-10-11 11:00:00,132.44,132.54,131.84,132.07,72300.0,91.9084,91.9778,91.492,91.6516,72300.0
2011-10-11 11:30:00,132.08,132.37,131.72,131.9,31900.0,91.6586,91.8598,91.4087,91.5337,31900.0
2011-10-11 12:00:00,131.9,131.91,131.31,131.47,23900.0,91.5337,91.5406,91.1242,91.2353,23900.0
2011-10-11 12:30:00,131.57,131.64,130.98,131.18,96200.0,91.3047,91.3532,90.8952,91.034,96200.0
2011-10-11 13:00:00,131.21,131.8,130.64,131.29,58500.0,91.0548,91.4643,90.6593,91.1103,58500.0
2011-10-11 13:30:00,131.19,131.75,130.91,131.75,27800.0,91.0409,91.4296,90.8466,91.4296,27800.0
2011-10-11 14:00:00,131.78,131.78,130.95,131.02,36200.0,91.4504,91.4504,90.8744,90.923,36200.0
2011-10-11 14:30:00,130.96,131.24,130.28,131.21,40800.0,90.8813,91.0756,90.4094,91.0548,40800.0
2011-10-11 15:00:00,131.27,131.68,130.89,130.94,46500.0,91.0965,91.381,90.8328,90.8675,46500.0
2011-10-11 15:30:00,131.02,131.73,130.85,131.37,95400.0,90.923,91.4157,90.805,91.1659,95400.0
2011-10-12 09:30:00,132.13,133.35,130.13,133.26,126700.0,91.6933,92.5399,90.3053,92.4775,126700.0
2011-10-12 10:00:00,133.36,134.61,132.49,133.73,73100.0,92.5468,93.4143,91.9431,92.8036,73100.0
2011-10-12 10:30:00,133.76,134.03,133.04,133.04,46600.0,92.8244,93.0118,92.3248,92.3248,46600.0
2011-10-12 11:00:00,133.03,133.15,132.15,132.8,93900.0,92.3178,92.4011,91.7072,92.1582,93900.0
2011-10-12 11:30:00,132.8,133.45,132.24,132.24,70800.0,92.1582,92.6093,91.7696,91.7696,70800.0
2011-10-12 12:00:00,132.25,132.62,132.16,132.46,51500.0,91.7765,92.0333,91.7141,91.9223,51500.0
2011-10-12 12:30:00,132.46,133.49,132.32,133.03,59800.0,91.9223,92.6371,91.8251,92.3178,59800.0
2011-10-12 13:00:00,133.03,133.1,132.46,132.46,30300.0,92.3178,92.3664,91.9223,91.9223,30300.0
2011-10-12 13:30:00,132.53,132.65,131.55,131.94,40400.0,91.9709,92.0541,91.2908,91.5614,40400.0
2011-10-12 14:00:00,131.95,132.3,131.63,131.68,40400.0,91.5684,91.8112,91.3463,91.381,40400.0
2011-10-12 14:30:00,131.66,132.4,131.47,131.66,68400.0,91.3671,91.8806,91.2353,91.3671,68400.0
2011-10-12 15:00:00,131.57,131.6,131.09,131.31,73500.0,91.3047,91.3255,90.9716,91.1242,73500.0
2011-10-12 15:30:00,131.35,131.57,130.6,130.78,225400.0,91.152,91.3047,90.6315,90.7564,225400.0
2011-10-13 09:30:00,129.46,130.28,129.34,129.89,129000.0,89.8404,90.4094,89.7571,90.1388,129000.0
2011-10-13 10:00:00,129.87,131.21,129.51,130.95,88500.0,90.1249,91.0548,89.8751,90.8744,88500.0
2011-10-13 10:30:00,131.03,131.23,130.67,130.69,67300.0,90.9299,91.0687,90.6801,90.694,67300.0
2011-10-13 11:00:00,130.64,131.53,130.5,130.8,45000.0,90.6593,91.2769,90.5621,90.7703,45000.0
2011-10-13 11:30:00,130.83,131.7,130.65,131.34,65900.0,90.7911,91.3949,90.6662,91.145,65900.0
2011-10-13 12:00:00,131.32,131.52,129.79,129.94,45200.0,91.1312,91.27,90.0694,90.1735,45200.0
2011-10-13 12:30:00,129.98,130.22,129.6,130.16,35900.0,90.2013,90.3678,89.9375,90.3262,35900.0
2011-10-13 13:00:00,130.16,130.91,129.99,130.65,41900.0,90.3262,90.8466,90.2082,90.6662,41900.0
2011-10-13 13:30:00,130.72,131.46,130.6,131.3,28800.0,90.7148,91.2283,90.6315,91.1173,28800.0
2011-10-13 14:00:00,131.31,131.37,130.86,131.05,83100.0,91.1242,91.1659,90.8119,90.9438,83100.0
2011-10-13 14:30:00,130.99,131.47,130.85,131.21,50000.0,90.9022,91.2353,90.805,91.0548,50000.0
2011-10-13 15:00:00,131.22,131.6,130.85,130.85,57400.0,91.0618,91.3255,90.805,90.805,57400.0
2011-10-13 15:30:00,130.88,131.8,130.65,131.59,143700.0,90.8258,91.4643,90.6662,91.3185,143700.0
2011-10-14 09:30:00,132.64,133.94,132.64,133.39,56500.0,92.0472,92.9493,92.0472,92.5677,56500.0
2011-10-14 10:00:00,133.41,134.0,132.88,133.02,102900.0,92.5815,92.991,92.2137,92.3109,102900.0
2011-10-14 10:30:00,132.93,133.25,132.84,133.13,18500.0,92.2484,92.4705,92.186,92.3872,18500.0
2011-10-14 11:00:00,133.06,133.22,132.48,132.54,16000.0,92.3387,92.4497,91.9362,91.9778,16000.0
2011-10-14 11:30:00,132.48,132.57,132.29,132.36,31200.0,91.9362,91.9986,91.8043,91.8529,31200.0
2011-10-14 12:00:00,132.24,132.33,132.02,132.19,21300.0,91.7696,91.8321,91.6169,91.7349,21300.0
2011-10-14 12:30:00,132.29,132.48,132.11,132.35,41300.0,91.8043,91.9362,91.6794,91.8459,41300.0
2011-10-14 13:00:00,132.3,132.63,132.25,132.56,24300.0,91.8112,92.0403,91.7765,91.9917,24300.0
2011-10-14 13:30:00,132.58,132.94,132.22,132.93,14300.0,92.0056,92.2554,91.7557,92.2484,14300.0
2011-10-14 14:00:00,132.82,133.17,132.47,133.12,14100.0,92.1721,92.415,91.9292,92.3803,14100.0
2011-10-14 14:30:00,133.04,133.43,132.8,133.4,17500.0,92.3248,92.5954,92.1582,92.5746,17500.0
2011-10-14 15:00:00,133.38,133.69,133.23,133.48,35000.0,92.5607,92.7759,92.4566,92.6301,35000.0
2011-10-14 15:30:00,133.52,134.0,133.19,133.77,123900.0,92.6579,92.991,92.4289,92.8314,123900.0
2011-10-17 09:30:00,133.49,133.79,132.49,132.95,29800.0,92.6371,92.8453,91.9431,92.2623,29800.0
2011-10-17 10:00:00,132.9,133.38,131.56,131.66,56400.0,92.2276,92.5607,91.2977,91.3671,56400.0
2011-10-17 10:30:00,131.65,132.13,131.12,131.32,29100.0,91.3602,91.6933,90.9924,91.1312,29100.0
2011-10-17 11:00:00,131.32,132.22,131.28,132.05,43700.0,91.1312,91.7557,91.1034,91.6378,43700.0
2011-10-17 11:30:00,132.06,132.53,131.07,131.16,56500.0,91.6447,91.9709,90.9577,91.0201,56500.0
2011-10-17 12:00:00,131.12,131.69,131.0,131.37,12100.0,90.9924,91.3879,90.9091,91.1659,12100.0
2011-10-17 12:30:00,131.31,131.31,130.48,130.65,21100.0,91.1242,91.1242,90.5482,90.6662,21100.0
2011-10-17 13:00:00,130.57,131.2,130.51,131.03,17800.0,90.6107,91.0479,90.5691,90.9299,17800.0
2011-10-17 13:30:00,130.96,131.2,130.57,131.2,21100.0,90.8813,91.0479,90.6107,91.0479,21100.0
2011-10-17 14:00:00,131.1,131.17,130.77,130.99,10800.0,90.9785,91.0271,90.7495,90.9022,10800.0
2011-10-17 14:30:00,130.91,130.93,130.49,130.89,27500.0,90.8466,90.8605,90.5552,90.8328,27500.0
2011-10-17 15:00:00,130.99,131.39,130.91,131.17,25300.0,90.9022,91.1797,90.8466,91.0271,25300.0
2011-10-17 15:30:00,131.17,131.44,130.47,130.76,114200.0,91.0271,91.2144,90.5413,90.7425,114200.0
2011-10-18 09:30:00,130.95,131.23,127.05,127.89,83200.0,90.8744,91.0687,88.1679,88.7509,83200.0
2011-10-18 10:00:00,127.84,130.04,127.67,130.04,52000.0,88.7162,90.2429,88.5982,90.2429,52000.0
2011-10-18 10:30:00,130.12,130.67,129.9,130.13,30900.0,90.2984,90.6801,90.1457,90.3053,30900.0
2011-10-18 11:00:00,130.1,130.22,129.77,129.77,39500.0,90.2845,90.3678,90.0555,90.0555,39500.0
2011-10-18 11:30:00,129.83,130.92,129.77,130.84,79400.0,90.0972,90.8536,90.0555,90.7981,79400.0
2011-10-18 12:00:00,130.79,130.99,130.6,130.89,31400.0,90.7634,90.9022,90.6315,90.8328,31400.0
2011-10-18 12:30:00,130.88,131.59,130.72,131.52,45800.0,90.8258,91.3185,90.7148,91.27,45800.0
2011-10-18 13:00:00,131.43,131.63,130.75,131.29,27500.0,91.2075,91.3463,90.7356,91.1103,27500.0
2011-10-18 13:30:00,131.24,131.57,130.83,131.1,53900.0,91.0756,91.3047,90.7911,90.9785,53900.0
2011-10-18 14:00:00,131.14,131.83,131.07,131.62,24400.0,91.0063,91.4851,90.9577,91.3394,24400.0
2011-10-18 14:30:00,131.55,131.99,131.34,131.72,40800.0,91.2908,91.5961,91.145,91.4087,40800.0
2011-10-18 15:00:00,131.87,133.81,131.86,131.86,89400.0,91.5128,92.8591,91.5059,91.5059,89400.0
2011-10-18 15:30:00,131.94,132.38,131.24,131.82,202100.0,91.5614,91.8668,91.0756,91.4781,202100.0
2011-10-19 09:30:00,131.2,131.99,130.6,131.47,78500.0,91.0479,91.5961,90.6315,91.2353,78500.0
2011-10-19 10:00:00,131.55,132.17,131.25,132.0,60600.0,91.2908,91.721,91.0826,91.6031,60600.0
2011-10-19 10:30:00,132.0,132.31,131.51,131.7,67300.0,91.6031,91.8182,91.263,91.3949,67300.0
2011-10-19 11:00:00,131.67,131.84,130.71,130.86,48200.0,91.3741,91.492,90.7078,90.8119,48200.0
2011-10-19 11:30:00,130.9,131.15,129.79,129.79,39100.0,90.8397,91.0132,90.0694,90.0694,39100.0
2011-10-19 12:00:00,129.87,131.0,129.79,130.79,33000.0,90.1249,90.9091,90.0694,90.7634,33000.0
2011-10-19 12:30:00,130.79,131.25,130.53,131.09,31900.0,90.7634,91.0826,90.5829,90.9716,31900.0
2011-10-19 13:00:00,131.0,131.23,130.76,130.89,57400.0,90.9091,91.0687,90.7425,90.8328,57400.0
2011-10-19 13:30:00,130.89,130.89,129.97,130.71,51500.0,90.8328,90.8328,90.1943,90.7078,51500.0
2011-10-19 14:00:00,130.75,130.83,129.54,129.6,75000.0,90.7356,90.7911,89.8959,89.9375,75000.0
2011-10-19 14:30:00,129.64,129.84,129.09,129.2,75500.0,89.9653,90.1041,89.5836,89.66,75500.0
2011-10-19 15:00:00,129.15,129.75,128.91,129.39,100900.0,89.6253,90.0416,89.4587,89.7918,100900.0
2011-10-19 15:30:00,129.31,129.82,128.43,128.89,254400.0,89.7363,90.0902,89.1256,89.4448,254400.0
2011-10-20 09:30:00,129.58,129.58,127.51,127.67,139100.0,89.9237,89.9237,88.4872,88.5982,139100.0
2011-10-20 10:00:00,127.77,130.41,127.62,129.96,121700.0,88.6676,90.4997,88.5635,90.1874,121700.0
2011-10-20 10:30:00,130.0,130.53,129.87,130.07,26700.0,90.2151,90.5829,90.1249,90.2637,26700.0
2011-10-20 11:00:00,129.94,129.94,128.75,129.67,54400.0,90.1735,90.1735,89.3477,89.9861,54400.0
2011-10-20 11:30:00,129.61,129.9,128.82,129.09,33800.0,89.9445,90.1457,89.3963,89.5836,33800.0
2011-10-20 12:00:00,128.98,129.22,128.5,128.96,31900.0,89.5073,89.6738,89.1742,89.4934,31900.0
2011-10-20 12:30:00,129.07,129.78,128.88,129.63,33700.0,89.5697,90.0625,89.4379,89.9584,33700.0
2011-10-20 13:00:00,129.7,131.19,129.38,130.51,49500.0,90.0069,91.0409,89.7849,90.5691,49500.0
2011-10-20 13:30:00,130.55,130.75,129.97,130.07,43300.0,90.5968,90.7356,90.1943,90.2637,43300.0
2011-10-20 14:00:00,130.05,130.4,129.4,130.03,47300.0,90.2498,90.4927,89.7988,90.236,47300.0
2011-10-20 14:30:00,130.02,131.56,130.02,131.42,117500.0,90.229,91.2977,90.229,91.2006,117500.0
2011-10-20 15:00:00,131.49,131.57,130.91,131.12,121400.0,91.2491,91.3047,90.8466,90.9924,121400.0
2011-10-20 15:30:00,131.1,132.03,130.98,131.71,221800.0,90.9785,91.6239,90.8952,91.4018,221800.0
2011-10-21 09:30:00,132.55,134.0,132.55,133.46,148700.0,91.9847,92.991,91.9847,92.6162,148700.0
2011-10-21 10:00:00,133.56,133.61,132.55,132.64,111900.0,92.6856,92.7203,91.9847,92.0472,111900.0
2011-10-21 10:30:00,132.69,132.91,131.89,132.26,70000.0,92.0819,92.2346,91.5267,91.7835,70000.0
2011-10-21 11:00:00,132.27,132.8,132.0,132.0,52800.0,91.7904,92.1582,91.6031,91.6031,52800.0
2011-10-21 11:30:00,132.06,132.24,131.08,131.21,77300.0,91.6447,91.7696,90.9646,91.0548,77300.0
2011-10-21 12:00:00,131.17,131.25,130.34,130.43,107500.0,91.0271,91.0826,90.4511,90.5135,107500.0
2011-10-21 12:30:00,130.43,131.69,130.42,131.4,81300.0,90.5135,91.3879,90.5066,91.1867,81300.0
2011-10-21 13:00:00,131.42,131.42,130.59,130.89,64200.0,91.2006,91.2006,90.6246,90.8328,64200.0
2011-10-21 13:30:00,130.9,131.56,130.8,130.91,68900.0,90.8397,91.2977,90.7703,90.8466,68900.0
2011-10-21 14:00:00,130.92,131.74,130.8,131.59,59900.0,90.8536,91.4226,90.7703,91.3185,59900.0
2011-10-21 14:30:00,131.62,132.16,131.46,132.11,53600.0,91.3394,91.7141,91.2283,91.6794,53600.0
2011-10-21 15:00:00,132.11,132.41,131.99,132.06,97100.0,91.6794,91.8876,91.5961,91.6447,97100.0
2011-10-21 15:30:00,132.06,132.75,131.74,132.72,216800.0,91.6447,92.1235,91.4226,92.1027,216800.0
2011-10-24 09:30:00,138.03,139.45,132.64,138.95,461600.0,95.7877,96.7731,92.0472,96.4261,461600.0
2011-10-24 10:00:00,138.94,139.64,136.7,137.91,244300.0,96.4192,96.9049,94.8647,95.7044,244300.0
2011-10-24 10:30:00,137.91,138.25,135.66,135.68,139400.0,95.7044,95.9403,94.143,94.1568,139400.0
2011-10-24 11:00:00,135.68,137.22,135.48,137.03,112100.0,94.1568,95.2255,94.018,95.0937,112100.0
2011-10-24 11:30:00,137.01,137.67,136.71,137.14,99700.0,95.0798,95.5378,94.8716,95.17,99700.0
2011-10-24 12:00:00,137.31,137.78,136.88,137.42,44300.0,95.288,95.6142,94.9896,95.3643,44300.0
2011-10-24 12:30:00,137.4,137.88,137.18,137.64,42800.0,95.3505,95.6836,95.1978,95.517,42800.0
2011-10-24 13:00:00,137.64,137.64,136.87,136.97,57800.0,95.517,95.517,94.9827,95.0521,57800.0
2011-10-24 13:30:00,136.97,137.49,136.66,137.25,44700.0,95.0521,95.4129,94.8369,95.2464,44700.0
2011-10-24 14:00:00,137.32,137.4,136.96,137.0,48200.0,95.2949,95.3505,95.0451,95.0729,48200.0
2011-10-24 14:30:00,136.92,136.99,136.02,136.17,66300.0,95.0174,95.0659,94.3928,94.4969,66300.0
2011-10-24 15:00:00,136.12,137.14,136.11,136.82,116300.0,94.4622,95.17,94.4552,94.948,116300.0
2011-10-24 15:30:00,136.81,137.36,136.43,137.0,189600.0,94.941,95.3227,94.6773,95.0729,189600.0
2011-10-25 09:30:00,137.02,137.42,134.2,135.95,166100.0,95.0868,95.3643,93.1298,94.3442,166100.0
2011-10-25 10:00:00,135.93,136.63,135.3,136.35,130100.0,94.3303,94.8161,93.8931,94.6218,130100.0
2011-10-25 10:30:00,136.27,136.35,135.03,135.09,95900.0,94.5663,94.6218,93.7058,93.7474,95900.0
2011-10-25 11:00:00,135.07,135.56,134.48,135.25,130200.0,93.7335,94.0736,93.3241,93.8584,130200.0
2011-10-25 11:30:00,135.25,135.66,134.47,134.73,94600.0,93.8584,94.143,93.3171,93.4976,94600.0
2011-10-25 12:00:00,134.77,135.58,134.72,135.58,37600.0,93.5253,94.0874,93.4906,94.0874,37600.0
2011-10-25 12:30:00,135.55,135.61,134.66,134.88,43400.0,94.0666,94.1083,93.449,93.6017,43400.0
2011-10-25 13:00:00,134.83,135.05,134.38,134.4,58600.0,93.567,93.7196,93.2547,93.2686,58600.0
2011-10-25 13:30:00,134.36,134.61,133.86,134.12,83100.0,93.2408,93.4143,92.8938,93.0743,83100.0
2011-10-25 14:00:00,134.11,134.15,133.49,133.9,80900.0,93.0673,93.0951,92.6371,92.9216,80900.0
2011-10-25 14:30:00,133.85,134.3,133.6,134.3,40800.0,92.8869,93.1992,92.7134,93.1992,40800.0
2011-10-25 15:00:00,134.3,134.45,133.39,133.73,114600.0,93.1992,93.3033,92.5677,92.8036,114600.0
2011-10-25 15:30:00,133.72,133.88,132.49,132.92,210700.0,92.7967,92.9077,91.9431,92.2415,210700.0
2011-10-26 09:30:00,136.19,137.85,133.98,134.01,100200.0,94.5108,95.6627,92.9771,92.9979,100200.0
2011-10-26 10:00:00,134.05,134.55,133.39,134.55,84500.0,93.0257,93.3727,92.5677,93.3727,84500.0
2011-10-26 10:30:00,134.57,134.73,132.74,133.57,90200.0,93.3865,93.4976,92.1166,92.6926,90200.0
2011-10-26 11:00:00,133.62,133.95,133.17,133.68,42600.0,92.7273,92.9563,92.415,92.7689,42600.0
2011-10-26 11:30:00,133.74,133.96,133.24,133.3,52600.0,92.8106,92.9632,92.4636,92.5052,52600.0
2011-10-26 12:00:00,133.33,133.89,132.98,133.74,67600.0,92.526,92.9146,92.2831,92.8106,67600.0
2011-10-26 12:30:00,133.79,133.97,133.28,133.3,46200.0,92.8453,92.9702,92.4913,92.5052,46200.0
2011-10-26 13:00:00,133.24,133.52,132.68,133.3,60800.0,92.4636,92.6579,92.075,92.5052,60800.0
2011-10-26 13:30:00,133.33,134.33,133.33,134.02,89000.0,92.526,93.22,92.526,93.0049,89000.0
2011-10-26 14:00:00,134.07,135.02,134.05,134.9,78700.0,93.0396,93.6988,93.0257,93.6156,78700.0
2011-10-26 14:30:00,134.86,135.28,134.63,135.02,103700.0,93.5878,93.8793,93.4282,93.6988,103700.0
2011-10-26 15:00:00,134.99,135.05,134.2,134.45,105600.0,93.678,93.7196,93.1298,93.3033,105600.0
2011-10-26 15:30:00,134.41,135.04,133.48,133.95,182500.0,93.2755,93.7127,92.6301,92.9563,182500.0
2011-10-27 09:30:00,137.94,138.87,137.15,137.6,179600.0,95.7252,96.3706,95.177,95.4892,179600.0
2011-10-27 10:00:00,137.55,137.72,136.61,136.84,82300.0,95.4546,95.5725,94.8022,94.9618,82300.0
2011-10-27 10:30:00,136.84,137.23,136.44,137.2,90500.0,94.9618,95.2325,94.6843,95.2117,90500.0
2011-10-27 11:00:00,137.2,137.6,136.7,136.85,45900.0,95.2117,95.4892,94.8647,94.9688,45900.0
2011-10-27 11:30:00,136.87,138.0,136.79,138.0,73400.0,94.9827,95.7668,94.9271,95.7668,73400.0
2011-10-27 12:00:00,137.99,138.87,137.99,138.36,110100.0,95.7599,96.3706,95.7599,96.0167,110100.0
2011-10-27 12:30:00,138.31,138.5,137.73,138.08,46500.0,95.982,96.1138,95.5795,95.8224,46500.0
2011-10-27 13:00:00,138.07,138.97,137.93,138.88,53400.0,95.8154,96.44,95.7183,96.3775,53400.0
2011-10-27 13:30:00,138.94,139.0,138.66,138.93,44100.0,96.4192,96.4608,96.2248,96.4122,44100.0
2011-10-27 14:00:00,138.95,139.15,138.72,139.08,73400.0,96.4261,96.5649,96.2665,96.5163,73400.0
2011-10-27 14:30:00,139.02,139.4,138.93,139.03,91300.0,96.4747,96.7384,96.4122,96.4816,91300.0
2011-10-27 15:00:00,139.1,139.81,138.92,139.53,111600.0,96.5302,97.0229,96.4053,96.8286,111600.0
2011-10-27 15:30:00,139.52,139.56,138.38,139.01,183400.0,96.8217,96.8494,96.0305,96.4677,183400.0
2011-10-28 09:30:00,138.55,139.16,136.82,138.92,82300.0,96.1485,96.5718,94.948,96.4053,82300.0
2011-10-28 10:00:00,138.97,139.75,138.74,139.55,96900.0,96.44,96.9813,96.2804,96.8425,96900.0
2011-10-28 10:30:00,139.55,140.27,139.43,140.1,93300.0,96.8425,97.3421,96.7592,97.2242,93300.0
2011-10-28 11:00:00,140.07,140.41,139.56,139.75,88000.0,97.2033,97.4393,96.8494,96.9813,88000.0
2011-10-28 11:30:00,139.76,139.9,138.87,138.94,59100.0,96.9882,97.0854,96.3706,96.4192,59100.0
2011-10-28 12:00:00,138.88,139.18,138.58,138.78,63200.0,96.3775,96.5857,96.1693,96.3081,63200.0
2011-10-28 12:30:00,138.74,139.19,138.59,139.19,70400.0,96.2804,96.5926,96.1763,96.5926,70400.0
2011-10-28 13:00:00,139.15,139.21,138.27,138.3,179800.0,96.5649,96.6065,95.9542,95.975,179800.0
2011-10-28 13:30:00,138.3,138.36,137.82,138.35,102500.0,95.975,96.0167,95.6419,96.0097,102500.0
2011-10-28 14:00:00,138.33,138.57,137.99,138.25,79300.0,95.9958,96.1624,95.7599,95.9403,79300.0
2011-10-28 14:30:00,138.25,138.55,138.24,138.49,94900.0,95.9403,96.1485,95.9334,96.1069,94900.0
2011-10-28 15:00:00,138.49,139.29,138.45,139.14,130600.0,96.1069,96.662,96.0791,96.558,130600.0
2011-10-28 15:30:00,139.12,140.59,138.89,140.16,259400.0,96.5441,97.5642,96.3845,97.2658,259400.0
2011-10-31 09:30:00,139.31,141.19,138.63,140.94,86100.0,96.6759,97.9806,96.204,97.8071,86100.0
2011-10-31 10:00:00,140.92,142.5,140.77,141.98,67200.0,97.7932,98.8897,97.6891,98.5288,67200.0
2011-10-31 10:30:00,141.92,142.49,141.7,142.16,63800.0,98.4872,98.8827,98.3345,98.6537,63800.0
2011-10-31 11:00:00,142.1,142.3,141.34,141.4,124400.0,98.6121,98.7509,98.0847,98.1263,124400.0
2011-10-31 11:30:00,141.32,141.62,140.88,141.13,70300.0,98.0708,98.279,97.7654,97.9389,70300.0
2011-10-31 12:00:00,141.08,141.42,140.63,140.69,45800.0,97.9042,98.1402,97.592,97.6336,45800.0
2011-10-31 12:30:00,140.7,140.83,140.29,140.7,70700.0,97.6405,97.7307,97.356,97.6405,70700.0
2011-10-31 13:00:00,140.73,141.22,140.53,140.84,51800.0,97.6614,98.0014,97.5226,97.7377,51800.0
2011-10-31 13:30:00,140.84,141.14,140.27,140.61,64400.0,97.7377,97.9459,97.3421,97.5781,64400.0
2011-10-31 14:00:00,140.52,140.6,139.75,139.79,47300.0,97.5156,97.5711,96.9813,97.009,47300.0
2011-10-31 14:30:00,139.81,140.08,139.63,139.99,75900.0,97.0229,97.2103,96.898,97.1478,75900.0
2011-10-31 15:00:00,139.96,139.97,138.9,138.92,63900.0,97.127,97.1339,96.3914,96.4053,63900.0
2011-10-31 15:30:00,138.92,139.2,138.22,138.22,208200.0,96.4053,96.5996,95.9195,95.9195,208200.0
2011-11-01 09:30:00,135.12,136.59,134.12,136.38,120400.0,93.7682,94.7883,93.0743,94.6426,120400.0
2011-11-01 10:00:00,136.26,137.62,135.66,137.38,68000.0,94.5593,95.5031,94.143,95.3366,68000.0
2011-11-01 10:30:00,137.38,137.38,136.36,136.54,46400.0,95.3366,95.3366,94.6287,94.7536,46400.0
2011-11-01 11:00:00,136.52,137.3,136.46,136.87,44700.0,94.7398,95.2811,94.6981,94.9827,44700.0
2011-11-01 11:30:00,136.84,136.93,135.51,135.53,87100.0,94.9618,95.0243,94.0389,94.0527,87100.0
2011-11-01 12:00:00,135.55,135.91,134.85,135.58,86000.0,94.0666,94.3165,93.5809,94.0874,86000.0
2011-11-01 12:30:00,135.51,136.06,134.85,134.95,37800.0,94.0389,94.4205,93.5809,93.6502,37800.0
2011-11-01 13:00:00,134.91,135.89,134.7,135.8,63600.0,93.6225,94.3026,93.4768,94.2401,63600.0
2011-11-01 13:30:00,135.82,136.63,135.63,135.86,82900.0,94.254,94.8161,94.1221,94.2818,82900.0
2011-11-01 14:00:00,135.8,136.65,135.6,136.56,38000.0,94.2401,94.83,94.1013,94.7675,38000.0
2011-11-01 14:30:00,136.54,136.73,135.64,135.82,60100.0,94.7536,94.8855,94.1291,94.254,60100.0
2011-11-01 15:00:00,135.69,136.07,135.13,135.86,84900.0,94.1638,94.4275,93.7752,94.2818,84900.0
2011-11-01 15:30:00,135.78,136.74,135.15,135.42,202800.0,94.2262,94.8924,93.789,93.9764,202800.0
2011-11-02 09:30:00,137.53,138.34,135.93,136.62,89400.0,95.4407,96.0028,94.3303,94.8092,89400.0
2011-11-02 10:00:00,136.65,137.0,136.0,136.5,93200.0,94.83,95.0729,94.3789,94.7259,93200.0
2011-11-02 10:30:00,136.5,137.86,136.04,137.64,93000.0,94.7259,95.6697,94.4067,95.517,93000.0
2011-11-02 11:00:00,137.69,137.71,136.64,136.66,68200.0,95.5517,95.5656,94.823,94.8369,68200.0
2011-11-02 11:30:00,136.7,137.49,136.6,137.43,52700.0,94.8647,95.4129,94.7953,95.3713,52700.0
2011-11-02 12:00:00,137.44,137.69,137.11,137.14,36600.0,95.3782,95.5517,95.1492,95.17,36600.0
2011-11-02 12:30:00,137.31,137.63,136.88,136.91,45000.0,95.288,95.5101,94.9896,95.0104,45000.0
2011-11-02 13:00:00,136.94,137.05,136.41,136.76,64500.0,95.0312,95.1076,94.6634,94.9063,64500.0
2011-11-02 13:30:00,136.64,137.38,136.58,137.05,49300.0,94.823,95.3366,94.7814,95.1076,49300.0
2011-11-02 14:00:00,136.95,137.76,136.85,137.63,80700.0,95.0382,95.6003,94.9688,95.5101,80700.0
2011-11-02 14:30:00,137.64,138.82,137.51,138.65,116100.0,95.517,96.3359,95.4268,96.2179,116100.0
2011-11-02 15:00:00,138.69,139.07,138.31,138.87,123000.0,96.2457,96.5094,95.982,96.3706,123000.0
2011-11-02 15:30:00,138.84,139.23,138.61,139.05,217200.0,96.3498,96.6204,96.1902,96.4955,217200.0
2011-11-03 09:30:00,139.98,139.98,135.37,136.38,136500.0,97.1409,97.1409,93.9417,94.6426,136500.0
2011-11-03 10:00:00,136.5,136.63,135.43,136.19,93700.0,94.7259,94.8161,93.9834,94.5108,93700.0
2011-11-03 10:30:00,136.14,137.44,136.14,136.79,173400.0,94.4761,95.3782,94.4761,94.9271,173400.0
2011-11-03 11:00:00,136.85,137.5,136.0,137.4,43000.0,94.9688,95.4199,94.3789,95.3505,43000.0
2011-11-03 11:30:00,137.29,138.42,137.08,137.9,108600.0,95.2741,96.0583,95.1284,95.6974,108600.0
2011-11-03 12:00:00,137.87,138.2,137.58,138.02,61800.0,95.6766,95.9056,95.4754,95.7807,61800.0
2011-11-03 12:30:00,138.08,139.47,137.48,139.41,93200.0,95.8224,96.787,95.406,96.7453,93200.0
2011-11-03 13:00:00,139.39,139.94,139.16,139.58,64800.0,96.7314,97.1131,96.5718,96.8633,64800.0
2011-11-03 13:30:00,139.51,140.27,139.26,140.07,70700.0,96.8147,97.3421,96.6412,97.2033,70700.0
2011-11-03 14:00:00,140.08,140.49,139.82,140.07,67700.0,97.2103,97.4948,97.0298,97.2033,67700.0
2011-11-03 14:30:00,139.92,140.55,139.92,140.41,69600.0,97.0992,97.5364,97.0992,97.4393,69600.0
2011-11-03 15:00:00,140.46,140.96,140.41,140.79,104900.0,97.474,97.821,97.4393,97.703,104900.0
2011-11-03 15:30:00,140.79,141.34,140.75,141.06,268400.0,97.703,98.0847,97.6752,97.8904,268400.0
2011-11-04 09:30:00,139.36,140.84,138.11,138.28,75400.0,96.7106,97.7377,95.8432,95.9611,75400.0
2011-11-04 10:00:00,138.39,138.73,137.0,137.33,64700.0,96.0375,96.2734,95.0729,95.3019,64700.0
2011-11-04 10:30:00,137.23,137.52,136.86,136.98,65400.0,95.2325,95.4337,94.9757,95.059,65400.0
2011-11-04 11:00:00,137.06,137.1,136.37,136.91,88100.0,95.1145,95.1423,94.6357,95.0104,88100.0
2011-11-04 11:30:00,136.92,137.36,136.73,137.06,75100.0,95.0174,95.3227,94.8855,95.1145,75100.0
2011-11-04 12:00:00,137.04,137.33,137.01,137.25,32000.0,95.1006,95.3019,95.0798,95.2464,32000.0
2011-11-04 12:30:00,137.14,137.31,136.67,137.31,23200.0,95.17,95.288,94.8439,95.288,23200.0
2011-11-04 13:00:00,137.24,137.29,136.81,136.93,45200.0,95.2394,95.2741,94.941,95.0243,45200.0
2011-11-04 13:30:00,136.95,137.2,136.86,137.0,43400.0,95.0382,95.2117,94.9757,95.0729,43400.0
2011-11-04 14:00:00,137.02,137.09,136.45,136.45,57000.0,95.0868,95.1353,94.6912,94.6912,57000.0
2011-11-04 14:30:00,136.49,136.67,136.14,136.35,68300.0,94.719,94.8439,94.4761,94.6218,68300.0
2011-11-04 15:00:00,136.35,136.63,136.08,136.26,95700.0,94.6218,94.8161,94.4344,94.5593,95700.0
2011-11-04 15:30:00,136.24,137.22,136.09,136.95,233100.0,94.5455,95.2255,94.4414,95.0382,233100.0
2011-11-07 09:30:00,136.0,137.8,136.0,136.36,53100.0,94.3789,95.628,94.3789,94.6287,53100.0
2011-11-07 10:00:00,136.37,136.92,136.19,136.69,113300.0,94.6357,95.0174,94.5108,94.8577,113300.0
2011-11-07 10:30:00,136.61,136.61,135.68,135.91,44000.0,94.8022,94.8022,94.1568,94.3165,44000.0
2011-11-07 11:00:00,135.82,136.64,135.53,135.72,67900.0,94.254,94.823,94.0527,94.1846,67900.0
2011-11-07 11:30:00,135.82,136.17,135.49,135.49,31800.0,94.254,94.4969,94.025,94.025,31800.0
2011-11-07 12:00:00,135.46,135.63,133.74,133.76,121800.0,94.0042,94.1221,92.8106,92.8244,121800.0
2011-11-07 12:30:00,133.76,135.09,133.76,135.01,41000.0,92.8244,93.7474,92.8244,93.6919,41000.0
2011-11-07 13:00:00,135.0,135.34,134.86,135.18,34700.0,93.6849,93.9209,93.5878,93.8099,34700.0
2011-11-07 13:30:00,135.25,135.32,134.75,135.18,29200.0,93.8584,93.907,93.5115,93.8099,29200.0
2011-11-07 14:00:00,135.18,135.45,134.66,134.9,54200.0,93.8099,93.9972,93.449,93.6156,54200.0
2011-11-07 14:30:00,134.89,135.45,134.72,135.34,41800.0,93.6086,93.9972,93.4906,93.9209,41800.0
2011-11-07 15:00:00,135.42,135.71,135.0,135.0,37200.0,93.9764,94.1777,93.6849,93.6849,37200.0
2011-11-07 15:30:00,135.09,135.8,135.0,135.39,172600.0,93.7474,94.2401,93.6849,93.9556,172600.0
2011-11-08 09:30:00,136.33,136.76,135.64,136.29,54200.0,94.6079,94.9063,94.1291,94.5802,54200.0
2011-11-08 10:00:00,136.31,136.32,134.28,134.46,69800.0,94.594,94.601,93.1853,93.3102,69800.0
2011-11-08 10:30:00,134.44,134.9,134.23,134.57,40900.0,93.2963,93.6156,93.1506,93.3865,40900.0
2011-11-08 11:00:00,134.49,134.91,133.52,133.78,48900.0,93.331,93.6225,92.6579,92.8383,48900.0
2011-11-08 11:30:00,133.78,134.54,133.16,134.48,58500.0,92.8383,93.3657,92.4081,93.3241,58500.0
2011-11-08 12:00:00,134.46,135.07,134.26,134.58,33200.0,93.3102,93.7335,93.1714,93.3935,33200.0
2011-11-08 12:30:00,134.63,134.87,134.12,134.26,72500.0,93.4282,93.5947,93.0743,93.1714,72500.0
2011-11-08 13:00:00,134.26,134.61,134.08,134.51,32400.0,93.1714,93.4143,93.0465,93.3449,32400.0
2011-11-08 13:30:00,134.5,135.41,134.3,135.25,47400.0,93.338,93.9695,93.1992,93.8584,47400.0
2011-11-08 14:00:00,135.37,135.43,134.92,135.16,41000.0,93.9417,93.9834,93.6294,93.796,41000.0
2011-11-08 14:30:00,135.28,135.41,134.79,134.87,53600.0,93.8793,93.9695,93.5392,93.5947,53600.0
2011-11-08 15:00:00,134.97,135.64,134.53,135.64,74300.0,93.6641,94.1291,93.3588,94.1291,74300.0
2011-11-08 15:30:00,135.64,136.16,135.5,135.96,119900.0,94.1291,94.4899,94.0319,94.3512,119900.0
2011-11-09 09:30:00,133.24,133.24,131.62,131.91,89700.0,92.4636,92.4636,91.3394,91.5406,89700.0
2011-11-09 10:00:00,131.88,132.47,131.65,131.8,52600.0,91.5198,91.9292,91.3602,91.4643,52600.0
2011-11-09 10:30:00,131.82,133.04,131.61,132.91,66100.0,91.4781,92.3248,91.3324,92.2346,66100.0
2011-11-09 11:00:00,132.92,133.53,132.54,133.26,36700.0,92.2415,92.6648,91.9778,92.4775,36700.0
2011-11-09 11:30:00,133.24,133.45,132.69,132.69,33000.0,92.4636,92.6093,92.0819,92.0819,33000.0
2011-11-09 12:00:00,132.73,132.81,132.39,132.54,39200.0,92.1097,92.1652,91.8737,91.9778,39200.0
2011-11-09 12:30:00,132.52,133.12,132.32,133.09,33200.0,91.9639,92.3803,91.8251,92.3595,33200.0
2011-11-09 13:00:00,133.04,133.21,132.5,132.67,34500.0,92.3248,92.4428,91.95,92.068,34500.0
2011-11-09 13:30:00,132.64,132.64,131.61,131.68,46700.0,92.0472,92.0472,91.3324,91.381,46700.0
2011-11-09 14:00:00,131.69,131.7,130.77,130.98,47400.0,91.3879,91.3949,90.7495,90.8952,47400.0
2011-11-09 14:30:00,130.96,131.48,130.69,131.15,49900.0,90.8813,91.2422,90.694,91.0132,49900.0
2011-11-09 15:00:00,131.11,131.7,131.03,131.39,81300.0,90.9854,91.3949,90.9299,91.1797,81300.0
2011-11-09 15:30:00,131.37,131.4,130.82,131.01,155700.0,91.1659,91.1867,90.7842,90.916,155700.0
2011-11-10 09:30:00,132.25,132.93,131.34,131.38,64000.0,91.7765,92.2484,91.145,91.1728,64000.0
2011-11-10 10:00:00,131.33,132.08,131.0,131.44,50100.0,91.1381,91.6586,90.9091,91.2144,50100.0
2011-11-10 10:30:00,131.32,131.7,130.64,131.67,54600.0,91.1312,91.3949,90.6593,91.3741,54600.0
2011-11-10 11:00:00,131.58,132.23,131.48,131.96,66200.0,91.3116,91.7627,91.2422,91.5753,66200.0
2011-11-10 11:30:00,131.89,132.45,131.55,132.23,82500.0,91.5267,91.9153,91.2908,91.7627,82500.0
2011-11-10 12:00:00,132.18,132.95,132.14,132.75,43700.0,91.728,92.2623,91.7002,92.1235,43700.0
2011-11-10 12:30:00,132.75,132.81,131.8,132.54,43200.0,92.1235,92.1652,91.4643,91.9778,43200.0
2011-11-10 13:00:00,132.58,133.27,132.33,132.82,42100.0,92.0056,92.4844,91.8321,92.1721,42100.0
2011-11-10 13:30:00,132.76,133.16,132.43,132.74,36900.0,92.1305,92.4081,91.9015,92.1166,36900.0
2011-11-10 14:00:00,132.72,132.99,132.21,132.58,48500.0,92.1027,92.2901,91.7488,92.0056,48500.0
2011-11-10 14:30:00,132.64,132.94,132.11,132.19,74700.0,92.0472,92.2554,91.6794,91.7349,74700.0
2011-11-10 15:00:00,132.19,133.16,132.15,132.98,55900.0,91.7349,92.4081,91.7072,92.2831,55900.0
2011-11-10 15:30:00,132.98,133.32,132.32,132.9,150600.0,92.2831,92.5191,91.8251,92.2276,150600.0
2011-11-11 09:30:00,134.5,135.25,133.35,135.25,69800.0,93.338,93.8584,92.5399,93.8584,69800.0
2011-11-11 10:00:00,135.38,136.47,135.22,135.8,117600.0,93.9487,94.7051,93.8376,94.2401,117600.0
2011-11-11 10:30:00,135.9,137.47,135.9,137.06,55800.0,94.3095,95.399,94.3095,95.1145,55800.0
2011-11-11 11:00:00,137.0,137.11,136.58,137.03,51700.0,95.0729,95.1492,94.7814,95.0937,51700.0
2011-11-11 11:30:00,137.09,137.16,136.43,136.48,24400.0,95.1353,95.1839,94.6773,94.712,24400.0
2011-11-11 12:00:00,136.56,136.86,136.53,136.68,15400.0,94.7675,94.9757,94.7467,94.8508,15400.0
2011-11-11 12:30:00,136.68,136.89,136.5,136.87,73900.0,94.8508,94.9965,94.7259,94.9827,73900.0
2011-11-11 13:00:00,136.92,137.05,136.63,136.76,34500.0,95.0174,95.1076,94.8161,94.9063,34500.0
2011-11-11 13:30:00,136.76,136.88,136.63,136.67,18400.0,94.9063,94.9896,94.8161,94.8439,18400.0
2011-11-11 14:00:00,136.68,136.77,136.53,136.59,26200.0,94.8508,94.9133,94.7467,94.7883,26200.0
2011-11-11 14:30:00,136.61,136.67,135.84,135.96,40500.0,94.8022,94.8439,94.2679,94.3512,40500.0
2011-11-11 15:00:00,135.93,136.18,135.78,136.18,47900.0,94.3303,94.5038,94.2262,94.5038,47900.0
2011-11-11 15:30:00,136.18,136.27,135.77,136.15,114800.0,94.5038,94.5663,94.2193,94.483,114800.0
2011-11-14 09:30:00,135.7,136.32,135.01,135.72,53600.0,94.1707,94.601,93.6919,94.1846,53600.0
2011-11-14 10:00:00,135.7,136.4,135.41,136.24,44100.0,94.1707,94.6565,93.9695,94.5455,44100.0
2011-11-14 10:30:00,136.33,136.36,135.44,135.81,40100.0,94.6079,94.6287,93.9903,94.2471,40100.0
2011-11-14 11:00:00,135.84,136.63,135.76,136.36,40200.0,94.2679,94.8161,94.2124,94.6287,40200.0
2011-11-14 11:30:00,136.44,136.72,136.03,136.14,36400.0,94.6843,94.8786,94.3997,94.4761,36400.0
2011-11-14 12:00:00,136.12,136.25,135.34,135.52,25300.0,94.4622,94.5524,93.9209,94.0458,25300.0
2011-11-14 12:30:00,135.47,135.72,135.26,135.43,24900.0,94.0111,94.1846,93.8654,93.9834,24900.0
2011-11-14 13:00:00,135.37,136.09,135.24,136.04,32700.0,93.9417,94.4414,93.8515,94.4067,32700.0
2011-11-14 13:30:00,136.03,136.24,135.81,136.0,43300.0,94.3997,94.5455,94.2471,94.3789,43300.0
2011-11-14 14:00:00,135.95,136.31,135.49,135.54,44000.0,94.3442,94.594,94.025,94.0597,44000.0
2011-11-14 14:30:00,135.53,135.65,135.11,135.17,27100.0,94.0527,94.136,93.7613,93.8029,27100.0
2011-11-14 15:00:00,135.16,135.9,135.13,135.88,44300.0,93.796,94.3095,93.7752,94.2956,44300.0
2011-11-14 15:30:00,135.77,136.05,135.6,135.82,85900.0,94.2193,94.4136,94.1013,94.254,85900.0
2011-11-15 09:30:00,135.05,136.21,134.56,135.75,35900.0,93.7196,94.5246,93.3796,94.2054,35900.0
2011-11-15 10:00:00,135.73,135.73,134.55,135.16,27200.0,94.1915,94.1915,93.3727,93.796,27200.0
2011-11-15 10:30:00,135.19,135.37,134.68,134.72,28800.0,93.8168,93.9417,93.4629,93.4906,28800.0
2011-11-15 11:00:00,134.74,135.28,134.71,134.93,28400.0,93.5045,93.8793,93.4837,93.6364,28400.0
2011-11-15 11:30:00,134.93,135.52,134.81,135.43,36200.0,93.6364,94.0458,93.5531,93.9834,36200.0
2011-11-15 12:00:00,135.49,135.99,135.34,135.72,31900.0,94.025,94.372,93.9209,94.1846,31900.0
2011-11-15 12:30:00,135.79,136.68,135.79,136.67,26500.0,94.2332,94.8508,94.2332,94.8439,26500.0
2011-11-15 13:00:00,136.78,137.0,136.36,136.61,35200.0,94.9202,95.0729,94.6287,94.8022,35200.0
2011-11-15 13:30:00,136.66,137.0,136.61,136.86,25800.0,94.8369,95.0729,94.8022,94.9757,25800.0
2011-11-15 14:00:00,136.85,137.22,136.69,137.0,30600.0,94.9688,95.2255,94.8577,95.0729,30600.0
2011-11-15 14:30:00,137.0,137.2,136.72,136.72,37800.0,95.0729,95.2117,94.8786,94.8786,37800.0
2011-11-15 15:00:00,136.8,137.13,136.8,137.02,40600.0,94.9341,95.1631,94.9341,95.0868,40600.0
2011-11-15 15:30:00,136.99,137.06,136.16,136.2,113500.0,95.0659,95.1145,94.4899,94.5177,113500.0
2011-11-16 09:30:00,134.65,135.09,133.87,134.18,75600.0,93.4421,93.7474,92.9008,93.1159,75600.0
2011-11-16 10:00:00,134.22,134.5,133.72,134.13,45100.0,93.1437,93.338,92.7967,93.0812,45100.0
2011-11-16 10:30:00,134.09,135.12,133.97,135.01,32900.0,93.0534,93.7682,92.9702,93.6919,32900.0
2011-11-16 11:00:00,134.99,135.48,134.82,135.2,28600.0,93.678,94.018,93.56,93.8237,28600.0
2011-11-16 11:30:00,135.21,135.27,134.55,134.65,23600.0,93.8307,93.8723,93.3727,93.4421,23600.0
2011-11-16 12:00:00,134.6,134.82,134.47,134.76,63800.0,93.4074,93.56,93.3171,93.5184,63800.0
2011-11-16 12:30:00,134.71,135.1,134.71,134.97,21700.0,93.4837,93.7543,93.4837,93.6641,21700.0
2011-11-16 13:00:00,135.03,135.91,135.02,135.73,25700.0,93.7058,94.3165,93.6988,94.1915,25700.0
2011-11-16 13:30:00,135.76,136.26,135.76,136.1,40700.0,94.2124,94.5593,94.2124,94.4483,40700.0
2011-11-16 14:00:00,136.08,136.23,135.84,136.02,35800.0,94.4344,94.5385,94.2679,94.3928,35800.0
2011-11-16 14:30:00,136.02,136.49,135.75,135.93,39300.0,94.3928,94.719,94.2054,94.3303,39300.0
2011-11-16 15:00:00,135.93,136.08,135.03,135.08,101500.0,94.3303,94.4344,93.7058,93.7405,101500.0
2011-11-16 15:30:00,135.07,135.13,134.2,134.31,175100.0,93.7335,93.7752,93.1298,93.2061,175100.0
2011-11-17 09:30:00,134.05,134.42,133.45,134.0,44500.0,93.0257,93.2824,92.6093,92.991,44500.0
2011-11-17 10:00:00,133.91,134.16,133.07,134.16,100400.0,92.9285,93.102,92.3456,93.102,100400.0
2011-11-17 10:30:00,134.07,134.97,133.79,134.54,30600.0,93.0396,93.6641,92.8453,93.3657,30600.0
2011-11-17 11:00:00,134.5,134.59,133.72,133.91,33500.0,93.338,93.4004,92.7967,92.9285,33500.0
2011-11-17 11:30:00,133.97,134.62,133.97,134.26,24900.0,92.9702,93.4212,92.9702,93.1714,24900.0
2011-11-17 12:00:00,134.26,134.26,132.6,132.6,73900.0,93.1714,93.1714,92.0194,92.0194,73900.0
2011-11-17 12:30:00,132.58,132.64,130.86,132.58,81000.0,92.0056,92.0472,90.8119,92.0056,81000.0
2011-11-17 13:00:00,132.58,132.65,131.8,132.5,22500.0,92.0056,92.0541,91.4643,91.95,22500.0
2011-11-17 13:30:00,132.39,132.69,131.78,132.63,24500.0,91.8737,92.0819,91.4504,92.0403,24500.0
2011-11-17 14:00:00,132.58,132.91,132.36,132.66,31900.0,92.0056,92.2346,91.8529,92.0611,31900.0
2011-11-17 14:30:00,132.59,133.31,132.47,133.13,42500.0,92.0125,92.5121,91.9292,92.3872,42500.0
2011-11-17 15:00:00,133.08,133.32,132.65,132.88,50200.0,92.3525,92.5191,92.0541,92.2137,50200.0
2011-11-17 15:30:00,132.87,133.04,132.09,132.99,111300.0,92.2068,92.3248,91.6655,92.2901,111300.0
2011-11-18 09:30:00,132.94,133.56,132.1,133.16,98900.0,92.2554,92.6856,91.6725,92.4081,98900.0
2011-11-18 10:00:00,133.23,133.34,131.81,132.12,96500.0,92.4566,92.533,91.4712,91.6863,96500.0
2011-11-18 10:30:00,132.02,132.91,132.02,132.39,21000.0,91.6169,92.2346,91.6169,91.8737,21000.0
2011-11-18 11:00:00,132.5,132.76,131.8,131.93,16400.0,91.95,92.1305,91.4643,91.5545,16400.0
2011-11-18 11:30:00,131.97,131.97,131.04,131.1,55000.0,91.5822,91.5822,90.9369,90.9785,55000.0
2011-11-18 12:00:00,131.1,131.1,130.2,130.73,78600.0,90.9785,90.9785,90.3539,90.7217,78600.0
2011-11-18 12:30:00,130.83,131.17,130.75,131.1,25800.0,90.7911,91.0271,90.7356,90.9785,25800.0
2011-11-18 13:00:00,131.14,131.67,131.05,131.32,26200.0,91.0063,91.3741,90.9438,91.1312,26200.0
2011-11-18 13:30:00,131.36,132.1,131.36,131.85,28200.0,91.1589,91.6725,91.1589,91.499,28200.0
2011-11-18 14:00:00,131.79,132.13,131.5,131.71,46100.0,91.4573,91.6933,91.2561,91.4018,46100.0
2011-11-18 14:30:00,131.7,132.13,131.57,131.86,55300.0,91.3949,91.6933,91.3047,91.5059,55300.0
2011-11-18 15:00:00,131.87,132.03,131.63,131.72,50900.0,91.5128,91.6239,91.3463,91.4087,50900.0
2011-11-18 15:30:00,131.73,132.19,131.67,131.79,131400.0,91.4157,91.7349,91.3741,91.4573,131400.0
2011-11-21 09:30:00,130.51,130.93,130.0,130.4,75800.0,90.5691,90.8605,90.2151,90.4927,75800.0
2011-11-21 10:00:00,130.51,130.69,129.75,130.17,45200.0,90.5691,90.694,90.0416,90.3331,45200.0
2011-11-21 10:30:00,130.09,130.29,129.25,129.41,53900.0,90.2776,90.4164,89.6947,89.8057,53900.0
2011-11-21 11:00:00,129.36,129.59,129.04,129.25,49500.0,89.771,89.9306,89.5489,89.6947,49500.0
2011-11-21 11:30:00,129.24,129.74,128.66,129.74,60400.0,89.6877,90.0347,89.2852,90.0347,60400.0
2011-11-21 12:00:00,129.72,129.79,128.81,128.85,63700.0,90.0208,90.0694,89.3893,89.4171,63700.0
2011-11-21 12:30:00,128.87,128.9,128.45,128.47,46400.0,89.431,89.4518,89.1395,89.1534,46400.0
2011-11-21 13:00:00,128.52,129.33,128.5,129.08,67500.0,89.1881,89.7502,89.1742,89.5767,67500.0
2011-11-21 13:30:00,129.02,129.03,128.02,128.05,51200.0,89.5351,89.542,88.8411,88.8619,51200.0
2011-11-21 14:00:00,128.04,129.12,128.04,128.63,78500.0,88.855,89.6044,88.855,89.2644,78500.0
2011-11-21 14:30:00,128.64,129.34,128.58,128.87,68900.0,89.2713,89.7571,89.2297,89.431,68900.0
2011-11-21 15:00:00,128.83,129.27,128.41,129.12,122000.0,89.4032,89.7085,89.1117,89.6044,122000.0
2011-11-21 15:30:00,129.12,129.21,128.5,128.59,180900.0,89.6044,89.6669,89.1742,89.2366,180900.0
2011-11-22 09:30:00,128.39,129.2,128.09,129.12,80200.0,89.0979,89.66,88.8897,89.6044,80200.0
2011-11-22 10:00:00,129.13,129.24,128.21,128.65,45200.0,89.6114,89.6877,88.9729,89.2783,45200.0
2011-11-22 10:30:00,128.62,128.8,127.28,127.37,59000.0,89.2575,89.3824,88.3276,88.39,59000.0
2011-11-22 11:00:00,127.33,128.08,127.22,127.75,125900.0,88.3623,88.8827,88.2859,88.6537,125900.0
2011-11-22 11:30:00,127.76,128.08,127.36,128.05,57700.0,88.6607,88.8827,88.3831,88.8619,57700.0
2011-11-22 12:00:00,128.1,128.91,128.06,128.25,51200.0,88.8966,89.4587,88.8688,89.0007,51200.0
2011-11-22 12:30:00,128.34,128.62,127.96,128.55,42300.0,89.0632,89.2575,88.7995,89.2089,42300.0
2011-11-22 13:00:00,128.55,129.5,128.55,129.12,32700.0,89.2089,89.8682,89.2089,89.6044,32700.0
2011-11-22 13:30:00,129.14,129.47,128.84,128.85,34700.0,89.6183,89.8473,89.4101,89.4171,34700.0
2011-11-22 14:00:00,128.89,129.28,128.7,129.1,41700.0,89.4448,89.7155,89.313,89.5906,41700.0
2011-11-22 14:30:00,128.98,129.16,128.49,128.67,68100.0,89.5073,89.6322,89.1673,89.2922,68100.0
2011-11-22 15:00:00,128.71,128.82,128.24,128.55,64800.0,89.3199,89.3963,88.9938,89.2089,64800.0
2011-11-22 15:30:00,128.56,128.87,128.25,128.45,127600.0,89.2158,89.431,89.0007,89.1395,127600.0
2011-11-23 09:30:00,127.9,128.36,127.36,127.71,47800.0,88.7578,89.077,88.3831,88.626,47800.0
2011-11-23 10:00:00,127.7,128.22,127.51,127.54,62900.0,88.619,88.9799,88.4872,88.508,62900.0
2011-11-23 10:30:00,127.56,128.7,127.37,128.7,37800.0,88.5219,89.313,88.39,89.313,37800.0
2011-11-23 11:00:00,128.66,128.75,127.69,127.9,47500.0,89.2852,89.3477,88.6121,88.7578,47500.0
2011-11-23 11:30:00,127.84,128.49,127.63,128.37,27400.0,88.7162,89.1673,88.5704,89.084,27400.0
2011-11-23 12:00:00,128.37,128.99,128.37,128.59,37100.0,89.084,89.5142,89.084,89.2366,37100.0
2011-11-23 12:30:00,128.53,128.99,128.28,128.69,26300.0,89.195,89.5142,89.0215,89.306,26300.0
2011-11-23 13:00:00,128.7,128.93,128.59,128.87,38600.0,89.313,89.4726,89.2366,89.431,38600.0
2011-11-23 13:30:00,128.94,129.16,128.59,128.6,46400.0,89.4795,89.6322,89.2366,89.2436,46400.0
2011-11-23 14:00:00,128.61,128.61,127.92,128.18,53500.0,89.2505,89.2505,88.7717,88.9521,53500.0
2011-11-23 14:30:00,128.24,128.63,128.17,128.21,55000.0,88.9938,89.2644,88.9452,88.9729,55000.0
2011-11-23 15:00:00,128.16,128.75,128.12,128.25,73900.0,88.9382,89.3477,88.9105,89.0007,73900.0
2011-11-23 15:30:00,128.28,128.99,128.06,128.17,126600.0,89.0215,89.5142,88.8688,88.9452,126600.0
2011-11-25 09:30:00,127.61,128.09,127.07,127.41,37800.0,88.5566,88.8897,88.1818,88.4178,37800.0
2011-11-25 10:00:00,127.33,127.93,127.33,127.56,23700.0,88.3623,88.7786,88.3623,88.5219,23700.0
2011-11-25 10:30:00,127.36,127.82,127.27,127.33,21900.0,88.3831,88.7023,88.3206,88.3623,21900.0
2011-11-25 11:00:00,127.26,127.64,127.03,127.16,28800.0,88.3137,88.5774,88.1541,88.2443,28800.0
2011-11-25 11:30:00,127.2,127.53,126.84,126.98,32800.0,88.272,88.501,88.0222,88.1194,32800.0
2011-11-25 12:00:00,127.01,127.23,126.75,127.01,22500.0,88.1402,88.2929,87.9598,88.1402,22500.0
2011-11-25 12:30:00,126.99,127.17,126.19,126.23,56200.0,88.1263,88.2512,87.5711,87.5989,56200.0
2011-11-28 09:30:00,129.65,132.23,129.64,131.81,108100.0,89.9722,91.7627,89.9653,91.4712,108100.0
2011-11-28 10:00:00,131.79,132.35,131.77,132.01,61500.0,91.4573,91.8459,91.4434,91.61,61500.0
2011-11-28 10:30:00,131.99,132.56,131.86,132.5,49000.0,91.5961,91.9917,91.5059,91.95,49000.0
2011-11-28 11:00:00,132.54,133.06,132.18,133.06,50600.0,91.9778,92.3387,91.728,92.3387,50600.0
2011-11-28 11:30:00,133.07,133.32,132.81,133.13,46800.0,92.3456,92.5191,92.1652,92.3872,46800.0
2011-11-28 12:00:00,133.11,133.29,132.86,132.87,42800.0,92.3734,92.4983,92.1999,92.2068,42800.0
2011-11-28 12:30:00,132.89,133.06,132.76,132.83,39300.0,92.2207,92.3387,92.1305,92.179,39300.0
2011-11-28 13:00:00,132.81,133.2,132.68,133.02,43200.0,92.1652,92.4358,92.075,92.3109,43200.0
2011-11-28 13:30:00,132.99,133.62,132.9,133.1,41600.0,92.2901,92.7273,92.2276,92.3664,41600.0
2011-11-28 14:00:00,133.07,133.95,132.95,133.75,83600.0,92.3456,92.9563,92.2623,92.8175,83600.0
2011-11-28 14:30:00,133.8,134.26,133.63,134.18,100400.0,92.8522,93.1714,92.7342,93.1159,100400.0
2011-11-28 15:00:00,134.14,134.48,133.14,133.75,79000.0,93.0881,93.3241,92.3942,92.8175,79000.0
2011-11-28 15:30:00,133.75,134.49,133.54,134.47,159200.0,92.8175,93.331,92.6718,93.3171,159200.0
2011-11-29 09:30:00,134.14,134.38,132.64,133.45,91900.0,93.0881,93.2547,92.0472,92.6093,91900.0
2011-11-29 10:00:00,133.4,134.29,133.04,134.24,89800.0,92.5746,93.1922,92.3248,93.1575,89800.0
2011-11-29 10:30:00,134.2,134.25,132.94,133.05,49400.0,93.1298,93.1645,92.2554,92.3317,49400.0
2011-11-29 11:00:00,133.06,133.58,132.44,133.56,48100.0,92.3387,92.6995,91.9084,92.6856,48100.0
2011-11-29 11:30:00,133.5,133.79,133.39,133.71,64100.0,92.644,92.8453,92.5677,92.7897,64100.0
2011-11-29 12:00:00,133.66,134.1,133.61,134.0,46600.0,92.755,93.0604,92.7203,92.991,46600.0
2011-11-29 12:30:00,134.0,134.12,133.45,133.97,34700.0,92.991,93.0743,92.6093,92.9702,34700.0
2011-11-29 13:00:00,134.0,134.08,133.54,133.76,15700.0,92.991,93.0465,92.6718,92.8244,15700.0
2011-11-29 13:30:00,133.76,133.77,132.97,133.0,28100.0,92.8244,92.8314,92.2762,92.297,28100.0
2011-11-29 14:00:00,133.02,133.43,132.93,133.43,33900.0,92.3109,92.5954,92.2484,92.5954,33900.0
2011-11-29 14:30:00,133.37,133.89,133.29,133.81,36900.0,92.5538,92.9146,92.4983,92.8591,36900.0
2011-11-29 15:00:00,133.81,134.3,133.75,134.13,42100.0,92.8591,93.1992,92.8175,93.0812,42100.0
2011-11-29 15:30:00,134.12,134.89,134.03,134.24,197600.0,93.0743,93.6086,93.0118,93.1575,197600.0
2011-11-30 09:30:00,139.21,139.39,137.96,138.1,137900.0,96.6065,96.7314,95.7391,95.8362,137900.0
2011-11-30 10:00:00,138.01,138.37,137.76,137.85,148100.0,95.7738,96.0236,95.6003,95.6627,148100.0
2011-11-30 10:30:00,137.85,138.55,137.8,138.5,87800.0,95.6627,96.1485,95.628,96.1138,87800.0
2011-11-30 11:00:00,138.44,138.68,138.22,138.55,50200.0,96.0722,96.2387,95.9195,96.1485,50200.0
2011-11-30 11:30:00,138.57,138.69,138.39,138.64,69100.0,96.1624,96.2457,96.0375,96.211,69100.0
2011-11-30 12:00:00,138.64,139.06,138.49,138.82,54300.0,96.211,96.5024,96.1069,96.3359,54300.0
2011-11-30 12:30:00,138.82,138.85,138.33,138.39,36100.0,96.3359,96.3567,95.9958,96.0375,36100.0
2011-11-30 13:00:00,138.37,138.71,138.0,138.08,43000.0,96.0236,96.2595,95.7668,95.8224,43000.0
2011-11-30 13:30:00,138.05,138.4,137.09,137.15,68700.0,95.8015,96.0444,95.1353,95.177,68700.0
2011-11-30 14:00:00,137.11,137.56,136.86,137.49,46200.0,95.1492,95.4615,94.9757,95.4129,46200.0
2011-11-30 14:30:00,137.53,137.81,137.26,137.32,47500.0,95.4407,95.635,95.2533,95.2949,47500.0
2011-11-30 15:00:00,137.34,137.68,137.11,137.65,69700.0,95.3088,95.5448,95.1492,95.5239,69700.0
2011-11-30 15:30:00,137.65,138.85,137.45,138.65,182000.0,95.5239,96.3567,95.3852,96.2179,182000.0
2011-12-01 09:30:00,137.96,138.5,137.07,138.09,64900.0,95.7391,96.1138,95.1214,95.8293,64900.0
2011-12-01 10:00:00,138.15,138.89,138.0,138.86,69300.0,95.8709,96.3845,95.7668,96.3636,69300.0
2011-12-01 10:30:00,138.87,139.1,138.5,139.07,81600.0,96.3706,96.5302,96.1138,96.5094,81600.0
2011-12-01 11:00:00,139.07,139.55,138.9,138.97,127400.0,96.5094,96.8425,96.3914,96.44,127400.0
2011-12-01 11:30:00,138.97,139.5,138.87,139.04,61400.0,96.44,96.8078,96.3706,96.4886,61400.0
2011-12-01 12:00:00,139.0,139.43,138.82,139.15,55500.0,96.4608,96.7592,96.3359,96.5649,55500.0
2011-12-01 12:30:00,139.2,139.36,138.37,138.46,46400.0,96.5996,96.7106,96.0236,96.0861,46400.0
2011-12-01 13:00:00,138.41,138.55,138.19,138.5,23900.0,96.0514,96.1485,95.8987,96.1138,23900.0
2011-12-01 13:30:00,138.57,138.89,138.53,138.88,43700.0,96.1624,96.3845,96.1346,96.3775,43700.0
2011-12-01 14:00:00,138.89,138.91,138.58,138.81,27500.0,96.3845,96.3983,96.1693,96.3289,27500.0
2011-12-01 14:30:00,138.8,138.93,138.4,138.6,79900.0,96.322,96.4122,96.0444,96.1832,79900.0
2011-12-01 15:00:00,138.55,138.69,138.29,138.55,57900.0,96.1485,96.2457,95.9681,96.1485,57900.0
2011-12-01 15:30:00,138.62,138.83,137.95,138.05,175700.0,96.1971,96.3428,95.7321,95.8015,175700.0
2011-12-02 09:30:00,139.66,141.35,139.54,140.19,172300.0,96.9188,98.0916,96.8355,97.2866,172300.0
2011-12-02 10:00:00,140.14,140.32,139.54,139.72,136400.0,97.2519,97.3768,96.8355,96.9604,136400.0
2011-12-02 10:30:00,139.72,139.78,139.33,139.46,63200.0,96.9604,97.0021,96.6898,96.78,63200.0
2011-12-02 11:00:00,139.41,139.53,139.14,139.43,78100.0,96.7453,96.8286,96.558,96.7592,78100.0
2011-12-02 11:30:00,139.5,139.7,139.01,139.12,54100.0,96.8078,96.9466,96.4677,96.5441,54100.0
2011-12-02 12:00:00,139.14,139.3,138.88,139.04,35200.0,96.558,96.669,96.3775,96.4886,35200.0
2011-12-02 12:30:00,138.92,139.45,138.9,139.23,43500.0,96.4053,96.7731,96.3914,96.6204,43500.0
2011-12-02 13:00:00,139.2,139.45,138.98,139.17,46200.0,96.5996,96.7731,96.4469,96.5788,46200.0
2011-12-02 13:30:00,139.19,139.48,138.96,139.29,33300.0,96.5926,96.7939,96.433,96.662,33300.0
2011-12-02 14:00:00,139.29,139.33,138.93,139.22,41100.0,96.662,96.6898,96.4122,96.6135,41100.0
2011-12-02 14:30:00,139.24,139.26,138.93,138.97,44100.0,96.6273,96.6412,96.4122,96.44,44100.0
2011-12-02 15:00:00,138.98,139.15,138.83,138.99,70400.0,96.4469,96.5649,96.3428,96.4539,70400.0
2011-12-02 15:30:00,138.97,139.05,138.43,138.58,187900.0,96.44,96.4955,96.0652,96.1693,187900.0
2011-12-05 09:30:00,140.56,141.32,139.6,141.27,119100.0,97.5434,98.0708,96.8772,98.0361,119100.0
2011-12-05 10:00:00,141.18,141.4,140.65,141.25,88100.0,97.9736,98.1263,97.6058,98.0222,88100.0
2011-12-05 10:30:00,141.26,141.39,140.7,140.75,129200.0,98.0292,98.1194,97.6405,97.6752,129200.0
2011-12-05 11:00:00,140.74,140.87,140.46,140.57,123900.0,97.6683,97.7585,97.474,97.5503,123900.0
2011-12-05 11:30:00,140.55,141.02,140.3,140.75,96100.0,97.5364,97.8626,97.3629,97.6752,96100.0
2011-12-05 12:00:00,140.77,141.18,140.62,140.96,35900.0,97.6891,97.9736,97.585,97.821,35900.0
2011-12-05 12:30:00,140.95,142.0,140.95,141.63,65900.0,97.814,98.5427,97.814,98.2859,65900.0
2011-12-05 13:00:00,141.58,141.58,141.06,141.31,57500.0,98.2512,98.2512,97.8904,98.0639,57500.0
2011-12-05 13:30:00,141.32,141.46,140.51,140.81,123100.0,98.0708,98.1679,97.5087,97.7169,123100.0
2011-12-05 14:00:00,140.79,140.92,140.59,140.69,177200.0,97.703,97.7932,97.5642,97.6336,177200.0
2011-12-05 14:30:00,140.61,140.85,140.18,140.44,116300.0,97.5781,97.7446,97.2797,97.4601,116300.0
2011-12-05 15:00:00,140.43,140.75,139.89,139.97,180900.0,97.4532,97.6752,97.0784,97.1339,180900.0
2011-12-05 15:30:00,139.97,140.33,139.85,140.25,297400.0,97.1339,97.3838,97.0507,97.3283,297400.0
2011-12-06 09:30:00,139.48,139.84,137.9,138.21,231100.0,96.7939,97.0437,95.6974,95.9126,231100.0
2011-12-06 10:00:00,138.3,139.36,138.3,138.65,85900.0,95.975,96.7106,95.975,96.2179,85900.0
2011-12-06 10:30:00,138.68,139.39,138.65,139.25,79600.0,96.2387,96.7314,96.2179,96.6343,79600.0
2011-12-06 11:00:00,139.25,139.34,138.77,138.97,78100.0,96.6343,96.6967,96.3012,96.44,78100.0
2011-12-06 11:30:00,138.97,140.0,138.91,139.52,66200.0,96.44,97.1548,96.3983,96.8217,66200.0
2011-12-06 12:00:00,139.51,139.6,139.0,139.18,59900.0,96.8147,96.8772,96.4608,96.5857,59900.0
2011-12-06 12:30:00,139.24,139.51,139.06,139.08,22900.0,96.6273,96.8147,96.5024,96.5163,22900.0
2011-12-06 13:00:00,139.15,139.54,139.08,139.4,58500.0,96.5649,96.8355,96.5163,96.7384,58500.0
2011-12-06 13:30:00,139.44,139.55,139.3,139.41,51500.0,96.7661,96.8425,96.669,96.7453,51500.0
2011-12-06 14:00:00,139.42,139.6,139.25,139.4,58400.0,96.7523,96.8772,96.6343,96.7384,58400.0
2011-12-06 14:30:00,139.35,140.0,139.35,139.51,75600.0,96.7037,97.1548,96.7037,96.8147,75600.0
2011-12-06 15:00:00,139.51,139.55,139.22,139.3,155200.0,96.8147,96.8425,96.6135,96.669,155200.0
2011-12-06 15:30:00,139.32,139.47,139.21,139.22,267500.0,96.6829,96.787,96.6065,96.6135,267500.0
2011-12-07 09:30:00,138.5,138.82,137.56,137.78,367900.0,96.6158,96.8391,95.9601,96.1136,367900.0
2011-12-07 10:00:00,137.71,137.72,136.02,136.59,136300.0,96.0647,96.0717,94.8858,95.2834,136300.0
2011-12-07 10:30:00,136.56,136.71,136.02,136.44,218300.0,95.2625,95.3671,94.8858,95.1788,218300.0
2011-12-07 11:00:00,136.47,137.46,136.4,137.34,100500.0,95.1997,95.8903,95.1509,95.8066,100500.0
2011-12-07 11:30:00,137.41,137.5,137.08,137.27,67900.0,95.8555,95.9182,95.6253,95.7578,67900.0
2011-12-07 12:00:00,137.31,137.38,137.2,137.26,106300.0,95.7857,95.8345,95.709,95.7508,106300.0
2011-12-07 12:30:00,137.27,137.62,137.26,137.43,63600.0,95.7578,96.0019,95.7508,95.8694,63600.0
2011-12-07 13:00:00,137.46,137.63,137.31,137.38,48600.0,95.8903,96.0089,95.7857,95.8345,48600.0
2011-12-07 13:30:00,137.38,137.4,137.13,137.29,83000.0,95.8345,95.8485,95.6601,95.7717,83000.0
2011-12-07 14:00:00,137.29,137.55,137.23,137.46,193900.0,95.7717,95.9531,95.7299,95.8903,193900.0
2011-12-07 14:30:00,137.43,137.49,137.22,137.32,165300.0,95.8694,95.9113,95.7229,95.7927,165300.0
2011-12-07 15:00:00,137.34,138.25,137.32,137.99,184500.0,95.8066,96.4414,95.7927,96.2601,184500.0
2011-12-07 15:30:00,138.01,138.83,137.85,137.93,340200.0,96.274,96.846,96.1624,96.2182,340200.0
2011-12-08 09:30:00,137.37,139.56,137.05,139.56,99100.0,95.8276,97.3553,95.6043,97.3553,99100.0
2011-12-08 10:00:00,139.56,139.56,137.81,137.83,199300.0,97.3553,97.3553,96.1345,96.1484,199300.0
2011-12-08 10:30:00,137.93,139.4,137.8,138.5,43800.0,96.2182,97.2437,96.1275,96.6158,43800.0
2011-12-08 11:00:00,138.46,138.55,137.29,137.36,56900.0,96.5879,96.6507,95.7717,95.8206,56900.0
2011-12-08 11:30:00,137.32,137.63,136.71,137.33,94500.0,95.7927,96.0089,95.3671,95.7996,94500.0
2011-12-08 12:00:00,137.34,138.05,137.28,137.84,52400.0,95.8066,96.3019,95.7648,96.1554,52400.0
2011-12-08 12:30:00,137.9,137.9,137.11,137.29,51300.0,96.1973,96.1973,95.6462,95.7717,51300.0
2011-12-08 13:00:00,137.27,137.32,136.38,136.53,66900.0,95.7578,95.7927,95.1369,95.2416,66900.0
2011-12-08 13:30:00,136.53,136.53,136.03,136.33,54400.0,95.2416,95.2416,94.8928,95.1021,54400.0
2011-12-08 14:00:00,136.34,136.37,136.09,136.24,37500.0,95.109,95.13,94.9346,95.0393,37500.0
2011-12-08 14:30:00,136.24,136.43,136.03,136.18,42800.0,95.0393,95.1718,94.8928,94.9974,42800.0
2011-12-08 15:00:00,136.17,136.8,135.86,136.6,67400.0,94.9904,95.4299,94.7742,95.2904,67400.0
2011-12-08 15:30:00,136.57,136.92,134.71,135.1,338500.0,95.2695,95.5136,93.972,94.244,338500.0
2011-12-09 09:30:00,135.89,135.89,134.62,135.18,110200.0,94.7951,94.7951,93.9092,94.2998,110200.0
2011-12-09 10:00:00,135.06,135.82,134.17,134.64,60500.0,94.2161,94.7463,93.5953,93.9231,60500.0
2011-12-09 10:30:00,134.61,134.62,133.54,134.3,63200.0,93.9022,93.9092,93.1558,93.686,63200.0
2011-12-09 11:00:00,134.26,135.47,134.26,135.33,53700.0,93.6581,94.5021,93.6581,94.4045,53700.0
2011-12-09 11:30:00,135.36,135.61,134.85,134.85,28500.0,94.4254,94.5998,94.0696,94.0696,28500.0
2011-12-09 12:00:00,134.85,135.8,134.77,135.78,32600.0,94.0696,94.7323,94.0138,94.7184,32600.0
2011-12-09 12:30:00,135.74,136.12,135.57,135.81,24000.0,94.6905,94.9556,94.5719,94.7393,24000.0
2011-12-09 13:00:00,135.87,136.45,135.77,136.42,23700.0,94.7812,95.1858,94.7114,95.1648,23700.0
2011-12-09 13:30:00,136.35,136.59,136.04,136.16,32900.0,95.116,95.2834,94.8998,94.9835,32900.0
2011-12-09 14:00:00,136.13,136.32,135.78,136.22,30500.0,94.9625,95.0951,94.7184,95.0253,30500.0
2011-12-09 14:30:00,136.22,136.54,136.08,136.17,38300.0,95.0253,95.2486,94.9277,94.9904,38300.0
2011-12-09 15:00:00,136.1,136.46,136.1,136.41,47900.0,94.9416,95.1927,94.9416,95.1579,47900.0
2011-12-09 15:30:00,136.45,136.88,136.36,136.63,109600.0,95.1858,95.4857,95.123,95.3113,109600.0
2011-12-12 09:30:00,134.99,135.71,133.76,133.85,60300.0,94.1673,94.6696,93.3093,93.372,60300.0
2011-12-12 10:00:00,133.79,134.1,133.52,133.64,81900.0,93.3302,93.5464,93.1418,93.2256,81900.0
2011-12-12 10:30:00,133.65,133.78,133.19,133.49,53100.0,93.2325,93.3232,92.9116,93.1209,53100.0
2011-12-12 11:00:00,133.49,134.46,133.36,134.11,39100.0,93.1209,93.7976,93.0302,93.5534,39100.0
2011-12-12 11:30:00,134.09,134.61,133.74,134.04,45600.0,93.5395,93.9022,93.2953,93.5046,45600.0
2011-12-12 12:00:00,134.06,134.43,133.89,134.35,27600.0,93.5185,93.7766,93.3999,93.7208,27600.0
2011-12-12 12:30:00,134.43,135.03,134.36,134.88,32400.0,93.7766,94.1952,93.7278,94.0906,32400.0
2011-12-12 13:00:00,134.88,135.03,134.74,134.95,43400.0,94.0906,94.1952,93.9929,94.1394,43400.0
2011-12-12 13:30:00,135.0,135.49,134.84,135.41,58100.0,94.1743,94.5161,94.0627,94.4603,58100.0
2011-12-12 14:00:00,135.39,135.44,134.55,134.81,43500.0,94.4463,94.4812,93.8604,94.0417,43500.0
2011-12-12 14:30:00,134.74,135.01,134.48,134.94,35400.0,93.9929,94.1812,93.8115,94.1324,35400.0
2011-12-12 15:00:00,134.95,135.01,134.57,134.96,62500.0,94.1394,94.1812,93.8743,94.1464,62500.0
2011-12-12 15:30:00,134.98,135.57,134.9,135.52,162500.0,94.1603,94.5719,94.1045,94.537,162500.0
2011-12-13 09:30:00,137.49,137.93,134.11,134.29,80800.0,95.9113,96.2182,93.5534,93.679,80800.0
2011-12-13 10:00:00,134.28,134.72,133.62,133.64,72800.0,93.672,93.9789,93.2116,93.2256,72800.0
2011-12-13 10:30:00,133.68,134.1,133.44,133.54,65500.0,93.2535,93.5464,93.086,93.1558,65500.0
2011-12-13 11:00:00,133.53,133.77,132.9,133.52,38300.0,93.1488,93.3162,92.7093,93.1418,38300.0
2011-12-13 11:30:00,133.49,134.28,133.49,133.94,26900.0,93.1209,93.672,93.1209,93.4348,26900.0
2011-12-13 12:00:00,133.86,133.99,133.52,133.52,31200.0,93.379,93.4697,93.1418,93.1418,31200.0
2011-12-13 12:30:00,133.56,133.59,132.97,133.17,47400.0,93.1697,93.1907,92.7582,92.8977,47400.0
2011-12-13 13:00:00,133.12,133.32,132.8,133.29,38600.0,92.8628,93.0023,92.6396,92.9814,38600.0
2011-12-13 13:30:00,133.28,133.38,132.79,133.25,34500.0,92.9744,93.0442,92.6326,92.9535,34500.0
2011-12-13 14:00:00,133.27,133.77,132.46,133.02,86700.0,92.9674,93.3162,92.4024,92.793,86700.0
2011-12-13 14:30:00,133.02,133.02,131.46,132.09,101900.0,92.793,92.793,91.7048,92.1443,101900.0
2011-12-13 15:00:00,132.08,132.31,131.1,131.27,124300.0,92.1373,92.2978,91.4537,91.5723,124300.0
2011-12-13 15:30:00,131.26,131.63,130.62,131.45,272300.0,91.5653,91.8234,91.1188,91.6978,272300.0
2011-12-14 09:30:00,130.7,131.48,130.36,131.06,88300.0,91.1746,91.7188,90.9375,91.4258,88300.0
2011-12-14 10:00:00,131.11,131.68,130.88,131.0,111200.0,91.4607,91.8583,91.3002,91.3839,111200.0
2011-12-14 10:30:00,131.0,131.22,130.62,130.62,68000.0,91.3839,91.5374,91.1188,91.1188,68000.0
2011-12-14 11:00:00,130.53,131.15,130.53,130.87,75000.0,91.0561,91.4886,91.0561,91.2932,75000.0
2011-12-14 11:30:00,130.87,130.88,130.13,130.36,102800.0,91.2932,91.3002,90.777,90.9375,102800.0
2011-12-14 12:00:00,130.36,130.98,130.26,130.54,54800.0,90.9375,91.37,90.8677,91.063,54800.0
2011-12-14 12:30:00,130.56,130.91,130.56,130.79,89400.0,91.077,91.3211,91.077,91.2374,89400.0
2011-12-14 13:00:00,130.77,131.83,130.63,131.8,58500.0,91.2235,91.9629,91.1258,91.942,58500.0
2011-12-14 13:30:00,131.73,131.8,131.28,131.43,41800.0,91.8932,91.942,91.5792,91.6839,41800.0
2011-12-14 14:00:00,131.44,131.46,130.88,131.13,75100.0,91.6909,91.7048,91.3002,91.4746,75100.0
2011-12-14 14:30:00,131.14,131.14,130.36,130.5,70100.0,91.4816,91.4816,90.9375,91.0351,70100.0
2011-12-14 15:00:00,130.52,131.06,130.18,130.65,97100.0,91.0491,91.4258,90.8119,91.1398,97100.0
2011-12-14 15:30:00,130.67,130.76,130.27,130.42,150300.0,91.1537,91.2165,90.8747,90.9793,150300.0
2011-12-15 09:30:00,131.33,131.5,130.14,130.47,91300.0,91.6141,91.7327,90.784,91.0142,91300.0
2011-12-15 10:00:00,130.51,130.79,129.43,129.66,65400.0,91.0421,91.2374,90.2887,90.4492,65400.0
2011-12-15 10:30:00,129.64,129.81,129.22,129.32,62000.0,90.4352,90.5538,90.1422,90.212,62000.0
2011-12-15 11:00:00,129.3,130.32,129.28,130.32,35200.0,90.198,90.9096,90.1841,90.9096,35200.0
2011-12-15 11:30:00,130.22,130.26,129.71,129.81,38300.0,90.8398,90.8677,90.484,90.5538,38300.0
2011-12-15 12:00:00,129.85,130.65,129.78,130.57,41100.0,90.5817,91.1398,90.5329,91.084,41100.0
2011-12-15 12:30:00,130.61,130.78,130.4,130.71,23700.0,91.1119,91.2305,90.9654,91.1816,23700.0
2011-12-15 13:00:00,130.7,131.06,130.63,130.85,22500.0,91.1746,91.4258,91.1258,91.2793,22500.0
2011-12-15 13:30:00,130.9,130.9,130.02,130.05,153600.0,91.3142,91.3142,90.7003,90.7212,153600.0
2011-12-15 14:00:00,130.05,130.43,130.05,130.28,48800.0,90.7212,90.9863,90.7212,90.8817,48800.0
2011-12-15 14:30:00,130.28,130.47,130.04,130.07,56900.0,90.8817,91.0142,90.7142,90.7352,56900.0
2011-12-15 15:00:00,130.1,130.6,130.07,130.31,142000.0,90.7561,91.1049,90.7352,90.9026,142000.0
2011-12-15 15:30:00,130.32,130.61,130.01,130.13,215200.0,90.9096,91.1119,90.6933,90.777,215200.0
2011-12-16 09:30:00,130.92,131.69,130.75,131.38,178800.0,91.3281,91.8653,91.2095,91.649,178800.0
2011-12-16 10:00:00,131.3,131.55,130.49,130.49,86500.0,91.5932,91.7676,91.0282,91.0282,86500.0
2011-12-16 10:30:00,130.53,130.66,129.85,130.05,133400.0,91.0561,91.1467,90.5817,90.7212,133400.0
2011-12-16 11:00:00,130.03,130.3,129.2,129.26,96300.0,90.7073,90.8956,90.1283,90.1701,96300.0
2011-12-16 11:30:00,129.26,129.5,128.72,128.77,125900.0,90.1701,90.3375,89.7934,89.8283,125900.0
2011-12-16 12:00:00,128.75,128.93,128.32,128.32,102600.0,89.8143,89.9399,89.5144,89.5144,102600.0
2011-12-16 12:30:00,128.32,128.41,127.77,128.02,133000.0,89.5144,89.5772,89.1307,89.3051,133000.0
2011-12-16 13:00:00,128.02,129.42,128.02,129.19,67600.0,89.3051,90.2817,89.3051,90.1213,67600.0
2011-12-16 13:30:00,129.17,129.6,129.11,129.38,58600.0,90.1073,90.4073,90.0655,90.2538,58600.0
2011-12-16 14:00:00,129.39,129.49,128.87,128.87,51000.0,90.2608,90.3306,89.8981,89.8981,51000.0
2011-12-16 14:30:00,128.9,129.06,128.32,128.81,103900.0,89.919,90.0306,89.5144,89.8562,103900.0
2011-12-16 15:00:00,128.78,129.06,128.6,128.62,121400.0,89.8353,90.0306,89.7097,89.7237,121400.0
2011-12-16 15:30:00,128.61,128.82,127.57,128.36,870000.0,89.7167,89.8632,88.9912,89.5423,870000.0
2011-12-19 09:30:00,129.5,130.72,129.25,130.68,136100.0,90.3375,91.1886,90.1631,91.1607,136100.0
2011-12-19 10:00:00,130.53,130.95,129.9,130.87,70600.0,91.0561,91.349,90.6166,91.2932,70600.0
2011-12-19 10:30:00,130.87,131.4,129.58,129.99,87500.0,91.2932,91.663,90.3933,90.6794,87500.0
2011-12-19 11:00:00,129.98,130.26,129.5,129.66,54100.0,90.6724,90.8677,90.3375,90.4492,54100.0
2011-12-19 11:30:00,129.6,129.65,129.15,129.56,67800.0,90.4073,90.4422,90.0934,90.3794,67800.0
2011-12-19 12:00:00,129.57,130.55,129.53,130.55,54600.0,90.3864,91.07,90.3585,91.07,54600.0
2011-12-19 12:30:00,130.55,130.67,130.2,130.67,44800.0,91.07,91.1537,90.8259,91.1537,44800.0
2011-12-19 13:00:00,130.61,130.7,130.18,130.69,54600.0,91.1119,91.1746,90.8119,91.1677,54600.0
2011-12-19 13:30:00,130.7,130.95,130.15,130.63,57700.0,91.1746,91.349,90.791,91.1258,57700.0
2011-12-19 14:00:00,130.63,131.05,130.61,130.89,46600.0,91.1258,91.4188,91.1119,91.3072,46600.0
2011-12-19 14:30:00,130.88,130.94,130.6,130.85,64900.0,91.3002,91.3421,91.1049,91.2793,64900.0
2011-12-19 15:00:00,130.87,130.94,129.82,130.08,136100.0,91.2932,91.3421,90.5608,90.7421,136100.0
2011-12-19 15:30:00,130.07,130.11,129.22,129.49,280600.0,90.7352,90.7631,90.1422,90.3306,280600.0
2011-12-20 09:30:00,131.15,131.78,130.32,130.42,122700.0,91.4886,91.928,90.9096,90.9793,122700.0
2011-12-20 10:00:00,130.47,130.5,128.4,129.07,138600.0,91.0142,91.0351,89.5702,90.0376,138600.0
2011-12-20 10:30:00,129.11,129.84,129.1,129.33,91500.0,90.0655,90.5747,90.0585,90.219,91500.0
2011-12-20 11:00:00,129.39,129.73,129.24,129.52,51700.0,90.2608,90.498,90.1562,90.3515,51700.0
2011-12-20 11:30:00,129.6,129.62,128.97,129.03,65600.0,90.4073,90.4213,89.9678,90.0097,65600.0
2011-12-20 12:00:00,129.05,129.05,128.63,128.7,66500.0,90.0236,90.0236,89.7306,89.7795,66500.0
2011-12-20 12:30:00,128.65,129.2,128.65,129.04,29700.0,89.7446,90.1283,89.7446,90.0166,29700.0
2011-12-20 13:00:00,129.1,129.55,128.92,128.93,43500.0,90.0585,90.3724,89.9329,89.9399,43500.0
2011-12-20 13:30:00,128.88,129.35,128.77,129.0,153300.0,89.905,90.2329,89.8283,89.9887,153300.0
2011-12-20 14:00:00,129.0,129.0,127.82,128.09,144100.0,89.9887,89.9887,89.1656,89.3539,144100.0
2011-12-20 14:30:00,128.11,129.08,128.11,128.69,123400.0,89.3679,90.0446,89.3679,89.7725,123400.0
2011-12-20 15:00:00,128.69,128.96,128.62,128.9,77700.0,89.7725,89.9608,89.7237,89.919,77700.0
2011-12-20 15:30:00,128.89,129.5,128.65,129.14,191900.0,89.912,90.3375,89.7446,90.0864,191900.0
2011-12-21 09:30:00,128.95,129.38,126.81,126.84,130400.0,89.9539,90.2538,88.461,88.482,130400.0
2011-12-21 10:00:00,126.78,128.28,126.55,127.92,121200.0,88.4401,89.4865,88.2797,89.2354,121200.0
2011-12-21 10:30:00,127.92,128.09,127.48,127.52,109900.0,89.2354,89.3539,88.9284,88.9563,109900.0
2011-12-21 11:00:00,127.57,127.73,126.44,126.96,131500.0,88.9912,89.1028,88.2029,88.5657,131500.0
2011-12-21 11:30:00,126.95,127.39,126.91,127.31,55300.0,88.5587,88.8656,88.5308,88.8098,55300.0
2011-12-21 12:00:00,127.29,127.46,127.04,127.15,53600.0,88.7959,88.9145,88.6215,88.6982,53600.0
2011-12-21 12:30:00,127.19,127.48,127.02,127.46,40500.0,88.7261,88.9284,88.6075,88.9145,40500.0
2011-12-21 13:00:00,127.45,127.94,127.42,127.93,36300.0,88.9075,89.2493,88.8866,89.2423,36300.0
2011-12-21 13:30:00,127.93,128.39,127.74,128.15,48400.0,89.2423,89.5632,89.1098,89.3958,48400.0
2011-12-21 14:00:00,128.16,128.39,127.93,128.29,38500.0,89.4028,89.5632,89.2423,89.4935,38500.0
2011-12-21 14:30:00,128.28,128.36,128.01,128.05,47300.0,89.4865,89.5423,89.2981,89.326,47300.0
2011-12-21 15:00:00,128.07,128.5,128.0,128.32,85600.0,89.34,89.64,89.2912,89.5144,85600.0
2011-12-21 15:30:00,128.34,128.57,128.13,128.34,264900.0,89.5283,89.6888,89.3818,89.5283,264900.0
2011-12-22 09:30:00,128.26,128.77,126.14,126.16,150200.0,89.4725,89.8283,87.9936,88.0076,150200.0
2011-12-22 10:00:00,126.2,126.96,125.55,126.88,102600.0,88.0355,88.5657,87.5821,88.5099,102600.0
2011-12-22 10:30:00,126.88,127.29,126.28,126.59,110900.0,88.5099,88.7959,88.0913,88.3076,110900.0
2011-12-22 11:00:00,126.58,126.6,125.95,126.06,67300.0,88.3006,88.3145,87.8611,87.9378,67300.0
2011-12-22 11:30:00,126.11,126.41,125.98,126.38,82900.0,87.9727,88.182,87.882,88.1611,82900.0
2011-12-22 12:00:00,126.37,126.49,126.28,126.4,79300.0,88.1541,88.2378,88.0913,88.175,79300.0
2011-12-22 12:30:00,126.39,126.75,126.37,126.75,59900.0,88.168,88.4192,88.1541,88.4192,59900.0
2011-12-22 13:00:00,126.73,126.9,126.51,126.8,106600.0,88.4052,88.5238,88.2518,88.4541,106600.0
2011-12-22 13:30:00,126.85,127.01,126.81,126.82,34200.0,88.4889,88.6005,88.461,88.468,34200.0
2011-12-22 14:00:00,126.77,127.02,126.7,126.95,41400.0,88.4331,88.6075,88.3843,88.5587,41400.0
2011-12-22 14:30:00,126.95,127.07,126.89,126.95,91100.0,88.5587,88.6424,88.5168,88.5587,91100.0
2011-12-22 15:00:00,126.95,127.15,126.89,126.9,61900.0,88.5587,88.6982,88.5168,88.5238,61900.0
2011-12-22 15:30:00,126.94,127.05,126.47,126.64,138000.0,88.5517,88.6285,88.2239,88.3424,138000.0
2011-12-23 09:30:00,126.99,128.33,126.9,128.02,37600.0,88.5866,89.5214,88.5238,89.3051,37600.0
2011-12-23 10:00:00,128.0,128.08,127.18,127.32,34400.0,89.2912,89.347,88.7191,88.8168,34400.0
2011-12-23 10:30:00,127.31,127.32,126.82,127.05,27300.0,88.8098,88.8168,88.468,88.6285,27300.0
2011-12-23 11:00:00,127.04,127.09,126.8,127.09,35600.0,88.6215,88.6564,88.4541,88.6564,35600.0
2011-12-23 11:30:00,127.14,128.0,127.13,128.0,16300.0,88.6912,89.2912,88.6843,89.2912,16300.0
2011-12-23 12:00:00,128.0,128.43,127.84,128.32,25600.0,89.2912,89.5911,89.1795,89.5144,25600.0
2011-12-23 12:30:00,128.31,128.8,128.28,128.79,39600.0,89.5074,89.8492,89.4865,89.8423,39600.0
2011-12-23 13:00:00,128.72,128.96,128.48,128.51,24800.0,89.7934,89.9608,89.626,89.6469,24800.0
2011-12-23 13:30:00,128.51,128.8,128.31,128.8,35100.0,89.6469,89.8492,89.5074,89.8492,35100.0
2011-12-23 14:00:00,128.83,128.85,128.52,128.6,24400.0,89.8702,89.8841,89.6539,89.7097,24400.0
2011-12-23 14:30:00,128.64,129.12,128.51,129.1,37100.0,89.7376,90.0725,89.6469,90.0585,37100.0
2011-12-23 15:00:00,129.12,129.12,128.55,128.62,58800.0,90.0725,90.0725,89.6748,89.7237,58800.0
2011-12-23 15:30:00,128.58,129.01,128.58,129.01,108500.0,89.6958,89.9957,89.6958,89.9957,108500.0
2011-12-27 09:30:00,129.03,129.52,128.43,129.36,47500.0,90.0097,90.3515,89.5911,90.2399,47500.0
2011-12-27 10:00:00,129.37,129.83,129.25,129.8,21200.0,90.2469,90.5677,90.1631,90.5468,21200.0
2011-12-27 10:30:00,129.83,129.99,129.07,129.16,34000.0,90.5677,90.6794,90.0376,90.1004,34000.0
2011-12-27 11:00:00,129.2,130.0,128.91,130.0,20800.0,90.1283,90.6863,89.926,90.6863,20800.0
2011-12-27 11:30:00,129.94,129.98,129.54,129.64,16700.0,90.6445,90.6724,90.3654,90.4352,16700.0
2011-12-27 12:00:00,129.62,130.38,129.62,130.38,29100.0,90.4213,90.9514,90.4213,90.9514,29100.0
2011-12-27 12:30:00,130.36,130.51,130.27,130.3,26200.0,90.9375,91.0421,90.8747,90.8956,26200.0
2011-12-27 13:00:00,130.3,130.35,130.08,130.18,24700.0,90.8956,90.9305,90.7421,90.8119,24700.0
2011-12-27 13:30:00,130.2,130.52,130.19,130.52,17300.0,90.8259,91.0491,90.8189,91.0491,17300.0
2011-12-27 14:00:00,130.5,130.53,130.27,130.36,18600.0,91.0351,91.0561,90.8747,90.9375,18600.0
2011-12-27 14:30:00,130.39,130.59,130.31,130.59,22900.0,90.9584,91.0979,90.9026,91.0979,22900.0
2011-12-27 15:00:00,130.62,130.86,130.5,130.54,44600.0,91.1188,91.2863,91.0351,91.063,44600.0
2011-12-27 15:30:00,130.52,130.59,130.36,130.55,93200.0,91.0491,91.0979,90.9375,91.07,93200.0
2011-12-28 09:30:00,130.5,131.18,130.14,131.14,112400.0,91.0351,91.5095,90.784,91.4816,112400.0
2011-12-28 10:00:00,130.93,131.08,130.07,130.34,52200.0,91.3351,91.4397,90.7352,90.9235,52200.0
2011-12-28 10:30:00,130.28,130.41,130.1,130.41,50800.0,90.8817,90.9723,90.7561,90.9723,50800.0
2011-12-28 11:00:00,130.35,130.4,130.0,130.03,25200.0,90.9305,90.9654,90.6863,90.7073,25200.0
2011-12-28 11:30:00,130.02,130.13,129.78,130.02,24300.0,90.7003,90.777,90.5329,90.7003,24300.0
2011-12-28 12:00:00,130.04,130.12,129.66,129.93,21400.0,90.7142,90.77,90.4492,90.6375,21400.0
2011-12-28 12:30:00,129.96,130.01,129.71,129.79,18900.0,90.6584,90.6933,90.484,90.5398,18900.0
2011-12-28 13:00:00,129.78,129.86,129.67,129.78,16900.0,90.5329,90.5887,90.4561,90.5329,16900.0
2011-12-28 13:30:00,129.8,130.01,129.68,129.83,16500.0,90.5468,90.6933,90.4631,90.5677,16500.0
2011-12-28 14:00:00,129.76,129.77,129.25,129.39,16900.0,90.5189,90.5259,90.1631,90.2608,16900.0
2011-12-28 14:30:00,129.45,129.45,128.78,128.89,21600.0,90.3027,90.3027,89.8353,89.912,21600.0
2011-12-28 15:00:00,128.9,129.27,128.89,128.93,29400.0,89.919,90.1771,89.912,89.9399,29400.0
2011-12-28 15:30:00,128.94,129.26,128.82,129.06,53900.0,89.9469,90.1701,89.8632,90.0306,53900.0
2011-12-29 09:30:00,128.43,128.43,127.0,127.28,105300.0,89.5911,89.5911,88.5936,88.7889,105300.0
2011-12-29 10:00:00,127.31,127.83,127.24,127.79,148600.0,88.8098,89.1726,88.761,89.1447,148600.0
2011-12-29 10:30:00,127.8,128.03,127.8,127.89,44500.0,89.1516,89.3121,89.1516,89.2144,44500.0
2011-12-29 11:00:00,127.92,128.95,127.87,128.92,63900.0,89.2354,89.9539,89.2005,89.9329,63900.0
2011-12-29 11:30:00,128.91,129.2,128.74,129.09,27300.0,89.926,90.1283,89.8074,90.0515,27300.0
2011-12-29 12:00:00,129.1,129.22,128.7,129.03,30500.0,90.0585,90.1422,89.7795,90.0097,30500.0
2011-12-29 12:30:00,128.97,128.98,128.68,128.79,16000.0,89.9678,89.9748,89.7655,89.8423,16000.0
2011-12-29 13:00:00,128.84,128.99,128.73,128.84,16000.0,89.8771,89.9818,89.8004,89.8771,16000.0
2011-12-29 13:30:00,128.86,129.28,128.54,129.22,27600.0,89.8911,90.1841,89.6679,90.1422,27600.0
2011-12-29 14:00:00,129.26,129.34,128.85,128.9,29600.0,90.1701,90.2259,89.8841,89.919,29600.0
2011-12-29 14:30:00,128.95,128.98,128.57,128.77,34200.0,89.9539,89.9748,89.6888,89.8283,34200.0
2011-12-29 15:00:00,128.76,128.8,128.51,128.56,32000.0,89.8213,89.8492,89.6469,89.6818,32000.0
2011-12-29 15:30:00,128.61,128.87,128.54,128.63,77700.0,89.7167,89.8981,89.6679,89.7306,77700.0
2011-12-30 09:30:00,128.1,128.1,127.12,127.36,91600.0,89.3609,89.3609,88.6773,88.8447,91600.0
2011-12-30 10:00:00,127.34,127.68,127.26,127.39,47700.0,88.8308,89.0679,88.7749,88.8656,47700.0
2011-12-30 10:30:00,127.4,127.42,127.01,127.14,55600.0,88.8726,88.8866,88.6005,88.6912,55600.0
2011-12-30 11:00:00,127.11,127.68,127.1,127.48,74300.0,88.6703,89.0679,88.6633,88.9284,74300.0
2011-12-30 11:30:00,127.47,128.27,127.32,128.16,38300.0,88.9214,89.4795,88.8168,89.4028,38300.0
2011-12-30 12:00:00,128.07,128.23,127.78,128.19,46400.0,89.34,89.4516,89.1377,89.4237,46400.0
2011-12-30 12:30:00,128.22,128.46,128.11,128.37,18500.0,89.4446,89.612,89.3679,89.5493,18500.0
2011-12-30 13:00:00,128.37,128.58,128.33,128.46,24900.0,89.5493,89.6958,89.5214,89.612,24900.0
2011-12-30 13:30:00,128.49,128.7,128.42,128.5,20100.0,89.633,89.7795,89.5841,89.64,20100.0
2011-12-30 14:00:00,128.5,128.5,127.84,127.98,30400.0,89.64,89.64,89.1795,89.2772,30400.0
2011-12-30 14:30:00,127.99,128.11,127.58,127.58,24200.0,89.2842,89.3679,88.9982,88.9982,24200.0
2011-12-30 15:00:00,127.61,127.72,127.33,127.37,33300.0,89.0191,89.0958,88.8238,88.8517,33300.0
2011-12-30 15:30:00,127.37,127.42,126.94,126.94,80300.0,88.8517,88.8866,88.5517,88.5517,80300.0
2012-01-03 09:30:00,131.03,132.97,130.0,130.4,119400.0,91.4048,92.7582,90.6863,90.9654,119400.0
2012-01-03 10:00:00,130.41,131.17,130.37,130.74,89000.0,90.9723,91.5025,90.9444,91.2025,89000.0
2012-01-03 10:30:00,130.76,131.33,130.65,130.92,62800.0,91.2165,91.6141,91.1398,91.3281,62800.0
2012-01-03 11:00:00,130.93,131.26,130.79,131.04,54800.0,91.3351,91.5653,91.2374,91.4118,54800.0
2012-01-03 11:30:00,131.04,131.18,130.61,130.77,47600.0,91.4118,91.5095,91.1119,91.2235,47600.0
2012-01-03 12:00:00,130.73,130.75,129.79,129.83,40300.0,91.1956,91.2095,90.5398,90.5677,40300.0
2012-01-03 12:30:00,129.88,129.89,129.2,129.45,47000.0,90.6026,90.6096,90.1283,90.3027,47000.0
2012-01-03 13:00:00,129.45,129.62,129.26,129.46,54400.0,90.3027,90.4213,90.1701,90.3096,54400.0
2012-01-03 13:30:00,129.39,129.65,129.19,129.43,49000.0,90.2608,90.4422,90.1213,90.2887,49000.0
2012-01-03 14:00:00,129.47,129.8,129.39,129.71,57100.0,90.3166,90.5468,90.2608,90.484,57100.0
2012-01-03 14:30:00,129.72,130.04,129.65,129.9,70000.0,90.491,90.7142,90.4422,90.6166,70000.0
2012-01-03 15:00:00,129.9,130.09,129.7,129.75,114800.0,90.6166,90.7491,90.4771,90.5119,114800.0
2012-01-03 15:30:00,129.69,130.57,129.52,129.58,157700.0,90.4701,91.084,90.3515,90.3933,157700.0
2012-01-04 09:30:00,129.73,133.18,129.62,132.88,158400.0,90.498,92.9047,90.4213,92.6954,158400.0
2012-01-04 10:00:00,132.88,132.99,132.24,132.7,134400.0,92.6954,92.7721,92.2489,92.5698,134400.0
2012-01-04 10:30:00,132.64,133.53,132.26,133.47,103700.0,92.528,93.1488,92.2629,93.107,103700.0
2012-01-04 11:00:00,133.46,134.52,133.36,134.47,125900.0,93.1,93.8394,93.0302,93.8045,125900.0
2012-01-04 11:30:00,134.49,134.53,133.94,134.16,91500.0,93.8185,93.8464,93.4348,93.5883,91500.0
2012-01-04 12:00:00,134.22,135.2,134.19,135.12,73900.0,93.6302,94.3138,93.6092,94.258,73900.0
2012-01-04 12:30:00,135.11,135.19,134.64,134.87,55200.0,94.251,94.3068,93.9231,94.0836,55200.0
2012-01-04 13:00:00,134.85,134.86,133.97,134.12,59300.0,94.0696,94.0766,93.4558,93.5604,59300.0
2012-01-04 13:30:00,134.09,134.56,133.85,134.52,70100.0,93.5395,93.8673,93.372,93.8394,70100.0
2012-01-04 14:00:00,134.52,134.54,134.11,134.45,62600.0,93.8394,93.8534,93.5534,93.7906,62600.0
2012-01-04 14:30:00,134.45,135.57,134.43,135.49,86400.0,93.7906,94.5719,93.7766,94.5161,86400.0
2012-01-04 15:00:00,135.47,135.48,134.86,134.86,116900.0,94.5021,94.5091,94.0766,94.0766,116900.0
2012-01-04 15:30:00,134.89,135.48,134.71,135.31,205200.0,94.0975,94.5091,93.972,94.3905,205200.0
2012-01-05 09:30:00,135.0,135.0,132.24,132.63,152300.0,94.1743,94.1743,92.2489,92.521,152300.0
2012-01-05 10:00:00,132.59,133.44,132.34,132.98,101500.0,92.4931,93.086,92.3187,92.7651,101500.0
2012-01-05 10:30:00,132.96,133.45,132.83,133.25,97800.0,92.7512,93.093,92.6605,92.9535,97800.0
2012-01-05 11:00:00,133.22,133.99,133.14,133.9,61100.0,92.9326,93.4697,92.8768,93.4069,61100.0
2012-01-05 11:30:00,133.91,133.99,133.52,133.78,43800.0,93.4139,93.4697,93.1418,93.3232,43800.0
2012-01-05 12:00:00,133.78,134.4,133.58,134.31,55600.0,93.3232,93.7557,93.1837,93.6929,55600.0
2012-01-05 12:30:00,134.31,134.85,134.15,134.7,76500.0,93.6929,94.0696,93.5813,93.965,76500.0
2012-01-05 13:00:00,134.66,135.4,134.6,135.1,48400.0,93.9371,94.4533,93.8952,94.244,48400.0
2012-01-05 13:30:00,135.08,135.42,134.87,134.91,42300.0,94.2301,94.4673,94.0836,94.1115,42300.0
2012-01-05 14:00:00,134.96,135.41,134.88,134.99,43200.0,94.1464,94.4603,94.0906,94.1673,43200.0
2012-01-05 14:30:00,135.04,135.22,134.85,135.04,48400.0,94.2022,94.3277,94.0696,94.2022,48400.0
2012-01-05 15:00:00,135.02,135.21,134.84,134.95,55700.0,94.1882,94.3208,94.0627,94.1394,55700.0
2012-01-05 15:30:00,134.97,135.22,134.84,135.16,135300.0,94.1533,94.3277,94.0627,94.2859,135300.0
2012-01-06 09:30:00,135.32,135.35,134.16,134.5,66100.0,94.3975,94.4184,93.5883,93.8255,66100.0
2012-01-06 10:00:00,134.45,134.83,134.04,134.4,37400.0,93.7906,94.0557,93.5046,93.7557,37400.0
2012-01-06 10:30:00,134.44,134.52,133.95,134.07,30900.0,93.7836,93.8394,93.4418,93.5255,30900.0
2012-01-06 11:00:00,134.07,134.26,133.68,133.76,37400.0,93.5255,93.6581,93.2535,93.3093,37400.0
2012-01-06 11:30:00,133.82,134.39,133.76,134.2,25500.0,93.3511,93.7487,93.3093,93.6162,25500.0
2012-01-06 12:00:00,134.22,134.34,134.02,134.25,15500.0,93.6302,93.7139,93.4906,93.6511,15500.0
2012-01-06 12:30:00,134.26,134.39,134.05,134.29,14100.0,93.6581,93.7487,93.5116,93.679,14100.0
2012-01-06 13:00:00,134.34,134.46,133.57,133.59,28800.0,93.7139,93.7976,93.1767,93.1907,28800.0
2012-01-06 13:30:00,133.58,134.04,133.5,133.74,20700.0,93.1837,93.5046,93.1279,93.2953,20700.0
2012-01-06 14:00:00,133.76,133.9,133.62,133.74,19400.0,93.3093,93.4069,93.2116,93.2953,19400.0
2012-01-06 14:30:00,133.78,133.94,133.6,133.66,40500.0,93.3232,93.4348,93.1976,93.2395,40500.0
2012-01-06 15:00:00,133.7,134.15,133.69,134.04,28200.0,93.2674,93.5813,93.2604,93.5046,28200.0
2012-01-06 15:30:00,134.05,134.31,133.52,133.59,120700.0,93.5116,93.6929,93.1418,93.1907,120700.0
2012-01-09 09:30:00,133.99,134.68,133.79,134.28,47000.0,93.4697,93.951,93.3302,93.672,47000.0
2012-01-09 10:00:00,134.37,134.37,133.29,133.77,62300.0,93.7348,93.7348,92.9814,93.3162,62300.0
2012-01-09 10:30:00,133.77,133.94,133.38,133.45,43700.0,93.3162,93.4348,93.0442,93.093,43700.0
2012-01-09 11:00:00,133.39,133.74,133.23,133.43,35200.0,93.0512,93.2953,92.9395,93.0791,35200.0
2012-01-09 11:30:00,133.46,133.76,133.25,133.25,39000.0,93.1,93.3093,92.9535,92.9535,39000.0
2012-01-09 12:00:00,133.28,133.72,133.17,133.72,23000.0,92.9744,93.2814,92.8977,93.2814,23000.0
2012-01-09 12:30:00,133.71,134.16,133.62,134.04,25300.0,93.2744,93.5883,93.2116,93.5046,25300.0
2012-01-09 13:00:00,134.06,134.28,133.98,134.22,26300.0,93.5185,93.672,93.4627,93.6302,26300.0
2012-01-09 13:30:00,134.22,134.27,133.8,134.27,29700.0,93.6302,93.665,93.3372,93.665,29700.0
2012-01-09 14:00:00,134.28,134.44,134.09,134.36,33000.0,93.672,93.7836,93.5395,93.7278,33000.0
2012-01-09 14:30:00,134.36,134.6,134.33,134.52,51100.0,93.7278,93.8952,93.7069,93.8394,51100.0
2012-01-09 15:00:00,134.51,134.88,134.48,134.77,62100.0,93.8325,94.0906,93.8115,94.0138,62100.0
2012-01-09 15:30:00,134.75,135.05,134.59,134.8,136100.0,93.9999,94.2091,93.8883,94.0348,136100.0
2012-01-10 09:30:00,134.82,135.49,133.78,133.89,54200.0,94.0487,94.5161,93.3232,93.3999,54200.0
2012-01-10 10:00:00,133.95,134.81,133.83,134.35,52200.0,93.4418,94.0417,93.3581,93.7208,52200.0
2012-01-10 10:30:00,134.41,134.51,133.94,134.0,36600.0,93.7627,93.8325,93.4348,93.4767,36600.0
2012-01-10 11:00:00,133.96,134.05,133.4,133.67,43800.0,93.4488,93.5116,93.0581,93.2465,43800.0
2012-01-10 11:30:00,133.65,133.67,133.03,133.17,46700.0,93.2325,93.2465,92.8,92.8977,46700.0
2012-01-10 12:00:00,133.11,133.49,133.04,133.19,48800.0,92.8558,93.1209,92.807,92.9116,48800.0
2012-01-10 12:30:00,133.21,133.38,133.03,133.3,49500.0,92.9256,93.0442,92.8,92.9884,49500.0
2012-01-10 13:00:00,133.3,133.31,132.88,132.95,68900.0,92.9884,92.9953,92.6954,92.7442,68900.0
2012-01-10 13:30:00,132.95,133.09,132.86,132.96,70700.0,92.7442,92.8419,92.6814,92.7512,70700.0
2012-01-10 14:00:00,132.96,133.05,132.86,132.99,79900.0,92.7512,92.814,92.6814,92.7721,79900.0
2012-01-10 14:30:00,132.97,133.37,132.97,133.28,45000.0,92.7582,93.0372,92.7582,92.9744,45000.0
2012-01-10 15:00:00,133.3,133.81,133.2,133.81,51500.0,92.9884,93.3441,92.9186,93.3441,51500.0
2012-01-10 15:30:00,133.78,134.02,133.73,133.94,101000.0,93.3232,93.4906,93.2883,93.4348,101000.0
2012-01-11 09:30:00,133.73,133.96,132.71,132.71,62000.0,93.2883,93.4488,92.5768,92.5768,62000.0
2012-01-11 10:00:00,132.72,133.13,132.41,132.6,105200.0,92.5838,92.8698,92.3675,92.5001,105200.0
2012-01-11 10:30:00,132.58,132.76,132.24,132.56,96100.0,92.4861,92.6117,92.2489,92.4722,96100.0
2012-01-11 11:00:00,132.6,132.6,131.45,131.99,126500.0,92.5001,92.5001,91.6978,92.0745,126500.0
2012-01-11 11:30:00,131.94,132.69,131.91,132.69,52300.0,92.0397,92.5628,92.0187,92.5628,52300.0
2012-01-11 12:00:00,132.68,132.77,132.43,132.59,26000.0,92.5559,92.6187,92.3815,92.4931,26000.0
2012-01-11 12:30:00,132.63,132.63,132.2,132.49,30600.0,92.521,92.521,92.221,92.4233,30600.0
2012-01-11 13:00:00,132.46,132.55,132.2,132.29,44100.0,92.4024,92.4652,92.221,92.2838,44100.0
2012-01-11 13:30:00,132.3,132.43,131.53,131.56,77500.0,92.2908,92.3815,91.7536,91.7746,77500.0
2012-01-11 14:00:00,131.55,131.61,131.13,131.39,112800.0,91.7676,91.8094,91.4746,91.656,112800.0
2012-01-11 14:30:00,131.4,131.41,131.25,131.35,81900.0,91.663,91.6699,91.5583,91.6281,81900.0
2012-01-11 15:00:00,131.39,132.01,131.21,131.99,112400.0,91.656,92.0885,91.5304,92.0745,112400.0
2012-01-11 15:30:00,132.0,132.29,131.0,131.67,355300.0,92.0815,92.2838,91.3839,91.8513,355300.0
2012-01-12 09:30:00,131.57,132.38,131.09,131.84,143100.0,91.7815,92.3466,91.4467,91.9699,143100.0
2012-01-12 10:00:00,131.88,132.0,131.03,131.87,63900.0,91.9978,92.0815,91.4048,91.9908,63900.0
2012-01-12 10:30:00,131.87,132.0,131.64,131.64,49200.0,91.9908,92.0815,91.8304,91.8304,49200.0
2012-01-12 11:00:00,131.72,132.48,131.67,132.4,48200.0,91.8862,92.4163,91.8513,92.3605,48200.0
2012-01-12 11:30:00,132.37,132.5,132.17,132.34,35900.0,92.3396,92.4303,92.2001,92.3187,35900.0
2012-01-12 12:00:00,132.37,132.47,131.89,132.27,35600.0,92.3396,92.4094,92.0048,92.2699,35600.0
2012-01-12 12:30:00,132.26,133.17,132.26,133.13,139600.0,92.2629,92.8977,92.2629,92.8698,139600.0
2012-01-12 13:00:00,133.15,133.16,132.68,133.09,32700.0,92.8837,92.8907,92.5559,92.8419,32700.0
2012-01-12 13:30:00,133.07,133.18,132.76,133.12,39800.0,92.8279,92.9047,92.6117,92.8628,39800.0
2012-01-12 14:00:00,133.13,133.17,132.73,132.9,42000.0,92.8698,92.8977,92.5907,92.7093,42000.0
2012-01-12 14:30:00,132.95,133.12,132.76,133.1,52900.0,92.7442,92.8628,92.6117,92.8489,52900.0
2012-01-12 15:00:00,133.09,133.21,133.05,133.15,105700.0,92.8419,92.9256,92.814,92.8837,105700.0
2012-01-12 15:30:00,133.14,133.18,132.87,132.99,104200.0,92.8768,92.9047,92.6884,92.7721,104200.0
2012-01-13 09:30:00,131.96,133.07,131.67,132.67,51600.0,92.0536,92.8279,91.8513,92.5489,51600.0
2012-01-13 10:00:00,132.63,132.97,132.21,132.63,60300.0,92.521,92.7582,92.228,92.521,60300.0
2012-01-13 10:30:00,132.64,132.64,132.02,132.4,31700.0,92.528,92.528,92.0955,92.3605,31700.0
2012-01-13 11:00:00,132.47,132.73,132.39,132.71,36800.0,92.4094,92.5907,92.3536,92.5768,36800.0
2012-01-13 11:30:00,132.67,132.96,132.44,132.55,20500.0,92.5489,92.7512,92.3884,92.4652,20500.0
2012-01-13 12:00:00,132.47,132.88,132.36,132.64,37800.0,92.4094,92.6954,92.3326,92.528,37800.0
2012-01-13 12:30:00,132.65,132.71,132.48,132.7,8200.0,92.5349,92.5768,92.4163,92.5698,8200.0
2012-01-13 13:00:00,132.68,132.72,132.38,132.63,16100.0,92.5559,92.5838,92.3466,92.521,16100.0
2012-01-13 13:30:00,132.6,132.72,132.38,132.59,25300.0,92.5001,92.5838,92.3466,92.4931,25300.0
2012-01-13 14:00:00,132.61,132.67,132.42,132.57,27000.0,92.507,92.5489,92.3745,92.4791,27000.0
2012-01-13 14:30:00,132.6,132.66,132.33,132.39,40700.0,92.5001,92.5419,92.3117,92.3536,40700.0
2012-01-13 15:00:00,132.37,132.61,132.25,132.4,66500.0,92.3396,92.507,92.2559,92.3605,66500.0
2012-01-13 15:30:00,132.44,132.54,131.65,131.94,168200.0,92.3884,92.4582,91.8374,92.0397,168200.0
2012-01-17 09:30:00,132.99,133.1,131.82,132.96,63100.0,92.7721,92.8489,91.9559,92.7512,63100.0
2012-01-17 10:00:00,132.86,133.06,132.7,132.73,59300.0,92.6814,92.821,92.5698,92.5907,59300.0
2012-01-17 10:30:00,132.8,132.86,132.43,132.49,31700.0,92.6396,92.6814,92.3815,92.4233,31700.0
2012-01-17 11:00:00,132.53,132.59,132.36,132.52,42800.0,92.4512,92.4931,92.3326,92.4443,42800.0
2012-01-17 11:30:00,132.51,132.55,132.26,132.46,33500.0,92.4373,92.4652,92.2629,92.4024,33500.0
2012-01-17 12:00:00,132.5,132.6,132.37,132.51,25800.0,92.4303,92.5001,92.3396,92.4373,25800.0
2012-01-17 12:30:00,132.49,132.5,131.87,132.07,24100.0,92.4233,92.4303,91.9908,92.1303,24100.0
2012-01-17 13:00:00,132.06,132.74,132.01,132.66,52800.0,92.1234,92.5977,92.0885,92.5419,52800.0
2012-01-17 13:30:00,132.66,133.0,132.66,132.73,62900.0,92.5419,92.7791,92.5419,92.5907,62900.0
2012-01-17 14:00:00,132.73,133.11,132.65,132.96,56900.0,92.5907,92.8558,92.5349,92.7512,56900.0
2012-01-17 14:30:00,132.97,132.99,132.59,132.68,63300.0,92.7582,92.7721,92.4931,92.5559,63300.0
2012-01-17 15:00:00,132.68,132.82,132.45,132.67,82500.0,92.5559,92.6535,92.3954,92.5489,82500.0
2012-01-17 15:30:00,132.67,132.76,132.49,132.66,131300.0,92.5489,92.6117,92.4233,92.5419,131300.0
2012-01-18 09:30:00,132.29,132.29,130.36,131.26,80900.0,92.2838,92.2838,90.9375,91.5653,80900.0
2012-01-18 10:00:00,131.28,132.79,131.08,132.68,48300.0,91.5792,92.6326,91.4397,92.5559,48300.0
2012-01-18 10:30:00,132.56,133.11,132.39,132.94,19300.0,92.4722,92.8558,92.3536,92.7372,19300.0
2012-01-18 11:00:00,132.99,133.05,132.71,132.81,18100.0,92.7721,92.814,92.5768,92.6466,18100.0
2012-01-18 11:30:00,132.85,133.06,132.65,132.84,10800.0,92.6745,92.821,92.5349,92.6675,10800.0
2012-01-18 12:00:00,132.8,133.25,132.8,133.01,36600.0,92.6396,92.9535,92.6396,92.7861,36600.0
2012-01-18 12:30:00,133.05,133.55,132.96,133.35,31900.0,92.814,93.1628,92.7512,93.0233,31900.0
2012-01-18 13:00:00,133.3,133.4,133.29,133.37,5800.0,92.9884,93.0581,92.9814,93.0372,5800.0
2012-01-18 13:30:00,133.41,133.49,133.09,133.24,17700.0,93.0651,93.1209,92.8419,92.9465,17700.0
2012-01-18 14:00:00,133.24,133.62,133.17,133.3,38200.0,92.9465,93.2116,92.8977,92.9884,38200.0
2012-01-18 14:30:00,133.3,133.47,133.1,133.32,30700.0,92.9884,93.107,92.8489,93.0023,30700.0
2012-01-18 15:00:00,133.32,133.72,133.29,133.53,43200.0,93.0023,93.2814,92.9814,93.1488,43200.0
2012-01-18 15:30:00,133.49,133.54,132.76,133.2,197200.0,93.1209,93.1558,92.6117,92.9186,197200.0
2012-01-19 09:30:00,133.32,133.58,131.96,131.96,42100.0,93.0023,93.1837,92.0536,92.0536,42100.0
2012-01-19 10:00:00,131.94,132.05,131.3,131.99,63900.0,92.0397,92.1164,91.5932,92.0745,63900.0
2012-01-19 10:30:00,132.04,132.86,132.04,132.45,73100.0,92.1094,92.6814,92.1094,92.3954,73100.0
2012-01-19 11:00:00,132.48,132.97,132.43,132.93,36500.0,92.4163,92.7582,92.3815,92.7303,36500.0
2012-01-19 11:30:00,132.98,133.17,132.7,133.08,55500.0,92.7651,92.8977,92.5698,92.8349,55500.0
2012-01-19 12:00:00,133.07,133.66,133.06,133.38,77800.0,92.8279,93.2395,92.821,93.0442,77800.0
2012-01-19 12:30:00,133.44,133.45,132.89,133.29,53300.0,93.086,93.093,92.7024,92.9814,53300.0
2012-01-19 13:00:00,133.29,134.51,133.24,133.92,103900.0,92.9814,93.8325,92.9465,93.4209,103900.0
2012-01-19 13:30:00,133.87,133.9,133.48,133.49,27600.0,93.386,93.4069,93.1139,93.1209,27600.0
2012-01-19 14:00:00,133.58,133.68,132.76,132.86,51400.0,93.1837,93.2535,92.6117,92.6814,51400.0
2012-01-19 14:30:00,132.82,132.97,132.51,132.73,28400.0,92.6535,92.7582,92.4373,92.5907,28400.0
2012-01-19 15:00:00,132.73,133.44,132.62,133.39,49100.0,92.5907,93.086,92.514,93.0512,49100.0
2012-01-19 15:30:00,133.39,133.44,132.76,133.09,95400.0,93.0512,93.086,92.6117,92.8419,95400.0
2012-01-20 09:30:00,133.06,134.33,132.73,132.87,106900.0,92.821,93.7069,92.5907,92.6884,106900.0
2012-01-20 10:00:00,132.86,133.58,132.86,133.58,46500.0,92.6814,93.1837,92.6814,93.1837,46500.0
2012-01-20 10:30:00,133.48,133.8,133.0,133.08,46700.0,93.1139,93.3372,92.7791,92.8349,46700.0
2012-01-20 11:00:00,132.96,133.02,132.26,132.51,21400.0,92.7512,92.793,92.2629,92.4373,21400.0
2012-01-20 11:30:00,132.5,132.68,132.34,132.57,23100.0,92.4303,92.5559,92.3187,92.4791,23100.0
2012-01-20 12:00:00,132.57,132.91,132.54,132.86,22300.0,92.4791,92.7163,92.4582,92.6814,22300.0
2012-01-20 12:30:00,132.8,133.09,132.6,132.74,33800.0,92.6396,92.8419,92.5001,92.5977,33800.0
2012-01-20 13:00:00,132.74,133.03,132.69,133.0,16200.0,92.5977,92.8,92.5628,92.7791,16200.0
2012-01-20 13:30:00,132.95,133.28,132.95,133.25,34100.0,92.7442,92.9744,92.7442,92.9535,34100.0
2012-01-20 14:00:00,133.27,133.39,133.17,133.28,33300.0,92.9674,93.0512,92.8977,92.9744,33300.0
2012-01-20 14:30:00,133.26,133.42,133.16,133.38,29300.0,92.9605,93.0721,92.8907,93.0442,29300.0
2012-01-20 15:00:00,133.42,133.58,133.4,133.48,38900.0,93.0721,93.1837,93.0581,93.1139,38900.0
2012-01-20 15:30:00,133.48,133.5,133.31,133.49,101200.0,93.1139,93.1279,92.9953,93.1209,101200.0
2012-01-23 09:30:00,133.61,135.38,132.27,134.84,118400.0,93.2046,94.4394,92.2699,94.0627,118400.0
2012-01-23 10:00:00,134.9,135.58,134.27,134.3,54900.0,94.1045,94.5789,93.665,93.686,54900.0
2012-01-23 10:30:00,134.18,134.18,133.36,133.94,45100.0,93.6022,93.6022,93.0302,93.4348,45100.0
2012-01-23 11:00:00,133.97,133.97,133.35,133.61,31800.0,93.4558,93.4558,93.0233,93.2046,31800.0
2012-01-23 11:30:00,133.55,133.63,132.42,132.42,27100.0,93.1628,93.2186,92.3745,92.3745,27100.0
2012-01-23 12:00:00,132.39,132.5,131.65,132.4,30700.0,92.3536,92.4303,91.8374,92.3605,30700.0
2012-01-23 12:30:00,132.44,132.93,132.4,132.61,27200.0,92.3884,92.7303,92.3605,92.507,27200.0
2012-01-23 13:00:00,132.61,133.03,132.61,133.01,19700.0,92.507,92.8,92.507,92.7861,19700.0
2012-01-23 13:30:00,133.05,133.14,132.78,132.81,23100.0,92.814,92.8768,92.6256,92.6466,23100.0
2012-01-23 14:00:00,132.77,132.78,132.23,132.33,19000.0,92.6187,92.6256,92.242,92.3117,19000.0
2012-01-23 14:30:00,132.34,132.57,132.1,132.55,17600.0,92.3187,92.4791,92.1513,92.4652,17600.0
2012-01-23 15:00:00,132.56,132.76,132.25,132.26,38000.0,92.4722,92.6117,92.2559,92.2629,38000.0
2012-01-23 15:30:00,132.37,132.75,132.13,132.33,99300.0,92.3396,92.6047,92.1722,92.3117,99300.0
2012-01-24 09:30:00,131.81,133.72,131.1,131.1,156600.0,91.949,93.2814,91.4537,91.4537,156600.0
2012-01-24 10:00:00,131.02,131.35,130.28,130.33,65900.0,91.3979,91.6281,90.8817,90.9165,65900.0
2012-01-24 10:30:00,130.33,131.13,130.32,130.89,54400.0,90.9165,91.4746,90.9096,91.3072,54400.0
2012-01-24 11:00:00,130.89,132.91,130.89,132.68,80300.0,91.3072,92.7163,91.3072,92.5559,80300.0
2012-01-24 11:30:00,132.66,132.74,132.05,132.06,32200.0,92.5419,92.5977,92.1164,92.1234,32200.0
2012-01-24 12:00:00,132.06,132.44,131.94,132.05,37400.0,92.1234,92.3884,92.0397,92.1164,37400.0
2012-01-24 12:30:00,132.01,132.28,131.93,131.96,40600.0,92.0885,92.2768,92.0327,92.0536,40600.0
2012-01-24 13:00:00,131.93,132.03,131.36,131.38,23500.0,92.0327,92.1024,91.6351,91.649,23500.0
2012-01-24 13:30:00,131.36,131.49,131.16,131.46,23300.0,91.6351,91.7257,91.4955,91.7048,23300.0
2012-01-24 14:00:00,131.45,131.61,131.4,131.51,30800.0,91.6978,91.8094,91.663,91.7397,30800.0
2012-01-24 14:30:00,131.5,131.8,131.47,131.58,55200.0,91.7327,91.942,91.7118,91.7885,55200.0
2012-01-24 15:00:00,131.56,132.26,131.56,132.25,69000.0,91.7746,92.2629,91.7746,92.2559,69000.0
2012-01-24 15:30:00,132.24,132.97,132.24,132.52,230400.0,92.2489,92.7582,92.2489,92.4443,230400.0
2012-01-25 09:30:00,132.6,133.33,132.4,132.55,85700.0,92.5001,93.0093,92.3605,92.4652,85700.0
2012-01-25 10:00:00,132.48,132.8,132.44,132.79,34100.0,92.4163,92.6396,92.3884,92.6326,34100.0
2012-01-25 10:30:00,132.79,132.79,132.16,132.22,75500.0,92.6326,92.6326,92.1931,92.235,75500.0
2012-01-25 11:00:00,132.22,132.39,132.09,132.16,31600.0,92.235,92.3536,92.1443,92.1931,31600.0
2012-01-25 11:30:00,132.22,132.4,132.13,132.32,17000.0,92.235,92.3605,92.1722,92.3047,17000.0
2012-01-25 12:00:00,132.33,132.47,131.78,131.81,34900.0,92.3117,92.4094,91.928,91.949,34900.0
2012-01-25 12:30:00,131.81,132.33,131.61,132.26,29500.0,91.949,92.3117,91.8094,92.2629,29500.0
2012-01-25 13:00:00,132.28,132.82,132.28,132.6,20500.0,92.2768,92.6535,92.2768,92.5001,20500.0
2012-01-25 13:30:00,132.59,133.36,132.59,133.3,21700.0,92.4931,93.0302,92.4931,92.9884,21700.0
2012-01-25 14:00:00,133.25,133.25,132.74,133.02,31000.0,92.9535,92.9535,92.5977,92.793,31000.0
2012-01-25 14:30:00,133.03,133.49,132.98,133.32,26200.0,92.8,93.1209,92.7651,93.0023,26200.0
2012-01-25 15:00:00,133.32,134.08,133.15,134.07,75300.0,93.0023,93.5325,92.8837,93.5255,75300.0
2012-01-25 15:30:00,134.02,134.37,134.0,134.19,105900.0,93.4906,93.7348,93.4767,93.6092,105900.0
2012-01-26 09:30:00,134.42,134.42,131.93,132.41,152600.0,93.7697,93.7697,92.0327,92.3675,152600.0
2012-01-26 10:00:00,132.44,133.15,132.24,132.38,104800.0,92.3884,92.8837,92.2489,92.3466,104800.0
2012-01-26 10:30:00,132.38,132.41,130.76,130.85,82800.0,92.3466,92.3675,91.2165,91.2793,82800.0
2012-01-26 11:00:00,130.85,131.36,130.51,131.14,68100.0,91.2793,91.6351,91.0421,91.4816,68100.0
2012-01-26 11:30:00,131.14,131.48,131.12,131.34,51300.0,91.4816,91.7188,91.4676,91.6211,51300.0
2012-01-26 12:00:00,131.34,131.52,131.06,131.43,39300.0,91.6211,91.7467,91.4258,91.6839,39300.0
2012-01-26 12:30:00,131.44,132.05,131.44,131.85,82500.0,91.6909,92.1164,91.6909,91.9769,82500.0
2012-01-26 13:00:00,131.9,132.23,131.85,132.18,22100.0,92.0117,92.242,91.9769,92.2071,22100.0
2012-01-26 13:30:00,132.17,132.18,131.51,131.61,86800.0,92.2001,92.2071,91.7397,91.8094,86800.0
2012-01-26 14:00:00,131.6,131.65,130.95,131.08,78000.0,91.8025,91.8374,91.349,91.4397,78000.0
2012-01-26 14:30:00,131.07,131.54,131.02,131.31,45700.0,91.4328,91.7606,91.3979,91.6002,45700.0
2012-01-26 15:00:00,131.31,131.63,130.55,130.66,78100.0,91.6002,91.8234,91.07,91.1467,78100.0
2012-01-26 15:30:00,130.67,131.54,130.67,131.54,97900.0,91.1537,91.7606,91.1537,91.7606,97900.0
2012-01-27 09:30:00,131.08,131.8,130.53,131.14,29100.0,91.4397,91.942,91.0561,91.4816,29100.0
2012-01-27 10:00:00,131.06,131.6,130.28,131.56,42300.0,91.4258,91.8025,90.8817,91.7746,42300.0
2012-01-27 10:30:00,131.6,131.7,130.9,131.14,15800.0,91.8025,91.8722,91.3142,91.4816,15800.0
2012-01-27 11:00:00,131.16,131.28,130.86,130.95,21300.0,91.4955,91.5792,91.2863,91.349,21300.0
2012-01-27 11:30:00,130.95,131.0,130.1,130.31,34900.0,91.349,91.3839,90.7561,90.9026,34900.0
2012-01-27 12:00:00,130.22,130.8,130.22,130.79,24100.0,90.8398,91.2444,90.8398,91.2374,24100.0
2012-01-27 12:30:00,130.71,130.84,130.49,130.69,14400.0,91.1816,91.2723,91.0282,91.1677,14400.0
2012-01-27 13:00:00,130.65,130.9,130.5,130.7,21400.0,91.1398,91.3142,91.0351,91.1746,21400.0
2012-01-27 13:30:00,130.73,131.02,130.7,130.94,23300.0,91.1956,91.3979,91.1746,91.3421,23300.0
2012-01-27 14:00:00,130.96,131.09,130.71,130.8,29200.0,91.356,91.4467,91.1816,91.2444,29200.0
2012-01-27 14:30:00,130.83,131.19,130.81,131.19,38300.0,91.2653,91.5165,91.2514,91.5165,38300.0
2012-01-27 15:00:00,131.1,131.43,131.02,131.14,47200.0,91.4537,91.6839,91.3979,91.4816,47200.0
2012-01-27 15:30:00,131.16,131.3,130.81,130.84,98800.0,91.4955,91.5932,91.2514,91.2723,98800.0
2012-01-30 09:30:00,130.0,130.12,128.92,129.44,72700.0,90.6863,90.77,89.9329,90.2957,72700.0
2012-01-30 10:00:00,129.39,129.88,129.07,129.72,46300.0,90.2608,90.6026,90.0376,90.491,46300.0
2012-01-30 10:30:00,129.67,131.1,129.67,130.76,44400.0,90.4561,91.4537,90.4561,91.2165,44400.0
2012-01-30 11:00:00,130.83,131.6,130.83,131.55,58600.0,91.2653,91.8025,91.2653,91.7676,58600.0
2012-01-30 11:30:00,131.54,131.54,130.73,130.81,19100.0,91.7606,91.7606,91.1956,91.2514,19100.0
2012-01-30 12:00:00,130.84,131.19,130.8,131.03,13400.0,91.2723,91.5165,91.2444,91.4048,13400.0
2012-01-30 12:30:00,131.08,131.14,130.5,130.62,53800.0,91.4397,91.4816,91.0351,91.1188,53800.0
2012-01-30 13:00:00,130.65,131.02,130.53,130.94,19800.0,91.1398,91.3979,91.0561,91.3421,19800.0
2012-01-30 13:30:00,130.89,131.15,130.78,131.03,27200.0,91.3072,91.4886,91.2305,91.4048,27200.0
2012-01-30 14:00:00,131.06,131.14,130.82,130.92,15800.0,91.4258,91.4816,91.2584,91.3281,15800.0
2012-01-30 14:30:00,130.92,131.13,130.85,130.94,51000.0,91.3281,91.4746,91.2793,91.3421,51000.0
2012-01-30 15:00:00,130.94,131.07,130.78,131.01,26900.0,91.3421,91.4328,91.2305,91.3909,26900.0
2012-01-30 15:30:00,131.01,131.03,130.48,130.99,68700.0,91.3909,91.4048,91.0212,91.3769,68700.0
2012-01-31 09:30:00,131.0,132.4,130.98,131.99,54500.0,91.3839,92.3605,91.37,92.0745,54500.0
2012-01-31 10:00:00,131.99,132.33,131.52,132.16,58900.0,92.0745,92.3117,91.7467,92.1931,58900.0
2012-01-31 10:30:00,132.07,132.21,130.94,131.09,26700.0,92.1303,92.228,91.3421,91.4467,26700.0
2012-01-31 11:00:00,130.99,131.53,130.99,131.39,19500.0,91.3769,91.7536,91.3769,91.656,19500.0
2012-01-31 11:30:00,131.18,131.58,131.0,131.37,29700.0,91.5095,91.7885,91.3839,91.642,29700.0
2012-01-31 12:00:00,131.39,131.56,131.21,131.38,21300.0,91.656,91.7746,91.5304,91.649,21300.0
2012-01-31 12:30:00,131.45,131.59,131.22,131.48,20600.0,91.6978,91.7955,91.5374,91.7188,20600.0
2012-01-31 13:00:00,131.4,131.95,131.4,131.85,18300.0,91.663,92.0466,91.663,91.9769,18300.0
2012-01-31 13:30:00,131.85,131.9,131.37,131.59,23100.0,91.9769,92.0117,91.642,91.7955,23100.0
2012-01-31 14:00:00,131.65,132.05,131.55,132.03,29600.0,91.8374,92.1164,91.7676,92.1024,29600.0
2012-01-31 14:30:00,132.05,132.05,131.46,131.56,29400.0,92.1164,92.1164,91.7048,91.7746,29400.0
2012-01-31 15:00:00,131.54,131.79,131.39,131.51,31600.0,91.7606,91.935,91.656,91.7397,31600.0
2012-01-31 15:30:00,131.46,131.78,131.29,131.48,120300.0,91.7048,91.928,91.5862,91.7188,120300.0
2012-02-01 09:30:00,131.46,133.06,131.46,132.46,122600.0,91.7048,92.821,91.7048,92.4024,122600.0
2012-02-01 10:00:00,132.41,132.66,130.87,131.32,106800.0,92.3675,92.5419,91.2932,91.6071,106800.0
2012-02-01 10:30:00,131.33,131.56,130.87,131.3,111800.0,91.6141,91.7746,91.2932,91.5932,111800.0
2012-02-01 11:00:00,131.25,131.64,130.94,131.59,99400.0,91.5583,91.8304,91.3421,91.7955,99400.0
2012-02-01 11:30:00,131.54,132.36,131.54,132.3,86500.0,91.7606,92.3326,91.7606,92.2908,86500.0
2012-02-01 12:00:00,132.3,132.74,132.16,132.63,70200.0,92.2908,92.5977,92.1931,92.521,70200.0
2012-02-01 12:30:00,132.63,132.75,132.48,132.5,38300.0,92.521,92.6047,92.4163,92.4303,38300.0
2012-02-01 13:00:00,132.48,132.62,132.2,132.2,87300.0,92.4163,92.514,92.221,92.221,87300.0
2012-02-01 13:30:00,132.15,132.48,131.62,131.65,128100.0,92.1861,92.4163,91.8164,91.8374,128100.0
2012-02-01 14:00:00,131.7,132.14,131.64,131.97,80500.0,91.8722,92.1792,91.8304,92.0606,80500.0
2012-02-01 14:30:00,132.03,132.19,131.88,132.02,47500.0,92.1024,92.214,91.9978,92.0955,47500.0
2012-02-01 15:00:00,132.02,132.12,131.06,131.11,60300.0,92.0955,92.1652,91.4258,91.4607,60300.0
2012-02-01 15:30:00,131.12,131.17,130.46,130.6,216900.0,91.4676,91.5025,91.0072,91.1049,216900.0
2012-02-02 09:30:00,130.01,130.62,129.27,130.61,90800.0,90.6933,91.1188,90.1771,91.1119,90800.0
2012-02-02 10:00:00,130.59,131.49,130.59,131.07,97800.0,91.0979,91.7257,91.0979,91.4328,97800.0
2012-02-02 10:30:00,131.07,131.34,130.63,130.96,80600.0,91.4328,91.6211,91.1258,91.356,80600.0
2012-02-02 11:00:00,131.0,131.13,130.5,130.5,106800.0,91.3839,91.4746,91.0351,91.0351,106800.0
2012-02-02 11:30:00,130.5,131.11,130.42,131.11,78900.0,91.0351,91.4607,90.9793,91.4607,78900.0
2012-02-02 12:00:00,131.13,131.16,130.64,130.84,46900.0,91.4746,91.4955,91.1328,91.2723,46900.0
2012-02-02 12:30:00,130.82,130.97,130.56,130.67,44400.0,91.2584,91.363,91.077,91.1537,44400.0
2012-02-02 13:00:00,130.67,130.93,130.55,130.62,30300.0,91.1537,91.3351,91.07,91.1188,30300.0
2012-02-02 13:30:00,130.58,130.92,130.51,130.77,30500.0,91.0909,91.3281,91.0421,91.2235,30500.0
2012-02-02 14:00:00,130.78,130.82,130.57,130.71,32400.0,91.2305,91.2584,91.084,91.1816,32400.0
2012-02-02 14:30:00,130.72,130.81,130.45,130.6,33500.0,91.1886,91.2514,91.0002,91.1049,33500.0
2012-02-02 15:00:00,130.6,130.72,130.31,130.52,65100.0,91.1049,91.1886,90.9026,91.0491,65100.0
2012-02-02 15:30:00,130.49,130.71,129.74,129.78,195000.0,91.0282,91.1816,90.505,90.5329,195000.0
2012-02-03 09:30:00,130.88,131.95,130.72,131.86,59200.0,91.3002,92.0466,91.1886,91.9838,59200.0
2012-02-03 10:00:00,131.88,133.13,131.82,133.13,92000.0,91.9978,92.8698,91.9559,92.8698,92000.0
2012-02-03 10:30:00,133.1,134.0,133.1,133.83,104500.0,92.8489,93.4767,92.8489,93.3581,104500.0
2012-02-03 11:00:00,133.74,133.82,133.2,133.35,74400.0,93.2953,93.3511,92.9186,93.0233,74400.0
2012-02-03 11:30:00,133.35,133.38,133.0,133.05,38500.0,93.0233,93.0442,92.7791,92.814,38500.0
2012-02-03 12:00:00,133.03,133.31,133.02,133.1,22100.0,92.8,92.9953,92.793,92.8489,22100.0
2012-02-03 12:30:00,133.08,133.3,132.89,132.95,36900.0,92.8349,92.9884,92.7024,92.7442,36900.0
2012-02-03 13:00:00,132.98,133.41,132.95,133.41,51500.0,92.7651,93.0651,92.7442,93.0651,51500.0
2012-02-03 13:30:00,133.42,133.61,133.41,133.45,34000.0,93.0721,93.2046,93.0651,93.093,34000.0
2012-02-03 14:00:00,133.44,133.58,133.3,133.36,45900.0,93.086,93.1837,92.9884,93.0302,45900.0
2012-02-03 14:30:00,133.36,133.46,133.34,133.44,92500.0,93.0302,93.1,93.0163,93.086,92500.0
2012-02-03 15:00:00,133.42,133.48,133.3,133.41,103400.0,93.0721,93.1139,92.9884,93.0651,103400.0
2012-02-03 15:30:00,133.46,133.73,133.39,133.39,165500.0,93.1,93.2883,93.0512,93.0512,165500.0
2012-02-06 09:30:00,133.21,133.42,132.21,132.8,114200.0,92.9256,93.0721,92.228,92.6396,114200.0
2012-02-06 10:00:00,132.78,132.81,132.0,132.38,136100.0,92.6256,92.6466,92.0815,92.3466,136100.0
2012-02-06 10:30:00,132.43,132.66,132.18,132.57,56000.0,92.3815,92.5419,92.2071,92.4791,56000.0
2012-02-06 11:00:00,132.57,132.93,132.4,132.88,48300.0,92.4791,92.7303,92.3605,92.6954,48300.0
2012-02-06 11:30:00,132.9,133.7,132.87,133.47,68800.0,92.7093,93.2674,92.6884,93.107,68800.0
2012-02-06 12:00:00,133.46,133.57,132.85,132.85,29400.0,93.1,93.1767,92.6745,92.6745,29400.0
2012-02-06 12:30:00,132.88,133.16,132.85,133.14,33700.0,92.6954,92.8907,92.6745,92.8768,33700.0
2012-02-06 13:00:00,133.06,133.33,132.71,132.77,90200.0,92.821,93.0093,92.5768,92.6187,90200.0
2012-02-06 13:30:00,132.78,133.15,132.77,133.15,18500.0,92.6256,92.8837,92.6187,92.8837,18500.0
2012-02-06 14:00:00,133.12,133.37,133.02,133.11,35100.0,92.8628,93.0372,92.793,92.8558,35100.0
2012-02-06 14:30:00,133.07,133.07,132.53,132.54,31700.0,92.8279,92.8279,92.4512,92.4582,31700.0
2012-02-06 15:00:00,132.56,132.71,132.53,132.53,67600.0,92.4722,92.5768,92.4512,92.4512,67600.0
2012-02-06 15:30:00,132.54,132.73,132.5,132.73,192600.0,92.4582,92.5907,92.4303,92.5907,192600.0
2012-02-07 09:30:00,133.17,134.83,132.25,132.61,114600.0,92.8977,94.0557,92.2559,92.507,114600.0
2012-02-07 10:00:00,132.63,133.23,132.27,133.02,106900.0,92.521,92.9395,92.2699,92.793,106900.0
2012-02-07 10:30:00,133.01,133.81,132.82,133.78,40800.0,92.7861,93.3441,92.6535,93.3232,40800.0
2012-02-07 11:00:00,133.88,134.66,133.75,134.65,56900.0,93.393,93.9371,93.3023,93.9301,56900.0
2012-02-07 11:30:00,134.69,134.88,134.49,134.49,70600.0,93.958,94.0906,93.8185,93.8185,70600.0
2012-02-07 12:00:00,134.5,134.78,134.5,134.75,53200.0,93.8255,94.0208,93.8255,93.9999,53200.0
2012-02-07 12:30:00,134.76,135.55,134.76,135.45,70300.0,94.0068,94.5579,94.0068,94.4882,70300.0
2012-02-07 13:00:00,135.4,135.43,134.8,135.04,47100.0,94.4533,94.4742,94.0348,94.2022,47100.0
2012-02-07 13:30:00,135.1,135.3,134.98,135.21,47700.0,94.244,94.3835,94.1603,94.3208,47700.0
2012-02-07 14:00:00,135.2,135.3,135.01,135.14,65000.0,94.3138,94.3835,94.1812,94.2719,65000.0
2012-02-07 14:30:00,135.14,135.24,135.03,135.15,78200.0,94.2719,94.3417,94.1952,94.2789,78200.0
2012-02-07 15:00:00,135.16,135.61,135.14,135.56,129300.0,94.2859,94.5998,94.2719,94.5649,129300.0
2012-02-07 15:30:00,135.58,135.88,135.46,135.56,243600.0,94.5789,94.7881,94.4952,94.5649,243600.0
2012-02-08 09:30:00,137.22,141.91,137.0,141.05,377400.0,95.7229,98.9946,95.5694,98.3947,377400.0
2012-02-08 10:00:00,141.05,141.05,139.21,139.69,233400.0,98.3947,98.3947,97.1111,97.446,233400.0
2012-02-08 10:30:00,139.75,139.9,138.72,138.99,150200.0,97.4878,97.5924,96.7693,96.9576,150200.0
2012-02-08 11:00:00,139.01,139.08,137.88,138.02,107000.0,96.9716,97.0204,96.1833,96.281,107000.0
2012-02-08 11:30:00,138.07,138.76,138.0,138.57,87100.0,96.3159,96.7972,96.267,96.6647,87100.0
2012-02-08 12:00:00,138.65,139.2,138.54,138.6,130000.0,96.7205,97.1041,96.6437,96.6856,130000.0
2012-02-08 12:30:00,138.72,139.29,138.62,139.0,55700.0,96.7693,97.1669,96.6995,96.9646,55700.0
2012-02-08 13:00:00,139.03,139.54,139.0,139.53,53700.0,96.9855,97.3413,96.9646,97.3343,53700.0
2012-02-08 13:30:00,139.53,139.62,139.12,139.28,36800.0,97.3343,97.3971,97.0483,97.1599,36800.0
2012-02-08 14:00:00,139.31,139.6,138.92,139.55,61600.0,97.1809,97.3832,96.9088,97.3483,61600.0
2012-02-08 14:30:00,139.5,139.82,139.4,139.8,40700.0,97.3134,97.5366,97.2437,97.5227,40700.0
2012-02-08 15:00:00,139.74,139.75,139.34,139.65,61800.0,97.4808,97.4878,97.2018,97.418,61800.0
2012-02-08 15:30:00,139.68,139.75,139.36,139.71,176600.0,97.439,97.4878,97.2157,97.4599,176600.0
2012-02-09 09:30:00,140.48,141.59,139.54,141.13,98600.0,97.997,98.7714,97.3413,98.4505,98600.0
2012-02-09 10:00:00,141.22,141.99,140.28,140.5,166700.0,98.5133,99.0504,97.8575,98.011,166700.0
2012-02-09 10:30:00,140.47,140.94,140.08,140.7,81300.0,97.9901,98.3179,97.718,98.1505,81300.0
2012-02-09 11:00:00,140.69,141.1,140.46,140.51,38100.0,98.1435,98.4296,97.9831,98.018,38100.0
2012-02-09 11:30:00,140.44,141.08,140.38,140.94,34200.0,97.9691,98.4156,97.9273,98.3179,34200.0
2012-02-09 12:00:00,141.07,141.34,140.85,141.22,45000.0,98.4086,98.597,98.2552,98.5133,45000.0
2012-02-09 12:30:00,141.26,142.3,141.13,142.07,125900.0,98.5412,99.2667,98.4505,99.1062,125900.0
2012-02-09 13:00:00,142.11,142.38,141.41,142.29,92000.0,99.1341,99.3225,98.6458,99.2597,92000.0
2012-02-09 13:30:00,142.28,142.32,141.48,142.13,31700.0,99.2527,99.2806,98.6946,99.1481,31700.0
2012-02-09 14:00:00,142.17,142.49,142.07,142.23,42000.0,99.176,99.3992,99.1062,99.2178,42000.0
2012-02-09 14:30:00,142.26,142.39,141.87,142.19,48400.0,99.2388,99.3294,98.9667,99.1899,48400.0
2012-02-09 15:00:00,142.18,142.38,141.91,142.31,87700.0,99.1829,99.3225,98.9946,99.2736,87700.0
2012-02-09 15:30:00,142.33,142.44,142.0,142.36,233600.0,99.2876,99.3643,99.0574,99.3085,233600.0
2012-02-10 09:30:00,140.99,142.06,140.12,141.36,95300.0,98.3528,99.0992,97.7459,98.6109,95300.0
2012-02-10 10:00:00,141.28,142.22,140.75,140.88,66100.0,98.5551,99.2108,98.1854,98.2761,66100.0
2012-02-10 10:30:00,140.89,141.1,140.45,140.59,73100.0,98.2831,98.4296,97.9761,98.0738,73100.0
2012-02-10 11:00:00,140.56,141.04,140.53,140.85,44800.0,98.0529,98.3877,98.0319,98.2552,44800.0
2012-02-10 11:30:00,140.89,141.37,140.87,141.09,34000.0,98.2831,98.6179,98.2691,98.4226,34000.0
2012-02-10 12:00:00,141.13,141.28,140.76,140.9,42400.0,98.4505,98.5551,98.1924,98.29,42400.0
2012-02-10 12:30:00,140.91,141.58,140.91,141.31,52900.0,98.297,98.7644,98.297,98.576,52900.0
2012-02-10 13:00:00,141.32,141.59,141.21,141.34,74600.0,98.583,98.7714,98.5063,98.597,74600.0
2012-02-10 13:30:00,141.38,141.38,140.49,140.64,43500.0,98.6249,98.6249,98.004,98.1087,43500.0
2012-02-10 14:00:00,140.63,140.81,140.28,140.52,94100.0,98.1017,98.2273,97.8575,98.025,94100.0
2012-02-10 14:30:00,140.56,140.8,140.39,140.54,30600.0,98.0529,98.2203,97.9343,98.0389,30600.0
2012-02-10 15:00:00,140.47,140.55,140.22,140.55,65500.0,97.9901,98.0459,97.8157,98.0459,65500.0
2012-02-10 15:30:00,140.57,141.23,140.43,140.98,242900.0,98.0598,98.5202,97.9622,98.3458,242900.0
2012-02-13 09:30:00,142.16,142.61,141.3,141.49,95500.0,99.169,99.4829,98.5691,98.7016,95500.0
2012-02-13 10:00:00,141.5,141.65,141.0,141.15,54400.0,98.7086,98.8132,98.3598,98.4644,54400.0
2012-02-13 10:30:00,141.2,141.47,140.99,141.43,41800.0,98.4993,98.6877,98.3528,98.6598,41800.0
2012-02-13 11:00:00,141.47,141.88,141.13,141.87,41000.0,98.6877,98.9737,98.4505,98.9667,41000.0
2012-02-13 11:30:00,141.88,142.11,141.61,141.63,56700.0,98.9737,99.1341,98.7853,98.7993,56700.0
2012-02-13 12:00:00,141.6,141.6,141.16,141.18,47800.0,98.7783,98.7783,98.4714,98.4854,47800.0
2012-02-13 12:30:00,141.15,141.53,140.74,141.53,30300.0,98.4644,98.7295,98.1784,98.7295,30300.0
2012-02-13 13:00:00,141.51,142.0,141.48,141.98,22200.0,98.7156,99.0574,98.6946,99.0434,22200.0
2012-02-13 13:30:00,142.0,142.27,141.95,142.14,28100.0,99.0574,99.2457,99.0225,99.155,28100.0
2012-02-13 14:00:00,142.15,142.34,142.13,142.34,38500.0,99.162,99.2946,99.1481,99.2946,38500.0
2012-02-13 14:30:00,142.35,142.61,142.31,142.51,66800.0,99.3015,99.4829,99.2736,99.4131,66800.0
2012-02-13 15:00:00,142.51,142.63,142.31,142.63,111500.0,99.4131,99.4969,99.2736,99.4969,111500.0
2012-02-13 15:30:00,142.61,142.79,142.49,142.75,173700.0,99.4829,99.6085,99.3992,99.5806,173700.0
2012-02-14 09:30:00,141.22,142.38,141.22,142.12,92000.0,98.5133,99.3225,98.5133,99.1411,92000.0
2012-02-14 10:00:00,142.17,142.32,141.75,141.75,75000.0,99.176,99.2806,98.883,98.883,75000.0
2012-02-14 10:30:00,141.76,141.81,141.45,141.53,46600.0,98.89,98.9248,98.6737,98.7295,46600.0
2012-02-14 11:00:00,141.52,141.87,141.08,141.87,52900.0,98.7225,98.9667,98.4156,98.9667,52900.0
2012-02-14 11:30:00,141.9,142.34,141.78,142.15,95600.0,98.9876,99.2946,98.9039,99.162,95600.0
2012-02-14 12:00:00,142.18,142.58,142.1,142.11,63900.0,99.1829,99.462,99.1271,99.1341,63900.0
2012-02-14 12:30:00,142.08,142.6,141.96,142.47,51000.0,99.1132,99.4759,99.0295,99.3852,51000.0
2012-02-14 13:00:00,142.44,142.51,141.97,142.38,35300.0,99.3643,99.4131,99.0365,99.3225,35300.0
2012-02-14 13:30:00,142.48,142.57,142.29,142.41,30600.0,99.3922,99.455,99.2597,99.3434,30600.0
2012-02-14 14:00:00,142.5,142.5,142.18,142.25,31400.0,99.4062,99.4062,99.1829,99.2318,31400.0
2012-02-14 14:30:00,142.25,142.41,142.13,142.33,35200.0,99.2318,99.3434,99.1481,99.2876,35200.0
2012-02-14 15:00:00,142.32,142.57,142.27,142.42,55900.0,99.2806,99.455,99.2457,99.3504,55900.0
2012-02-14 15:30:00,142.41,143.67,142.34,143.6,168200.0,99.3434,100.2224,99.2946,100.1735,168200.0
2012-02-15 09:30:00,144.43,146.63,143.99,145.39,237100.0,100.7525,102.2872,100.4456,101.4222,237100.0
2012-02-15 10:00:00,145.45,146.05,145.25,145.32,89200.0,101.4641,101.8826,101.3245,101.3734,89200.0
2012-02-15 10:30:00,145.32,145.37,144.52,144.52,83000.0,101.3734,101.4082,100.8153,100.8153,83000.0
2012-02-15 11:00:00,144.4,144.96,144.35,144.81,92400.0,100.7316,101.1222,100.6967,101.0176,92400.0
2012-02-15 11:30:00,144.86,145.78,144.69,145.72,66300.0,101.0525,101.6943,100.9339,101.6524,66300.0
2012-02-15 12:00:00,145.73,145.86,144.61,144.76,72900.0,101.6594,101.7501,100.8781,100.9827,72900.0
2012-02-15 12:30:00,144.65,144.83,144.03,144.22,55000.0,100.906,101.0316,100.4735,100.606,55000.0
2012-02-15 13:00:00,144.17,144.6,143.99,144.5,56600.0,100.5711,100.8711,100.4456,100.8013,56600.0
2012-02-15 13:30:00,144.53,144.7,144.26,144.69,74600.0,100.8223,100.9409,100.6339,100.9339,74600.0
2012-02-15 14:00:00,144.7,144.74,143.04,143.6,78300.0,100.9409,100.9688,99.7829,100.1735,78300.0
2012-02-15 14:30:00,143.61,143.87,143.15,143.49,116200.0,100.1805,100.3619,99.8596,100.0968,116200.0
2012-02-15 15:00:00,143.46,143.67,143.11,143.2,111600.0,100.0759,100.2224,99.8317,99.8945,111600.0
2012-02-15 15:30:00,143.26,143.59,143.1,143.29,194800.0,99.9363,100.1665,99.8247,99.9573,194800.0
2012-02-16 09:30:00,143.74,148.84,143.63,147.15,443100.0,100.2712,103.8289,100.1944,102.65,443100.0
2012-02-16 10:00:00,147.15,148.0,145.07,145.22,219900.0,102.65,103.2429,101.199,101.3036,219900.0
2012-02-16 10:30:00,145.26,146.05,143.91,145.35,183500.0,101.3315,101.8826,100.3898,101.3943,183500.0
2012-02-16 11:00:00,145.35,145.79,144.0,145.79,115600.0,101.3943,101.7012,100.4526,101.7012,115600.0
2012-02-16 11:30:00,145.83,145.89,144.07,144.13,99700.0,101.7291,101.771,100.5014,100.5432,99700.0
2012-02-16 12:00:00,144.08,144.68,143.99,144.07,104000.0,100.5084,100.9269,100.4456,100.5014,104000.0
2012-02-16 12:30:00,144.07,144.83,144.0,144.76,77300.0,100.5014,101.0316,100.4526,100.9827,77300.0
2012-02-16 13:00:00,144.76,144.79,144.07,144.24,73300.0,100.9827,101.0036,100.5014,100.62,73300.0
2012-02-16 13:30:00,144.23,144.76,144.23,144.56,50000.0,100.613,100.9827,100.613,100.8432,50000.0
2012-02-16 14:00:00,144.55,144.73,144.5,144.54,74700.0,100.8362,100.9618,100.8013,100.8293,74700.0
2012-02-16 14:30:00,144.51,144.81,144.31,144.56,69800.0,100.8083,101.0176,100.6688,100.8432,69800.0
2012-02-16 15:00:00,144.55,146.1,144.55,146.09,149800.0,100.8362,101.9175,100.8362,101.9105,149800.0
2012-02-16 15:30:00,146.04,148.38,145.89,147.98,624500.0,101.8756,103.508,101.771,103.229,624500.0
2012-02-17 09:30:00,148.78,149.47,147.29,149.09,252900.0,103.787,104.2684,102.7476,104.0033,252900.0
2012-02-17 10:00:00,149.03,149.07,148.06,148.23,63400.0,103.9614,103.9893,103.2848,103.4033,63400.0
2012-02-17 10:30:00,148.3,148.36,147.77,148.1,66700.0,103.4522,103.494,103.0825,103.3127,66700.0
2012-02-17 11:00:00,148.15,148.17,146.83,146.92,85500.0,103.3475,103.3615,102.4267,102.4895,85500.0
2012-02-17 11:30:00,146.91,147.11,146.31,146.31,112800.0,102.4825,102.6221,102.064,102.064,112800.0
2012-02-17 12:00:00,146.36,146.8,146.18,146.77,112400.0,102.0989,102.4058,101.9733,102.3849,112400.0
2012-02-17 12:30:00,146.8,146.86,146.35,146.42,53400.0,102.4058,102.4477,102.0919,102.1407,53400.0
2012-02-17 13:00:00,146.45,146.76,146.35,146.76,35300.0,102.1616,102.3779,102.0919,102.3779,35300.0
2012-02-17 13:30:00,146.76,147.23,146.7,147.02,50200.0,102.3779,102.7058,102.336,102.5593,50200.0
2012-02-17 14:00:00,147.05,147.41,146.97,147.22,69400.0,102.5802,102.8313,102.5244,102.6988,69400.0
2012-02-17 14:30:00,147.2,147.43,146.89,146.89,73800.0,102.6848,102.8453,102.4686,102.4686,73800.0
2012-02-17 15:00:00,146.89,147.05,146.84,146.91,61900.0,102.4686,102.5802,102.4337,102.4825,61900.0
2012-02-17 15:30:00,146.96,147.35,146.83,147.09,185500.0,102.5174,102.7895,102.4267,102.6081,185500.0
2012-02-21 09:30:00,147.05,147.24,145.41,145.62,143800.0,102.5802,102.7127,101.4362,101.5826,143800.0
2012-02-21 10:00:00,145.56,145.7,145.16,145.52,43600.0,101.5408,101.6385,101.2618,101.5129,43600.0
2012-02-21 10:30:00,145.56,146.12,145.56,146.12,44000.0,101.5408,101.9314,101.5408,101.9314,44000.0
2012-02-21 11:00:00,146.16,146.16,145.49,145.53,23200.0,101.9593,101.9593,101.492,101.5199,23200.0
2012-02-21 11:30:00,145.57,145.61,145.24,145.25,34700.0,101.5478,101.5757,101.3176,101.3245,34700.0
2012-02-21 12:00:00,145.31,145.68,144.79,144.97,63900.0,101.3664,101.6245,101.0036,101.1292,63900.0
2012-02-21 12:30:00,144.94,145.06,144.72,144.93,38500.0,101.1083,101.192,100.9548,101.1013,38500.0
2012-02-21 13:00:00,144.9,144.97,144.62,144.71,47000.0,101.0804,101.1292,100.8851,100.9478,47000.0
2012-02-21 13:30:00,144.64,144.87,144.2,144.3,52500.0,100.899,101.0595,100.5921,100.6618,52500.0
2012-02-21 14:00:00,144.26,144.59,143.92,144.26,35900.0,100.6339,100.8641,100.3967,100.6339,35900.0
2012-02-21 14:30:00,144.29,144.41,143.91,144.14,39200.0,100.6549,100.7386,100.3898,100.5502,39200.0
2012-02-21 15:00:00,144.17,144.66,144.17,144.66,80300.0,100.5711,100.913,100.5711,100.913,80300.0
2012-02-21 15:30:00,144.64,145.12,144.48,144.85,149200.0,100.899,101.2339,100.7874,101.0455,149200.0
2012-02-22 09:30:00,144.41,145.0,143.72,144.8,109400.0,100.7386,101.1501,100.2572,101.0106,109400.0
2012-02-22 10:00:00,144.7,145.4,143.9,145.16,110500.0,100.9409,101.4292,100.3828,101.2618,110500.0
2012-02-22 10:30:00,145.1,145.5,144.55,144.61,61700.0,101.2199,101.4989,100.8362,100.8781,61700.0
2012-02-22 11:00:00,144.69,145.16,144.65,144.81,72200.0,100.9339,101.2618,100.906,101.0176,72200.0
2012-02-22 11:30:00,144.78,145.02,144.66,144.85,64100.0,100.9967,101.1641,100.913,101.0455,64100.0
2012-02-22 12:00:00,144.76,145.04,144.63,144.92,41700.0,100.9827,101.178,100.892,101.0943,41700.0
2012-02-22 12:30:00,144.9,145.1,144.65,144.84,25100.0,101.0804,101.2199,100.906,101.0385,25100.0
2012-02-22 13:00:00,144.73,145.13,144.73,145.01,37100.0,100.9618,101.2408,100.9618,101.1571,37100.0
2012-02-22 13:30:00,145.0,145.18,144.94,145.1,37500.0,101.1501,101.2757,101.1083,101.2199,37500.0
2012-02-22 14:00:00,145.13,145.41,145.06,145.34,38400.0,101.2408,101.4362,101.192,101.3873,38400.0
2012-02-22 14:30:00,145.35,145.37,145.06,145.06,86900.0,101.3943,101.4082,101.192,101.192,86900.0
2012-02-22 15:00:00,145.03,145.32,144.77,145.07,42100.0,101.1711,101.3734,100.9897,101.199,42100.0
2012-02-22 15:30:00,145.06,145.1,144.56,144.75,123000.0,101.192,101.2199,100.8432,100.9757,123000.0
2012-02-23 09:30:00,144.81,145.44,143.99,144.93,75100.0,101.0176,101.4571,100.4456,101.1013,75100.0
2012-02-23 10:00:00,144.91,144.96,144.29,144.5,78900.0,101.0874,101.1222,100.6549,100.8013,78900.0
2012-02-23 10:30:00,144.39,144.56,143.92,144.06,105100.0,100.7246,100.8432,100.3967,100.4944,105100.0
2012-02-23 11:00:00,144.1,145.0,144.06,144.86,121700.0,100.5223,101.1501,100.4944,101.0525,121700.0
2012-02-23 11:30:00,144.88,144.95,144.04,144.46,73400.0,101.0664,101.1153,100.4805,100.7734,73400.0
2012-02-23 12:00:00,144.46,144.5,143.54,144.04,57000.0,100.7734,100.8013,100.1317,100.4805,57000.0
2012-02-23 12:30:00,144.13,144.22,143.8,143.91,44900.0,100.5432,100.606,100.313,100.3898,44900.0
2012-02-23 13:00:00,143.98,144.18,143.53,143.62,37300.0,100.4386,100.5781,100.1247,100.1875,37300.0
2012-02-23 13:30:00,143.61,144.09,143.54,143.74,52800.0,100.1805,100.5153,100.1317,100.2712,52800.0
2012-02-23 14:00:00,143.74,144.18,143.6,144.14,90200.0,100.2712,100.5781,100.1735,100.5502,90200.0
2012-02-23 14:30:00,144.13,144.33,143.82,144.16,49000.0,100.5432,100.6828,100.327,100.5642,49000.0
2012-02-23 15:00:00,144.16,144.75,144.1,144.43,53800.0,100.5642,100.9757,100.5223,100.7525,53800.0
2012-02-23 15:30:00,144.48,144.52,143.73,143.89,192200.0,100.7874,100.8153,100.2642,100.3758,192200.0
2012-02-24 09:30:00,143.67,144.88,143.24,144.41,93700.0,100.2224,101.0664,99.9224,100.7386,93700.0
2012-02-24 10:00:00,144.41,144.91,144.35,144.77,61900.0,100.7386,101.0874,100.6967,100.9897,61900.0
2012-02-24 10:30:00,144.77,145.13,144.69,145.07,59500.0,100.9897,101.2408,100.9339,101.199,59500.0
2012-02-24 11:00:00,145.09,145.64,145.0,145.43,97200.0,101.2129,101.5966,101.1501,101.4501,97200.0
2012-02-24 11:30:00,145.43,145.6,145.06,145.32,48300.0,101.4501,101.5687,101.192,101.3734,48300.0
2012-02-24 12:00:00,145.34,145.83,145.34,145.7,56700.0,101.3873,101.7291,101.3873,101.6385,56700.0
2012-02-24 12:30:00,145.68,145.75,145.33,145.44,76600.0,101.6245,101.6733,101.3803,101.4571,76600.0
2012-02-24 13:00:00,145.44,146.0,145.44,145.59,59600.0,101.4571,101.8477,101.4571,101.5617,59600.0
2012-02-24 13:30:00,145.65,146.18,145.53,146.15,81400.0,101.6036,101.9733,101.5199,101.9524,81400.0
2012-02-24 14:00:00,146.19,146.19,145.86,146.02,71700.0,101.9803,101.9803,101.7501,101.8617,71700.0
2012-02-24 14:30:00,146.05,146.05,145.5,145.62,58600.0,101.8826,101.8826,101.4989,101.5826,58600.0
2012-02-24 15:00:00,145.64,146.41,145.64,146.41,88700.0,101.5966,102.1337,101.5966,102.1337,88700.0
2012-02-24 15:30:00,146.39,146.56,145.97,146.37,144900.0,102.1198,102.2384,101.8268,102.1058,144900.0
2012-02-27 09:30:00,145.53,147.59,145.16,147.59,101500.0,101.5199,102.9569,101.2618,102.9569,101500.0
2012-02-27 10:00:00,147.47,147.55,146.81,147.49,89100.0,102.8732,102.929,102.4128,102.8871,89100.0
2012-02-27 10:30:00,147.48,148.62,147.48,148.5,79500.0,102.8802,103.6754,102.8802,103.5917,79500.0
2012-02-27 11:00:00,148.61,150.0,148.21,149.99,90500.0,103.6684,104.6381,103.3894,104.6311,90500.0
2012-02-27 11:30:00,149.93,149.93,149.05,149.09,54100.0,104.5892,104.5892,103.9754,104.0033,54100.0
2012-02-27 12:00:00,149.11,149.66,149.0,149.0,75200.0,104.0172,104.4009,103.9405,103.9405,75200.0
2012-02-27 12:30:00,149.03,149.33,148.75,149.06,40800.0,103.9614,104.1707,103.7661,103.9823,40800.0
2012-02-27 13:00:00,148.99,149.02,148.48,148.49,22600.0,103.9335,103.9544,103.5777,103.5847,22600.0
2012-02-27 13:30:00,148.47,148.85,148.44,148.74,57500.0,103.5708,103.8359,103.5498,103.7591,57500.0
2012-02-27 14:00:00,148.77,149.19,148.42,148.44,78300.0,103.78,104.073,103.5359,103.5498,78300.0
2012-02-27 14:30:00,148.51,148.71,148.33,148.62,63900.0,103.5987,103.7382,103.4731,103.6754,63900.0
2012-02-27 15:00:00,148.62,148.92,148.29,148.52,68800.0,103.6754,103.8847,103.4452,103.6056,68800.0
2012-02-27 15:30:00,148.55,148.71,148.08,148.13,98600.0,103.6266,103.7382,103.2987,103.3336,98600.0
2012-02-28 09:30:00,148.08,148.5,146.51,147.54,157900.0,103.2987,103.5917,102.2035,102.922,157900.0
2012-02-28 10:00:00,147.7,148.59,147.41,147.61,126900.0,103.0336,103.6545,102.8313,102.9708,126900.0
2012-02-28 10:30:00,147.61,148.01,146.86,147.02,55500.0,102.9708,103.2499,102.4477,102.5593,55500.0
2012-02-28 11:00:00,147.0,147.22,146.6,146.98,74000.0,102.5453,102.6988,102.2663,102.5314,74000.0
2012-02-28 11:30:00,147.05,147.34,146.73,146.96,44500.0,102.5802,102.7825,102.357,102.5174,44500.0
2012-02-28 12:00:00,147.01,147.13,146.56,146.93,107800.0,102.5523,102.636,102.2384,102.4965,107800.0
2012-02-28 12:30:00,146.9,147.38,146.88,147.24,63100.0,102.4756,102.8104,102.4616,102.7127,63100.0
2012-02-28 13:00:00,147.22,147.33,147.15,147.15,61700.0,102.6988,102.7755,102.65,102.65,61700.0
2012-02-28 13:30:00,147.15,147.21,146.58,146.58,87100.0,102.65,102.6918,102.2523,102.2523,87100.0
2012-02-28 14:00:00,146.62,147.04,146.52,146.71,105200.0,102.2802,102.5732,102.2105,102.343,105200.0
2012-02-28 14:30:00,146.71,147.0,146.62,146.98,66800.0,102.343,102.5453,102.2802,102.5314,66800.0
2012-02-28 15:00:00,146.98,147.75,146.9,147.71,84000.0,102.5314,103.0685,102.4756,103.0406,84000.0
2012-02-28 15:30:00,147.75,147.75,147.42,147.48,114100.0,103.0685,103.0685,102.8383,102.8802,114100.0
2012-02-29 09:30:00,147.46,147.51,146.76,147.17,79700.0,102.8662,102.9011,102.3779,102.6639,79700.0
2012-02-29 10:00:00,147.23,147.33,146.75,146.99,69900.0,102.7058,102.7755,102.3709,102.5383,69900.0
2012-02-29 10:30:00,147.0,147.11,146.36,146.6,71300.0,102.5453,102.6221,102.0989,102.2663,71300.0
2012-02-29 11:00:00,146.65,146.65,146.24,146.25,35000.0,102.3012,102.3012,102.0151,102.0221,35000.0
2012-02-29 11:30:00,146.25,146.54,146.04,146.44,56900.0,102.0221,102.2244,101.8756,102.1547,56900.0
2012-02-29 12:00:00,146.5,147.16,146.41,147.12,47500.0,102.1965,102.6569,102.1337,102.629,47500.0
2012-02-29 12:30:00,147.18,147.34,146.89,147.07,58600.0,102.6709,102.7825,102.4686,102.5941,58600.0
2012-02-29 13:00:00,147.14,147.17,146.9,147.0,30300.0,102.643,102.6639,102.4756,102.5453,30300.0
2012-02-29 13:30:00,146.99,147.02,146.65,146.87,35000.0,102.5383,102.5593,102.3012,102.4546,35000.0
2012-02-29 14:00:00,146.87,147.11,146.79,146.82,63000.0,102.4546,102.6221,102.3988,102.4197,63000.0
2012-02-29 14:30:00,146.9,146.93,146.57,146.59,27900.0,102.4756,102.4965,102.2454,102.2593,27900.0
2012-02-29 15:00:00,146.59,146.84,146.59,146.82,89300.0,102.2593,102.4337,102.2593,102.4197,89300.0
2012-02-29 15:30:00,146.8,146.8,146.07,146.12,189000.0,102.4058,102.4058,101.8966,101.9314,189000.0
2012-03-01 09:30:00,147.2,147.97,146.49,147.02,88100.0,102.6848,103.222,102.1895,102.5593,88100.0
2012-03-01 10:00:00,146.9,147.06,146.54,146.67,86200.0,102.4756,102.5872,102.2244,102.3151,86200.0
2012-03-01 10:30:00,146.76,146.95,146.35,146.65,55400.0,102.3779,102.5104,102.0919,102.3012,55400.0
2012-03-01 11:00:00,146.68,146.84,146.25,146.77,61700.0,102.3221,102.4337,102.0221,102.3849,61700.0
2012-03-01 11:30:00,146.72,146.81,146.37,146.61,47000.0,102.35,102.4128,102.1058,102.2733,47000.0
2012-03-01 12:00:00,146.61,147.04,146.56,147.04,129500.0,102.2733,102.5732,102.2384,102.5732,129500.0
2012-03-01 12:30:00,146.99,147.29,146.78,147.15,47700.0,102.5383,102.7476,102.3918,102.65,47700.0
2012-03-01 13:00:00,147.15,147.35,147.01,147.21,28300.0,102.65,102.7895,102.5523,102.6918,28300.0
2012-03-01 13:30:00,147.27,147.45,147.13,147.37,83700.0,102.7337,102.8592,102.636,102.8034,83700.0
2012-03-01 14:00:00,147.41,147.58,147.27,147.4,106500.0,102.8313,102.9499,102.7337,102.8244,106500.0
2012-03-01 14:30:00,147.42,147.5,147.17,147.22,46000.0,102.8383,102.8941,102.6639,102.6988,46000.0
2012-03-01 15:00:00,147.21,147.38,146.88,147.19,100400.0,102.6918,102.8104,102.4616,102.6779,100400.0
2012-03-01 15:30:00,147.13,147.48,147.1,147.27,194000.0,102.636,102.8802,102.6151,102.7337,194000.0
2012-03-02 09:30:00,147.22,147.44,146.82,147.0,126700.0,102.6988,102.8523,102.4197,102.5453,126700.0
2012-03-02 10:00:00,147.01,147.67,146.9,147.11,65600.0,102.5523,103.0127,102.4756,102.6221,65600.0
2012-03-02 10:30:00,147.12,147.5,146.86,147.34,85300.0,102.629,102.8941,102.4477,102.7825,85300.0
2012-03-02 11:00:00,147.34,147.77,147.07,147.34,46400.0,102.7825,103.0825,102.5941,102.7825,46400.0
2012-03-02 11:30:00,147.34,147.47,147.04,147.18,87100.0,102.7825,102.8732,102.5732,102.6709,87100.0
2012-03-02 12:00:00,147.15,147.3,147.08,147.2,54300.0,102.65,102.7546,102.6011,102.6848,54300.0
2012-03-02 12:30:00,147.2,147.37,147.06,147.13,50300.0,102.6848,102.8034,102.5872,102.636,50300.0
2012-03-02 13:00:00,147.13,147.38,146.67,147.06,83100.0,102.636,102.8104,102.3151,102.5872,83100.0
2012-03-02 13:30:00,147.07,147.39,147.0,147.39,43400.0,102.5941,102.8174,102.5453,102.8174,43400.0
2012-03-02 14:00:00,147.4,147.49,147.1,147.2,24600.0,102.8244,102.8871,102.6151,102.6848,24600.0
2012-03-02 14:30:00,147.21,147.6,147.1,147.51,36900.0,102.6918,102.9639,102.6151,102.9011,36900.0
2012-03-02 15:00:00,147.54,147.54,147.25,147.43,114500.0,102.922,102.922,102.7197,102.8453,114500.0
2012-03-02 15:30:00,147.41,147.49,147.05,147.28,190400.0,102.8313,102.8871,102.5802,102.7406,190400.0
2012-03-05 09:30:00,146.62,147.59,146.47,147.27,60500.0,102.2802,102.9569,102.1756,102.7337,60500.0
2012-03-05 10:00:00,147.27,147.45,146.32,146.5,106100.0,102.7337,102.8592,102.071,102.1965,106100.0
2012-03-05 10:30:00,146.47,146.89,146.39,146.8,67300.0,102.1756,102.4686,102.1198,102.4058,67300.0
2012-03-05 11:00:00,146.74,147.1,146.38,146.99,48100.0,102.3639,102.6151,102.1128,102.5383,48100.0
2012-03-05 11:30:00,146.94,147.3,146.74,147.18,40300.0,102.5035,102.7546,102.3639,102.6709,40300.0
2012-03-05 12:00:00,147.2,147.27,146.99,147.08,27600.0,102.6848,102.7337,102.5383,102.6011,27600.0
2012-03-05 12:30:00,147.08,147.17,146.8,147.0,26500.0,102.6011,102.6639,102.4058,102.5453,26500.0
2012-03-05 13:00:00,146.99,147.21,146.82,147.07,43900.0,102.5383,102.6918,102.4197,102.5941,43900.0
2012-03-05 13:30:00,147.09,147.18,146.89,147.07,42300.0,102.6081,102.6709,102.4686,102.5941,42300.0
2012-03-05 14:00:00,147.07,147.33,146.94,147.06,66200.0,102.5941,102.7755,102.5035,102.5872,66200.0
2012-03-05 14:30:00,147.06,147.2,146.89,146.94,42700.0,102.5872,102.6848,102.4686,102.5035,42700.0
2012-03-05 15:00:00,146.93,147.17,146.83,147.1,87500.0,102.4965,102.6639,102.4267,102.6151,87500.0
2012-03-05 15:30:00,147.1,147.31,146.81,146.98,114200.0,102.6151,102.7616,102.4128,102.5314,114200.0
2012-03-06 09:30:00,145.73,146.16,144.71,146.03,122500.0,101.6594,101.9593,100.9478,101.8687,122500.0
2012-03-06 10:00:00,146.01,146.46,145.68,146.27,104600.0,101.8547,102.1686,101.6245,102.0361,104600.0
2012-03-06 10:30:00,146.27,146.5,145.14,145.27,71700.0,102.0361,102.1965,101.2478,101.3385,71700.0
2012-03-06 11:00:00,145.2,145.95,144.99,145.29,44600.0,101.2897,101.8128,101.1432,101.3524,44600.0
2012-03-06 11:30:00,145.23,145.64,144.94,145.07,42500.0,101.3106,101.5966,101.1083,101.199,42500.0
2012-03-06 12:00:00,145.02,145.25,144.86,145.16,40000.0,101.1641,101.3245,101.0525,101.2618,40000.0
2012-03-06 12:30:00,145.08,145.24,144.63,144.82,53000.0,101.2059,101.3176,100.892,101.0246,53000.0
2012-03-06 13:00:00,144.81,145.11,144.68,144.97,56700.0,101.0176,101.2269,100.9269,101.1292,56700.0
2012-03-06 13:30:00,144.99,145.28,144.94,145.14,50300.0,101.1432,101.3455,101.1083,101.2478,50300.0
2012-03-06 14:00:00,145.11,145.42,145.03,145.21,53900.0,101.2269,101.4431,101.1711,101.2966,53900.0
2012-03-06 14:30:00,145.15,145.26,144.8,145.15,39600.0,101.2548,101.3315,101.0106,101.2548,39600.0
2012-03-06 15:00:00,145.17,145.42,144.84,144.86,48900.0,101.2687,101.4431,101.0385,101.0525,48900.0
2012-03-06 15:30:00,144.85,145.1,144.79,144.88,146900.0,101.0455,101.2199,101.0036,101.0664,146900.0
2012-03-07 09:30:00,144.85,145.45,144.18,145.01,51700.0,101.5473,101.9679,101.0776,101.6595,51700.0
2012-03-07 10:00:00,145.0,145.08,144.52,144.77,39100.0,101.6525,101.7086,101.316,101.4912,39100.0
2012-03-07 10:30:00,144.8,145.15,144.46,144.74,61400.0,101.5123,101.7576,101.2739,101.4702,61400.0
2012-03-07 11:00:00,144.79,145.2,144.72,145.14,61400.0,101.5053,101.7927,101.4562,101.7506,61400.0
2012-03-07 11:30:00,145.14,145.2,144.29,144.99,25500.0,101.7506,101.7927,101.1547,101.6455,25500.0
2012-03-07 12:00:00,145.0,145.25,144.98,145.19,24400.0,101.6525,101.8277,101.6385,101.7857,24400.0
2012-03-07 12:30:00,145.21,145.5,144.93,145.42,68800.0,101.7997,102.003,101.6034,101.9469,68800.0
2012-03-07 13:00:00,145.4,145.57,145.25,145.36,47000.0,101.9329,102.0521,101.8277,101.9049,47000.0
2012-03-07 13:30:00,145.36,145.39,145.04,145.37,43400.0,101.9049,101.9259,101.6805,101.9119,43400.0
2012-03-07 14:00:00,145.38,145.5,145.29,145.34,20100.0,101.9189,102.003,101.8558,101.8908,20100.0
2012-03-07 14:30:00,145.31,145.4,145.08,145.29,55300.0,101.8698,101.9329,101.7086,101.8558,55300.0
2012-03-07 15:00:00,145.28,145.68,145.13,145.41,80100.0,101.8488,102.1292,101.7436,101.9399,80100.0
2012-03-07 15:30:00,145.42,145.5,144.72,144.9,229600.0,101.9469,102.003,101.4562,101.5824,229600.0
2012-03-08 09:30:00,145.27,146.36,145.13,146.17,61900.0,101.8418,102.6059,101.7436,102.4727,61900.0
2012-03-08 10:00:00,146.15,146.65,145.99,146.42,67200.0,102.4587,102.8092,102.3465,102.648,67200.0
2012-03-08 10:30:00,146.46,147.26,146.34,147.21,50000.0,102.676,103.2368,102.5919,103.2018,50000.0
2012-03-08 11:00:00,147.12,147.31,146.83,147.06,50300.0,103.1387,103.2719,102.9354,103.0966,50300.0
2012-03-08 11:30:00,147.09,147.29,146.9,147.0,93400.0,103.1177,103.2579,102.9845,103.0546,93400.0
2012-03-08 12:00:00,146.98,147.09,146.5,146.53,25400.0,103.0406,103.1177,102.7041,102.7251,25400.0
2012-03-08 12:30:00,146.55,146.82,146.37,146.38,21400.0,102.7391,102.9284,102.6129,102.6199,21400.0
2012-03-08 13:00:00,146.36,146.61,146.27,146.42,32800.0,102.6059,102.7812,102.5428,102.648,32800.0
2012-03-08 13:30:00,146.44,146.6,146.0,146.0,24100.0,102.662,102.7742,102.3535,102.3535,24100.0
2012-03-08 14:00:00,145.97,146.18,145.93,146.18,38300.0,102.3325,102.4797,102.3045,102.4797,38300.0
2012-03-08 14:30:00,146.18,146.58,146.15,146.53,27500.0,102.4797,102.7601,102.4587,102.7251,27500.0
2012-03-08 15:00:00,146.59,146.76,146.42,146.63,37700.0,102.7671,102.8863,102.648,102.7952,37700.0
2012-03-08 15:30:00,146.66,146.75,146.15,146.39,145400.0,102.8162,102.8793,102.4587,102.6269,145400.0
2012-03-09 09:30:00,146.9,147.47,145.99,146.15,111200.0,102.9845,103.3841,102.3465,102.4587,111200.0
2012-03-09 10:00:00,146.07,147.21,145.95,147.06,63300.0,102.4026,103.2018,102.3185,103.0966,63300.0
2012-03-09 10:30:00,147.04,147.34,147.0,147.28,37800.0,103.0826,103.2929,103.0546,103.2509,37800.0
2012-03-09 11:00:00,147.35,147.35,146.93,147.19,26000.0,103.2999,103.2999,103.0055,103.1878,26000.0
2012-03-09 11:30:00,147.19,147.39,146.97,147.26,28900.0,103.1878,103.328,103.0335,103.2368,28900.0
2012-03-09 12:00:00,147.26,147.34,146.96,147.14,28100.0,103.2368,103.2929,103.0265,103.1527,28100.0
2012-03-09 12:30:00,147.14,147.18,146.92,147.0,37900.0,103.1527,103.1808,102.9985,103.0546,37900.0
2012-03-09 13:00:00,146.99,147.0,146.78,146.8,24500.0,103.0476,103.0546,102.9003,102.9144,24500.0
2012-03-09 13:30:00,146.82,146.85,146.55,146.66,60500.0,102.9284,102.9494,102.7391,102.8162,60500.0
2012-03-09 14:00:00,146.69,146.69,146.41,146.44,57100.0,102.8373,102.8373,102.641,102.662,57100.0
2012-03-09 14:30:00,146.47,146.6,146.34,146.45,50100.0,102.683,102.7742,102.5919,102.669,50100.0
2012-03-09 15:00:00,146.43,146.54,146.38,146.43,59400.0,102.655,102.7321,102.6199,102.655,59400.0
2012-03-09 15:30:00,146.47,146.49,145.78,145.79,288900.0,102.683,102.697,102.1993,102.2063,288900.0
2012-03-12 09:30:00,145.51,146.5,145.07,146.3,135800.0,102.01,102.7041,101.7015,102.5638,135800.0
2012-03-12 10:00:00,146.29,146.87,145.83,146.01,157600.0,102.5568,102.9634,102.2343,102.3605,157600.0
2012-03-12 10:30:00,146.0,146.64,145.9,146.43,82800.0,102.3535,102.8022,102.2834,102.655,82800.0
2012-03-12 11:00:00,146.45,146.79,146.37,146.79,77900.0,102.669,102.9074,102.6129,102.9074,77900.0
2012-03-12 11:30:00,146.79,147.0,146.78,146.92,74100.0,102.9074,103.0546,102.9003,102.9985,74100.0
2012-03-12 12:00:00,146.91,147.06,146.79,147.02,46800.0,102.9915,103.0966,102.9074,103.0686,46800.0
2012-03-12 12:30:00,146.95,147.15,146.81,147.1,52300.0,103.0195,103.1597,102.9214,103.1247,52300.0
2012-03-12 13:00:00,147.14,147.19,146.83,147.02,53600.0,103.1527,103.1878,102.9354,103.0686,53600.0
2012-03-12 13:30:00,147.04,147.49,147.02,147.42,59500.0,103.0826,103.3981,103.0686,103.349,59500.0
2012-03-12 14:00:00,147.37,147.42,146.85,146.85,55900.0,103.314,103.349,102.9494,102.9494,55900.0
2012-03-12 14:30:00,146.86,147.21,146.79,147.02,52600.0,102.9564,103.2018,102.9074,103.0686,52600.0
2012-03-12 15:00:00,147.13,147.16,146.62,146.65,66300.0,103.1457,103.1667,102.7882,102.8092,66300.0
2012-03-12 15:30:00,146.65,146.82,146.28,146.72,143200.0,102.8092,102.9284,102.5498,102.8583,143200.0
2012-03-13 09:30:00,147.05,148.21,146.75,146.89,161800.0,103.0896,103.9028,102.8793,102.9775,161800.0
2012-03-13 10:00:00,146.89,147.26,146.67,146.93,83800.0,102.9775,103.2368,102.8232,103.0055,83800.0
2012-03-13 10:30:00,146.92,147.12,146.59,146.66,97500.0,102.9985,103.1387,102.7671,102.8162,97500.0
2012-03-13 11:00:00,146.67,147.14,146.63,147.11,127700.0,102.8232,103.1527,102.7952,103.1317,127700.0
2012-03-13 11:30:00,147.13,147.22,146.9,146.99,96500.0,103.1457,103.2088,102.9845,103.0476,96500.0
2012-03-13 12:00:00,147.0,147.13,146.92,147.03,53600.0,103.0546,103.1457,102.9985,103.0756,53600.0
2012-03-13 12:30:00,147.02,147.47,146.95,147.45,46500.0,103.0686,103.3841,103.0195,103.37,46500.0
2012-03-13 13:00:00,147.48,147.91,146.99,147.78,80300.0,103.3911,103.6925,103.0476,103.6014,80300.0
2012-03-13 13:30:00,147.77,147.79,147.45,147.53,57400.0,103.5944,103.6084,103.37,103.4261,57400.0
2012-03-13 14:00:00,147.5,147.93,147.49,147.78,57600.0,103.4051,103.7066,103.3981,103.6014,57600.0
2012-03-13 14:30:00,147.78,147.95,147.48,147.68,25800.0,103.6014,103.7206,103.3911,103.5313,25800.0
2012-03-13 15:00:00,147.73,148.55,147.64,148.32,103900.0,103.5663,104.1412,103.5032,103.98,103900.0
2012-03-13 15:30:00,148.3,148.53,147.94,148.46,114500.0,103.9659,104.1272,103.7136,104.0781,114500.0
2012-03-14 09:30:00,147.27,148.56,147.27,148.02,130200.0,103.2439,104.1482,103.2439,103.7696,130200.0
2012-03-14 10:00:00,148.1,148.25,147.69,147.69,43800.0,103.8257,103.9309,103.5383,103.5383,43800.0
2012-03-14 10:30:00,147.69,147.87,147.42,147.59,49300.0,103.5383,103.6645,103.349,103.4682,49300.0
2012-03-14 11:00:00,147.64,147.91,147.38,147.72,89500.0,103.5032,103.6925,103.321,103.5593,89500.0
2012-03-14 11:30:00,147.68,147.83,147.36,147.58,82300.0,103.5313,103.6364,103.307,103.4612,82300.0
2012-03-14 12:00:00,147.55,147.58,147.06,147.11,40000.0,103.4402,103.4612,103.0966,103.1317,40000.0
2012-03-14 12:30:00,147.19,147.21,146.93,147.11,47300.0,103.1878,103.2018,103.0055,103.1317,47300.0
2012-03-14 13:00:00,147.16,147.16,146.96,147.06,40400.0,103.1667,103.1667,103.0265,103.0966,40400.0
2012-03-14 13:30:00,147.06,147.12,146.63,146.68,69900.0,103.0966,103.1387,102.7952,102.8302,69900.0
2012-03-14 14:00:00,146.68,146.81,146.45,146.46,68000.0,102.8302,102.9214,102.669,102.676,68000.0
2012-03-14 14:30:00,146.5,146.76,146.41,146.51,47900.0,102.7041,102.8863,102.641,102.7111,47900.0
2012-03-14 15:00:00,146.54,146.85,146.47,146.78,45300.0,102.7321,102.9494,102.683,102.9003,45300.0
2012-03-14 15:30:00,146.8,146.95,146.68,146.94,108400.0,102.9144,103.0195,102.8302,103.0125,108400.0
2012-03-15 09:30:00,146.97,146.97,145.44,146.56,108300.0,103.0335,103.0335,101.9609,102.7461,108300.0
2012-03-15 10:00:00,146.55,146.68,145.93,146.59,129900.0,102.7391,102.8302,102.3045,102.7671,129900.0
2012-03-15 10:30:00,146.69,147.21,146.51,146.69,79800.0,102.8373,103.2018,102.7111,102.8373,79800.0
2012-03-15 11:00:00,146.77,147.51,146.68,147.51,95800.0,102.8933,103.4121,102.8302,103.4121,95800.0
2012-03-15 11:30:00,147.5,147.89,147.43,147.59,84400.0,103.4051,103.6785,103.356,103.4682,84400.0
2012-03-15 12:00:00,147.54,147.64,147.38,147.51,40400.0,103.4331,103.5032,103.321,103.4121,40400.0
2012-03-15 12:30:00,147.48,147.8,147.34,147.45,47700.0,103.3911,103.6154,103.2929,103.37,47700.0
2012-03-15 13:00:00,147.48,147.75,147.34,147.47,28900.0,103.3911,103.5804,103.2929,103.3841,28900.0
2012-03-15 13:30:00,147.39,147.48,147.09,147.18,29300.0,103.328,103.3911,103.1177,103.1808,29300.0
2012-03-15 14:00:00,147.2,147.33,147.07,147.25,46800.0,103.1948,103.2859,103.1036,103.2298,46800.0
2012-03-15 14:30:00,147.19,147.29,146.99,147.06,40500.0,103.1878,103.2579,103.0476,103.0966,40500.0
2012-03-15 15:00:00,147.06,147.36,147.01,147.26,50000.0,103.0966,103.307,103.0616,103.2368,50000.0
2012-03-15 15:30:00,147.22,147.77,147.22,147.58,82500.0,103.2088,103.5944,103.2088,103.4612,82500.0
2012-03-16 09:30:00,147.6,148.0,147.07,147.83,213700.0,103.4752,103.7556,103.1036,103.6364,213700.0
2012-03-16 10:00:00,147.84,148.65,147.35,148.56,151900.0,103.6435,104.2113,103.2999,104.1482,151900.0
2012-03-16 10:30:00,148.56,149.85,148.54,149.01,216700.0,104.1482,105.0526,104.1342,104.4637,216700.0
2012-03-16 11:00:00,149.02,149.1,148.6,148.81,53200.0,104.4707,104.5268,104.1763,104.3235,53200.0
2012-03-16 11:30:00,148.81,149.0,148.57,149.0,49900.0,104.3235,104.4567,104.1552,104.4567,49900.0
2012-03-16 12:00:00,149.0,149.07,148.43,148.68,101900.0,104.4567,104.5058,104.0571,104.2323,101900.0
2012-03-16 12:30:00,148.68,148.95,148.6,148.6,46600.0,104.2323,104.4216,104.1763,104.1763,46600.0
2012-03-16 13:00:00,148.61,148.69,148.45,148.53,61900.0,104.1833,104.2394,104.0711,104.1272,61900.0
2012-03-16 13:30:00,148.52,148.68,148.48,148.65,43100.0,104.1202,104.2323,104.0921,104.2113,43100.0
2012-03-16 14:00:00,148.63,148.65,148.27,148.27,38900.0,104.1973,104.2113,103.9449,103.9449,38900.0
2012-03-16 14:30:00,148.26,148.65,148.18,148.37,49700.0,103.9379,104.2113,103.8818,104.015,49700.0
2012-03-16 15:00:00,148.34,148.37,147.93,148.07,90200.0,103.994,104.015,103.7066,103.8047,90200.0
2012-03-16 15:30:00,148.05,148.13,147.7,147.73,174600.0,103.7907,103.8468,103.5453,103.5663,174600.0
2012-03-19 09:30:00,147.4,148.34,146.65,147.79,91900.0,103.335,103.994,102.8092,103.6084,91900.0
2012-03-19 10:00:00,147.75,148.3,147.48,147.61,76900.0,103.5804,103.9659,103.3911,103.4822,76900.0
2012-03-19 10:30:00,147.61,148.04,147.54,147.93,67700.0,103.4822,103.7837,103.4331,103.7066,67700.0
2012-03-19 11:00:00,147.93,147.95,147.65,147.86,68700.0,103.7066,103.7206,103.5103,103.6575,68700.0
2012-03-19 11:30:00,147.88,148.42,147.73,148.1,51300.0,103.6715,104.0501,103.5663,103.8257,51300.0
2012-03-19 12:00:00,148.1,148.28,147.9,148.23,32400.0,103.8257,103.9519,103.6855,103.9169,32400.0
2012-03-19 12:30:00,148.23,148.28,148.04,148.17,44000.0,103.9169,103.9519,103.7837,103.8748,44000.0
2012-03-19 13:00:00,148.18,148.21,147.86,147.99,48900.0,103.8818,103.9028,103.6575,103.7486,48900.0
2012-03-19 13:30:00,148.0,148.07,147.75,148.01,38300.0,103.7556,103.8047,103.5804,103.7626,38300.0
2012-03-19 14:00:00,148.02,148.06,147.72,147.75,54100.0,103.7696,103.7977,103.5593,103.5804,54100.0
2012-03-19 14:30:00,147.75,147.88,147.57,147.83,49000.0,103.5804,103.6715,103.4542,103.6364,49000.0
2012-03-19 15:00:00,147.84,147.95,147.66,147.7,48900.0,103.6435,103.7206,103.5173,103.5453,48900.0
2012-03-19 15:30:00,147.7,148.0,147.69,147.88,102500.0,103.5453,103.7556,103.5383,103.6715,102500.0
2012-03-20 09:30:00,147.41,148.69,147.24,148.46,175500.0,103.342,104.2394,103.2228,104.0781,175500.0
2012-03-20 10:00:00,148.46,149.22,148.4,148.91,88100.0,104.0781,104.6109,104.036,104.3936,88100.0
2012-03-20 10:30:00,148.76,148.81,148.15,148.2,32200.0,104.2884,104.3235,103.8608,103.8958,32200.0
2012-03-20 11:00:00,148.22,148.54,148.2,148.35,17600.0,103.9099,104.1342,103.8958,104.001,17600.0
2012-03-20 11:30:00,148.33,148.4,147.96,148.01,69800.0,103.987,104.036,103.7276,103.7626,69800.0
2012-03-20 12:00:00,148.01,148.18,147.98,148.0,54600.0,103.7626,103.8818,103.7416,103.7556,54600.0
2012-03-20 12:30:00,148.0,148.54,148.0,148.33,61300.0,103.7556,104.1342,103.7556,103.987,61300.0
2012-03-20 13:00:00,148.33,148.6,148.27,148.34,14300.0,103.987,104.1763,103.9449,103.994,14300.0
2012-03-20 13:30:00,148.42,148.57,148.32,148.32,30000.0,104.0501,104.1552,103.98,103.98,30000.0
2012-03-20 14:00:00,148.37,148.62,148.21,148.62,32200.0,104.015,104.1903,103.9028,104.1903,32200.0
2012-03-20 14:30:00,148.56,149.01,148.41,148.7,54700.0,104.1482,104.4637,104.0431,104.2464,54700.0
2012-03-20 15:00:00,148.74,148.82,148.48,148.59,35500.0,104.2744,104.3305,104.0921,104.1692,35500.0
2012-03-20 15:30:00,148.6,149.0,148.58,148.72,85300.0,104.1763,104.4567,104.1622,104.2604,85300.0
2012-03-21 09:30:00,148.75,149.83,148.19,148.91,106200.0,104.2814,105.0386,103.8888,104.3936,106200.0
2012-03-21 10:00:00,148.9,149.24,148.44,148.68,52600.0,104.3866,104.6249,104.0641,104.2323,52600.0
2012-03-21 10:30:00,148.75,149.19,148.72,149.12,46500.0,104.2814,104.5899,104.2604,104.5408,46500.0
2012-03-21 11:00:00,149.09,149.23,148.95,149.12,32900.0,104.5198,104.6179,104.4216,104.5408,32900.0
2012-03-21 11:30:00,149.13,149.28,148.85,148.85,44300.0,104.5478,104.653,104.3515,104.3515,44300.0
2012-03-21 12:00:00,148.89,148.92,148.46,148.79,67500.0,104.3796,104.4006,104.0781,104.3095,67500.0
2012-03-21 12:30:00,148.78,149.01,148.75,148.99,33800.0,104.3024,104.4637,104.2814,104.4497,33800.0
2012-03-21 13:00:00,148.99,148.99,148.6,148.82,32900.0,104.4497,104.4497,104.1763,104.3305,32900.0
2012-03-21 13:30:00,148.81,149.13,148.7,149.02,37600.0,104.3235,104.5478,104.2464,104.4707,37600.0
2012-03-21 14:00:00,149.04,149.08,148.85,148.93,17600.0,104.4847,104.5128,104.3515,104.4076,17600.0
2012-03-21 14:30:00,148.92,149.39,148.91,149.36,44600.0,104.4006,104.7301,104.3936,104.7091,44600.0
2012-03-21 15:00:00,149.35,149.79,149.34,149.49,82200.0,104.702,105.0105,104.695,104.8002,82200.0
2012-03-21 15:30:00,149.51,149.56,148.85,148.93,91600.0,104.8142,104.8493,104.3515,104.4076,91600.0
2012-03-22 09:30:00,148.48,149.0,147.56,148.95,90700.0,104.0921,104.4567,103.4472,104.4216,90700.0
2012-03-22 10:00:00,148.96,149.34,148.72,148.77,76700.0,104.4286,104.695,104.2604,104.2954,76700.0
2012-03-22 10:30:00,148.81,149.02,148.63,148.86,102500.0,104.3235,104.4707,104.1973,104.3585,102500.0
2012-03-22 11:00:00,148.87,148.9,148.54,148.75,58800.0,104.3655,104.3866,104.1342,104.2814,58800.0
2012-03-22 11:30:00,148.76,148.81,148.41,148.62,38900.0,104.2884,104.3235,104.0431,104.1903,38900.0
2012-03-22 12:00:00,148.65,149.06,148.61,149.06,34300.0,104.2113,104.4987,104.1833,104.4987,34300.0
2012-03-22 12:30:00,149.02,149.38,148.91,149.34,32700.0,104.4707,104.7231,104.3936,104.695,32700.0
2012-03-22 13:00:00,149.37,149.45,148.84,149.0,36600.0,104.7161,104.7722,104.3445,104.4567,36600.0
2012-03-22 13:30:00,148.99,149.32,148.97,149.04,45100.0,104.4497,104.681,104.4356,104.4847,45100.0
2012-03-22 14:00:00,149.08,149.2,148.96,149.13,37900.0,104.5128,104.5969,104.4286,104.5478,37900.0
2012-03-22 14:30:00,149.13,149.25,148.68,148.8,45100.0,104.5478,104.6319,104.2323,104.3165,45100.0
2012-03-22 15:00:00,148.8,148.94,148.5,148.94,67700.0,104.3165,104.4146,104.1062,104.4146,67700.0
2012-03-22 15:30:00,148.95,149.27,148.81,149.0,261000.0,104.4216,104.646,104.3235,104.4567,261000.0
2012-03-23 09:30:00,148.27,149.58,146.52,146.96,124700.0,103.9449,104.8633,102.7181,103.0265,124700.0
2012-03-23 10:00:00,146.95,146.96,145.48,145.49,129100.0,103.0195,103.0265,101.989,101.996,129100.0
2012-03-23 10:30:00,145.54,146.68,145.51,146.46,83700.0,102.031,102.8302,102.01,102.676,83700.0
2012-03-23 11:00:00,146.48,146.5,146.28,146.37,70200.0,102.69,102.7041,102.5498,102.6129,70200.0
2012-03-23 11:30:00,146.42,146.46,146.37,146.45,66100.0,102.648,102.676,102.6129,102.669,66100.0
2012-03-23 12:00:00,146.45,146.53,146.26,146.38,85700.0,102.669,102.7251,102.5358,102.6199,85700.0
2012-03-23 12:30:00,146.4,146.74,146.18,146.37,161400.0,102.6339,102.8723,102.4797,102.6129,161400.0
2012-03-23 13:00:00,146.37,147.41,146.35,147.1,99300.0,102.6129,103.342,102.5989,103.1247,99300.0
2012-03-23 13:30:00,147.19,147.22,146.47,146.6,44300.0,103.1878,103.2088,102.683,102.7742,44300.0
2012-03-23 14:00:00,146.6,146.99,146.54,146.95,43400.0,102.7742,103.0476,102.7321,103.0195,43400.0
2012-03-23 14:30:00,146.99,147.2,146.83,147.18,61700.0,103.0476,103.1948,102.9354,103.1808,61700.0
2012-03-23 15:00:00,147.18,147.18,146.83,147.03,55700.0,103.1808,103.1808,102.9354,103.0756,55700.0
2012-03-23 15:30:00,147.01,147.27,146.91,147.05,166500.0,103.0616,103.2439,102.9915,103.0896,166500.0
2012-03-26 09:30:00,147.98,149.38,147.98,149.11,121500.0,103.7416,104.7231,103.7416,104.5338,121500.0
2012-03-26 10:00:00,149.12,149.58,148.88,149.03,62900.0,104.5408,104.8633,104.3726,104.4777,62900.0
2012-03-26 10:30:00,149.01,149.28,148.7,149.08,41400.0,104.4637,104.653,104.2464,104.5128,41400.0
2012-03-26 11:00:00,149.08,149.14,148.9,149.02,34900.0,104.5128,104.5548,104.3866,104.4707,34900.0
2012-03-26 11:30:00,149.02,149.09,148.95,149.03,31200.0,104.4707,104.5198,104.4216,104.4777,31200.0
2012-03-26 12:00:00,149.02,149.2,149.0,149.13,24500.0,104.4707,104.5969,104.4567,104.5478,24500.0
2012-03-26 12:30:00,149.14,149.18,148.98,149.15,32900.0,104.5548,104.5829,104.4427,104.5618,32900.0
2012-03-26 13:00:00,149.18,149.31,149.02,149.26,35900.0,104.5829,104.674,104.4707,104.639,35900.0
2012-03-26 13:30:00,149.26,149.45,149.22,149.3,20200.0,104.639,104.7722,104.6109,104.667,20200.0
2012-03-26 14:00:00,149.26,149.8,149.13,149.8,48500.0,104.639,105.0175,104.5478,105.0175,48500.0
2012-03-26 14:30:00,149.76,151.12,149.76,150.96,277500.0,104.9895,105.9429,104.9895,105.8307,277500.0
2012-03-26 15:00:00,150.99,151.7,150.86,151.66,152100.0,105.8518,106.3495,105.7606,106.3215,152100.0
2012-03-26 15:30:00,151.63,151.82,151.14,151.36,245300.0,106.3004,106.4336,105.9569,106.1112,245300.0
2012-03-27 09:30:00,152.0,152.5,150.43,150.69,160600.0,106.5598,106.9104,105.4592,105.6415,160600.0
2012-03-27 10:00:00,150.61,150.97,150.29,150.63,136000.0,105.5854,105.8378,105.361,105.5994,136000.0
2012-03-27 10:30:00,150.64,151.18,150.49,151.05,101300.0,105.6064,105.985,105.5012,105.8938,101300.0
2012-03-27 11:00:00,151.08,151.11,150.84,150.88,87000.0,105.9149,105.9359,105.7466,105.7747,87000.0
2012-03-27 11:30:00,150.86,151.08,150.83,150.92,45000.0,105.7606,105.9149,105.7396,105.8027,45000.0
2012-03-27 12:00:00,150.95,151.32,150.92,150.95,49600.0,105.8237,106.0831,105.8027,105.8237,49600.0
2012-03-27 12:30:00,151.0,151.29,150.92,151.29,47300.0,105.8588,106.0621,105.8027,106.0621,47300.0
2012-03-27 13:00:00,151.32,151.34,150.8,151.15,51800.0,106.0831,106.0971,105.7186,105.9639,51800.0
2012-03-27 13:30:00,151.19,151.32,151.07,151.21,61500.0,105.992,106.0831,105.9079,106.006,61500.0
2012-03-27 14:00:00,151.21,151.21,150.94,151.09,51000.0,106.006,106.006,105.8167,105.9219,51000.0
2012-03-27 14:30:00,151.1,151.17,151.02,151.13,47800.0,105.9289,105.978,105.8728,105.9499,47800.0
2012-03-27 15:00:00,151.13,151.13,150.9,151.02,89700.0,105.9499,105.9499,105.7887,105.8728,89700.0
2012-03-27 15:30:00,151.01,151.09,150.6,150.82,126700.0,105.8658,105.9219,105.5784,105.7326,126700.0
2012-03-28 09:30:00,150.67,151.0,149.65,150.27,112000.0,105.6274,105.8588,104.9124,105.347,112000.0
2012-03-28 10:00:00,150.22,150.61,149.89,150.07,45000.0,105.312,105.5854,105.0806,105.2068,45000.0
2012-03-28 10:30:00,150.13,150.17,149.59,149.66,43600.0,105.2489,105.2769,104.8703,104.9194,43600.0
2012-03-28 11:00:00,149.6,149.71,148.84,149.44,41500.0,104.8773,104.9544,104.3445,104.7651,41500.0
2012-03-28 11:30:00,149.45,149.5,148.07,148.57,56200.0,104.7722,104.8072,103.8047,104.1552,56200.0
2012-03-28 12:00:00,148.57,148.78,148.18,148.59,60100.0,104.1552,104.3024,103.8818,104.1692,60100.0
2012-03-28 12:30:00,148.65,148.76,148.18,148.34,44100.0,104.2113,104.2884,103.8818,103.994,44100.0
2012-03-28 13:00:00,148.34,148.5,147.95,148.47,76700.0,103.994,104.1062,103.7206,104.0851,76700.0
2012-03-28 13:30:00,148.47,148.83,148.26,148.83,38900.0,104.0851,104.3375,103.9379,104.3375,38900.0
2012-03-28 14:00:00,148.79,148.8,148.23,148.41,52300.0,104.3095,104.3165,103.9169,104.0431,52300.0
2012-03-28 14:30:00,148.49,148.95,148.41,148.94,65300.0,104.0991,104.4216,104.0431,104.4146,65300.0
2012-03-28 15:00:00,148.95,149.22,148.93,149.0,57400.0,104.4216,104.6109,104.4076,104.4567,57400.0
2012-03-28 15:30:00,148.96,149.19,148.74,148.97,171800.0,104.4286,104.5899,104.2744,104.4356,171800.0
2012-03-29 09:30:00,148.37,148.64,146.9,146.97,87700.0,104.015,104.2043,102.9845,103.0335,87700.0
2012-03-29 10:00:00,146.97,147.61,146.81,147.4,182800.0,103.0335,103.4822,102.9214,103.335,182800.0
2012-03-29 10:30:00,147.44,148.02,147.18,147.43,59500.0,103.363,103.7696,103.1808,103.356,59500.0
2012-03-29 11:00:00,147.49,147.59,147.17,147.29,39500.0,103.3981,103.4682,103.1738,103.2579,39500.0
2012-03-29 11:30:00,147.37,147.55,147.08,147.49,44600.0,103.314,103.4402,103.1107,103.3981,44600.0
2012-03-29 12:00:00,147.52,147.61,147.33,147.35,26900.0,103.4191,103.4822,103.2859,103.2999,26900.0
2012-03-29 12:30:00,147.41,147.57,147.19,147.31,57000.0,103.342,103.4542,103.1878,103.2719,57000.0
2012-03-29 13:00:00,147.25,147.32,147.02,147.28,28300.0,103.2298,103.2789,103.0686,103.2509,28300.0
2012-03-29 13:30:00,147.28,147.41,147.03,147.17,42400.0,103.2509,103.342,103.0756,103.1738,42400.0
2012-03-29 14:00:00,147.18,147.89,147.17,147.87,30700.0,103.1808,103.6785,103.1738,103.6645,30700.0
2012-03-29 14:30:00,147.79,147.89,147.53,147.53,46300.0,103.6084,103.6785,103.4261,103.4261,46300.0
2012-03-29 15:00:00,147.57,148.16,147.47,147.8,77200.0,103.4542,103.8678,103.3841,103.6154,77200.0
2012-03-29 15:30:00,147.83,148.64,147.83,148.38,92000.0,103.6364,104.2043,103.6364,104.022,92000.0
2012-03-30 09:30:00,149.32,149.75,147.72,147.82,213300.0,104.681,104.9825,103.5593,103.6294,213300.0
2012-03-30 10:00:00,147.85,148.11,147.45,147.52,88400.0,103.6505,103.8327,103.37,103.4191,88400.0
2012-03-30 10:30:00,147.54,147.56,146.93,147.12,54200.0,103.4331,103.4472,103.0055,103.1387,54200.0
2012-03-30 11:00:00,147.1,147.77,146.93,147.67,67300.0,103.1247,103.5944,103.0055,103.5243,67300.0
2012-03-30 11:30:00,147.69,147.75,147.42,147.6,63400.0,103.5383,103.5804,103.349,103.4752,63400.0
2012-03-30 12:00:00,147.6,147.62,147.26,147.51,42300.0,103.4752,103.4892,103.2368,103.4121,42300.0
2012-03-30 12:30:00,147.51,147.76,147.24,147.3,52000.0,103.4121,103.5874,103.2228,103.2649,52000.0
2012-03-30 13:00:00,147.31,147.95,147.31,147.74,34400.0,103.2719,103.7206,103.2719,103.5734,34400.0
2012-03-30 13:30:00,147.78,147.86,147.56,147.85,42900.0,103.6014,103.6575,103.4472,103.6505,42900.0
2012-03-30 14:00:00,147.88,148.45,147.87,148.43,49300.0,103.6715,104.0711,103.6645,104.0571,49300.0
2012-03-30 14:30:00,148.45,148.57,147.72,147.72,62100.0,104.0711,104.1552,103.5593,103.5593,62100.0
2012-03-30 15:00:00,147.72,147.8,147.06,147.1,110300.0,103.5593,103.6154,103.0966,103.1247,110300.0
2012-03-30 15:30:00,147.1,147.23,145.93,146.0,361300.0,103.1247,103.2158,102.3045,102.3535,361300.0
2012-04-02 09:30:00,145.26,147.11,144.19,146.53,130200.0,101.8347,103.1317,101.0846,102.7251,130200.0
2012-04-02 10:00:00,146.49,147.98,146.41,147.89,86800.0,102.697,103.7416,102.641,103.6785,86800.0
2012-04-02 10:30:00,147.95,148.04,147.32,147.7,49800.0,103.7206,103.7837,103.2789,103.5453,49800.0
2012-04-02 11:00:00,147.66,147.8,147.4,147.72,48200.0,103.5173,103.6154,103.335,103.5593,48200.0
2012-04-02 11:30:00,147.73,148.34,147.67,148.13,29100.0,103.5663,103.994,103.5243,103.8468,29100.0
2012-04-02 12:00:00,148.13,148.84,148.13,148.61,39700.0,103.8468,104.3445,103.8468,104.1833,39700.0
2012-04-02 12:30:00,148.63,149.07,148.63,148.9,33300.0,104.1973,104.5058,104.1973,104.3866,33300.0
2012-04-02 13:00:00,148.9,148.92,148.65,148.65,22600.0,104.3866,104.4006,104.2113,104.2113,22600.0
2012-04-02 13:30:00,148.65,148.8,148.6,148.72,26700.0,104.2113,104.3165,104.1763,104.2604,26700.0
2012-04-02 14:00:00,148.72,149.01,148.7,148.88,21800.0,104.2604,104.4637,104.2464,104.3726,21800.0
2012-04-02 14:30:00,148.88,149.36,148.86,149.33,38300.0,104.3726,104.7091,104.3585,104.688,38300.0
2012-04-02 15:00:00,149.33,149.97,149.33,149.76,57900.0,104.688,105.1367,104.688,104.9895,57900.0
2012-04-02 15:30:00,149.72,149.72,148.83,149.01,103400.0,104.9614,104.9614,104.3375,104.4637,103400.0
2012-04-03 09:30:00,148.69,148.96,147.88,148.46,131500.0,104.2394,104.4286,103.6715,104.0781,131500.0
2012-04-03 10:00:00,148.53,149.04,148.25,148.98,74500.0,104.1272,104.4847,103.9309,104.4427,74500.0
2012-04-03 10:30:00,148.97,149.64,148.87,149.53,52300.0,104.4356,104.9054,104.3655,104.8282,52300.0
2012-04-03 11:00:00,149.56,149.64,149.15,149.22,25700.0,104.8493,104.9054,104.5618,104.6109,25700.0
2012-04-03 11:30:00,149.19,149.89,148.96,149.87,36100.0,104.5899,105.0806,104.4286,105.0666,36100.0
2012-04-03 12:00:00,149.82,149.85,149.46,149.72,36500.0,105.0315,105.0526,104.7792,104.9614,36500.0
2012-04-03 12:30:00,149.73,149.95,149.53,149.87,23000.0,104.9684,105.1227,104.8282,105.0666,23000.0
2012-04-03 13:00:00,149.88,149.94,149.61,149.79,39600.0,105.0736,105.1157,104.8843,105.0105,39600.0
2012-04-03 13:30:00,149.77,150.17,149.7,150.16,39500.0,104.9965,105.2769,104.9474,105.2699,39500.0
2012-04-03 14:00:00,150.11,150.16,149.13,149.51,66700.0,105.2348,105.2699,104.5478,104.8142,66700.0
2012-04-03 14:30:00,149.52,149.62,149.09,149.26,46000.0,104.8212,104.8913,104.5198,104.639,46000.0
2012-04-03 15:00:00,149.26,149.71,149.17,149.5,76100.0,104.639,104.9544,104.5759,104.8072,76100.0
2012-04-03 15:30:00,149.52,149.93,149.47,149.83,124100.0,104.8212,105.1087,104.7862,105.0386,124100.0
2012-04-04 09:30:00,148.66,149.37,147.93,149.29,73700.0,104.2183,104.7161,103.7066,104.66,73700.0
2012-04-04 10:00:00,149.27,149.29,148.67,148.79,63200.0,104.646,104.66,104.2253,104.3095,63200.0
2012-04-04 10:30:00,148.8,148.92,148.61,148.63,39800.0,104.3165,104.4006,104.1833,104.1973,39800.0
2012-04-04 11:00:00,148.58,148.84,148.55,148.75,21700.0,104.1622,104.3445,104.1412,104.2814,21700.0
2012-04-04 11:30:00,148.66,148.84,148.49,148.5,18300.0,104.2183,104.3445,104.0991,104.1062,18300.0
2012-04-04 12:00:00,148.48,148.53,148.16,148.26,21100.0,104.0921,104.1272,103.8678,103.9379,21100.0
2012-04-04 12:30:00,148.19,148.24,147.94,148.0,16500.0,103.8888,103.9239,103.7136,103.7556,16500.0
2012-04-04 13:00:00,147.97,148.02,147.64,147.64,20500.0,103.7346,103.7696,103.5032,103.5032,20500.0
2012-04-04 13:30:00,147.62,147.97,147.49,147.94,16200.0,103.4892,103.7346,103.3981,103.7136,16200.0
2012-04-04 14:00:00,147.95,148.06,147.73,147.84,15600.0,103.7206,103.7977,103.5663,103.6435,15600.0
2012-04-04 14:30:00,147.84,148.52,147.76,148.44,55300.0,103.6435,104.1202,103.5874,104.0641,55300.0
2012-04-04 15:00:00,148.44,148.58,148.02,148.55,60500.0,104.0641,104.1622,103.7696,104.1412,60500.0
2012-04-04 15:30:00,148.57,148.82,148.56,148.76,105600.0,104.1552,104.3305,104.1482,104.2884,105600.0
2012-04-05 09:30:00,143.03,149.66,143.03,148.93,152400.0,100.2714,104.9194,100.2714,104.4076,152400.0
2012-04-05 10:00:00,148.92,149.43,148.92,149.26,78400.0,104.4006,104.7581,104.4006,104.639,78400.0
2012-04-05 10:30:00,149.27,150.77,149.18,150.77,74900.0,104.646,105.6975,104.5829,105.6975,74900.0
2012-04-05 11:00:00,150.77,151.1,150.47,150.48,84400.0,105.6975,105.9289,105.4872,105.4942,84400.0
2012-04-05 11:30:00,150.5,150.86,150.36,150.81,65000.0,105.5083,105.7606,105.4101,105.7256,65000.0
2012-04-05 12:00:00,150.85,151.56,150.78,151.43,64200.0,105.7536,106.2514,105.7046,106.1602,64200.0
2012-04-05 12:30:00,151.43,151.43,150.9,150.97,45800.0,106.1602,106.1602,105.7887,105.8378,45800.0
2012-04-05 13:00:00,151.04,151.2,150.81,150.82,28800.0,105.8868,105.999,105.7256,105.7326,28800.0
2012-04-05 13:30:00,150.83,150.9,150.47,150.66,25400.0,105.7396,105.7887,105.4872,105.6204,25400.0
2012-04-05 14:00:00,150.68,150.75,150.41,150.54,38300.0,105.6344,105.6835,105.4452,105.5363,38300.0
2012-04-05 14:30:00,150.53,150.6,150.3,150.45,25200.0,105.5293,105.5784,105.368,105.4732,25200.0
2012-04-05 15:00:00,150.42,150.46,150.17,150.29,31500.0,105.4522,105.4802,105.2769,105.361,31500.0
2012-04-05 15:30:00,150.28,150.53,150.14,150.26,107300.0,105.354,105.5293,105.2559,105.34,107300.0
2012-04-09 09:30:00,147.7,148.95,147.65,147.85,135800.0,103.5453,104.4216,103.5103,103.6505,135800.0
2012-04-09 10:00:00,147.78,148.0,147.6,147.9,85600.0,103.6014,103.7556,103.4752,103.6855,85600.0
2012-04-09 10:30:00,147.94,148.47,147.8,148.38,19200.0,103.7136,104.0851,103.6154,104.022,19200.0
2012-04-09 11:00:00,148.37,148.57,148.16,148.31,23400.0,104.015,104.1552,103.8678,103.973,23400.0
2012-04-09 11:30:00,148.33,148.41,148.12,148.34,23000.0,103.987,104.0431,103.8398,103.994,23000.0
2012-04-09 12:00:00,148.3,148.55,148.09,148.35,22300.0,103.9659,104.1412,103.8187,104.001,22300.0
2012-04-09 12:30:00,148.31,148.35,148.05,148.15,29400.0,103.973,104.001,103.7907,103.8608,29400.0
2012-04-09 13:00:00,148.16,148.57,148.09,148.21,34400.0,103.8678,104.1552,103.8187,103.9028,34400.0
2012-04-09 13:30:00,148.22,148.72,148.21,148.62,21900.0,103.9099,104.2604,103.9028,104.1903,21900.0
2012-04-09 14:00:00,148.69,149.18,148.5,149.18,32100.0,104.2394,104.5829,104.1062,104.5829,32100.0
2012-04-09 14:30:00,149.14,149.52,149.11,149.43,28600.0,104.5548,104.8212,104.5338,104.7581,28600.0
2012-04-09 15:00:00,149.41,149.46,148.83,148.83,35400.0,104.7441,104.7792,104.3375,104.3375,35400.0
2012-04-09 15:30:00,148.82,149.17,148.68,148.84,78200.0,104.3305,104.5759,104.2323,104.3445,78200.0
2012-04-10 09:30:00,148.62,148.99,147.39,147.93,110800.0,104.1903,104.4497,103.328,103.7066,110800.0
2012-04-10 10:00:00,148.03,148.13,146.06,146.49,87200.0,103.7767,103.8468,102.3956,102.697,87200.0
2012-04-10 10:30:00,146.53,147.51,146.42,147.2,54400.0,102.7251,103.4121,102.648,103.1948,54400.0
2012-04-10 11:00:00,147.13,147.21,146.81,147.03,40000.0,103.1457,103.2018,102.9214,103.0756,40000.0
2012-04-10 11:30:00,147.02,147.09,146.1,146.27,43200.0,103.0686,103.1177,102.4236,102.5428,43200.0
2012-04-10 12:00:00,146.27,146.38,145.33,145.33,65400.0,102.5428,102.6199,101.8838,101.8838,65400.0
2012-04-10 12:30:00,145.38,145.63,145.18,145.33,57600.0,101.9189,102.0941,101.7787,101.8838,57600.0
2012-04-10 13:00:00,145.33,145.35,144.53,144.95,72000.0,101.8838,101.8978,101.323,101.6174,72000.0
2012-04-10 13:30:00,144.96,145.51,144.78,145.29,25500.0,101.6244,102.01,101.4982,101.8558,25500.0
2012-04-10 14:00:00,145.34,145.46,144.82,145.06,44500.0,101.8908,101.975,101.5263,101.6945,44500.0
2012-04-10 14:30:00,144.99,145.07,144.44,144.55,21200.0,101.6455,101.7015,101.2599,101.337,21200.0
2012-04-10 15:00:00,144.51,144.52,144.15,144.41,56900.0,101.309,101.316,101.0566,101.2389,56900.0
2012-04-10 15:30:00,144.39,145.02,144.33,144.53,144000.0,101.2248,101.6665,101.1828,101.323,144000.0
2012-04-11 09:30:00,146.6,146.62,145.27,146.33,88300.0,102.7742,102.7882,101.8418,102.5849,88300.0
2012-04-11 10:00:00,146.35,146.35,145.62,145.78,70600.0,102.5989,102.5989,102.0871,102.1993,70600.0
2012-04-11 10:30:00,145.78,146.01,145.75,145.85,50600.0,102.1993,102.3605,102.1783,102.2484,50600.0
2012-04-11 11:00:00,145.85,145.93,145.44,145.44,28200.0,102.2484,102.3045,101.9609,101.9609,28200.0
2012-04-11 11:30:00,145.44,145.54,145.26,145.38,21800.0,101.9609,102.031,101.8347,101.9189,21800.0
2012-04-11 12:00:00,145.34,145.51,145.13,145.37,27000.0,101.8908,102.01,101.7436,101.9119,27000.0
2012-04-11 12:30:00,145.4,145.56,145.35,145.55,22200.0,101.9329,102.0451,101.8978,102.0381,22200.0
2012-04-11 13:00:00,145.54,145.71,145.31,145.71,35000.0,102.031,102.1502,101.8698,102.1502,35000.0
2012-04-11 13:30:00,145.8,145.9,145.62,145.76,20800.0,102.2133,102.2834,102.0871,102.1853,20800.0
2012-04-11 14:00:00,145.75,145.75,145.45,145.58,24000.0,102.1783,102.1783,101.9679,102.0591,24000.0
2012-04-11 14:30:00,145.58,145.71,145.27,145.49,31100.0,102.0591,102.1502,101.8418,101.996,31100.0
2012-04-11 15:00:00,145.54,145.57,145.02,145.22,30100.0,102.031,102.0521,101.6665,101.8067,30100.0
2012-04-11 15:30:00,145.2,145.39,145.07,145.34,72500.0,101.7927,101.9259,101.7015,101.8908,72500.0
2012-04-12 09:30:00,145.34,146.13,144.78,145.38,82300.0,101.8908,102.4447,101.4982,101.9189,82300.0
2012-04-12 10:00:00,145.44,145.71,145.07,145.23,49600.0,101.9609,102.1502,101.7015,101.8137,49600.0
2012-04-12 10:30:00,145.16,145.98,145.1,145.49,45600.0,101.7646,102.3395,101.7226,101.996,45600.0
2012-04-12 11:00:00,145.48,146.17,145.45,145.85,34700.0,101.989,102.4727,101.9679,102.2484,34700.0
2012-04-12 11:30:00,145.81,145.92,145.62,145.82,34900.0,102.2203,102.2974,102.0871,102.2273,34900.0
2012-04-12 12:00:00,145.84,146.01,145.43,145.78,22700.0,102.2414,102.3605,101.9539,102.1993,22700.0
2012-04-12 12:30:00,145.8,146.34,145.8,146.2,16800.0,102.2133,102.5919,102.2133,102.4937,16800.0
2012-04-12 13:00:00,146.24,146.38,146.16,146.31,28800.0,102.5218,102.6199,102.4657,102.5709,28800.0
2012-04-12 13:30:00,146.32,146.36,145.87,145.92,24700.0,102.5779,102.6059,102.2624,102.2974,24700.0
2012-04-12 14:00:00,145.93,146.29,145.92,146.27,33600.0,102.3045,102.5568,102.2974,102.5428,33600.0
2012-04-12 14:30:00,146.29,146.69,146.17,146.65,15000.0,102.5568,102.8373,102.4727,102.8092,15000.0
2012-04-12 15:00:00,146.65,146.83,146.5,146.5,49600.0,102.8092,102.9354,102.7041,102.7041,49600.0
2012-04-12 15:30:00,146.51,146.85,146.43,146.72,76300.0,102.7111,102.9494,102.655,102.8583,76300.0
2012-04-13 09:30:00,146.35,147.93,146.25,147.7,100000.0,102.5989,103.7066,102.5288,103.5453,100000.0
2012-04-13 10:00:00,147.62,148.11,147.29,147.29,65200.0,103.4892,103.8327,103.2579,103.2579,65200.0
2012-04-13 10:30:00,147.35,147.38,146.78,147.24,58900.0,103.2999,103.321,102.9003,103.2228,58900.0
2012-04-13 11:00:00,147.26,147.93,147.25,147.88,44100.0,103.2368,103.7066,103.2298,103.6715,44100.0
2012-04-13 11:30:00,147.82,148.48,147.66,147.92,51900.0,103.6294,104.0921,103.5173,103.6995,51900.0
2012-04-13 12:00:00,147.91,148.45,147.91,148.43,22900.0,103.6925,104.0711,103.6925,104.0571,22900.0
2012-04-13 12:30:00,148.41,149.1,148.32,148.85,39300.0,104.0431,104.5268,103.98,104.3515,39300.0
2012-04-13 13:00:00,148.86,149.06,148.73,148.91,33500.0,104.3585,104.4987,104.2674,104.3936,33500.0
2012-04-13 13:30:00,148.96,149.2,148.9,149.08,20200.0,104.4286,104.5969,104.3866,104.5128,20200.0
2012-04-13 14:00:00,149.07,149.31,148.93,149.05,32900.0,104.5058,104.674,104.4076,104.4917,32900.0
2012-04-13 14:30:00,149.05,149.21,149.0,149.08,32200.0,104.4917,104.6039,104.4567,104.5128,32200.0
2012-04-13 15:00:00,149.07,149.42,149.03,149.22,54200.0,104.5058,104.7511,104.4777,104.6109,54200.0
2012-04-13 15:30:00,149.22,149.34,148.88,149.01,203900.0,104.6109,104.695,104.3726,104.4637,203900.0
2012-04-16 09:30:00,149.45,150.51,149.44,149.72,189000.0,104.7722,105.5153,104.7651,104.9614,189000.0
2012-04-16 10:00:00,149.64,150.01,148.51,148.98,115700.0,104.9054,105.1647,104.1132,104.4427,115700.0
2012-04-16 10:30:00,148.98,149.66,148.88,149.33,74400.0,104.4427,104.9194,104.3726,104.688,74400.0
2012-04-16 11:00:00,149.31,149.94,149.31,149.57,42500.0,104.674,105.1157,104.674,104.8563,42500.0
2012-04-16 11:30:00,149.55,149.89,149.36,149.47,39500.0,104.8423,105.0806,104.7091,104.7862,39500.0
2012-04-16 12:00:00,149.42,149.89,149.4,149.56,50900.0,104.7511,105.0806,104.7371,104.8493,50900.0
2012-04-16 12:30:00,149.56,149.58,149.02,149.41,31600.0,104.8493,104.8633,104.4707,104.7441,31600.0
2012-04-16 13:00:00,149.42,149.65,149.22,149.55,34600.0,104.7511,104.9124,104.6109,104.8423,34600.0
2012-04-16 13:30:00,149.48,150.25,149.48,149.97,30400.0,104.7932,105.333,104.7932,105.1367,30400.0
2012-04-16 14:00:00,149.97,150.08,149.59,149.63,26400.0,105.1367,105.2138,104.8703,104.8983,26400.0
2012-04-16 14:30:00,149.67,149.93,149.46,149.46,38500.0,104.9264,105.1087,104.7792,104.7792,38500.0
2012-04-16 15:00:00,149.46,149.51,149.07,149.19,44600.0,104.7792,104.8142,104.5058,104.5899,44600.0
2012-04-16 15:30:00,149.14,149.31,148.93,148.97,82600.0,104.5548,104.674,104.4076,104.4356,82600.0
2012-04-17 09:30:00,149.18,150.56,149.18,149.72,105100.0,104.5829,105.5503,104.5829,104.9614,105100.0
2012-04-17 10:00:00,149.68,149.74,148.96,149.41,48300.0,104.9334,104.9755,104.4286,104.7441,48300.0
2012-04-17 10:30:00,149.5,149.64,149.05,149.57,28900.0,104.8072,104.9054,104.4917,104.8563,28900.0
2012-04-17 11:00:00,149.69,149.88,149.56,149.67,18200.0,104.9404,105.0736,104.8493,104.9264,18200.0
2012-04-17 11:30:00,149.69,149.78,149.58,149.65,17200.0,104.9404,105.0035,104.8633,104.9124,17200.0
2012-04-17 12:00:00,149.62,149.75,149.55,149.58,23800.0,104.8913,104.9825,104.8423,104.8633,23800.0
2012-04-17 12:30:00,149.67,149.77,149.6,149.65,11600.0,104.9264,104.9965,104.8773,104.9124,11600.0
2012-04-17 13:00:00,149.65,149.84,149.61,149.84,14600.0,104.9124,105.0456,104.8843,105.0456,14600.0
2012-04-17 13:30:00,149.84,150.0,149.77,149.99,10800.0,105.0456,105.1577,104.9965,105.1507,10800.0
2012-04-17 14:00:00,149.99,150.38,149.93,150.31,17800.0,105.1507,105.4241,105.1087,105.3751,17800.0
2012-04-17 14:30:00,150.31,150.36,150.13,150.23,14600.0,105.3751,105.4101,105.2489,105.319,14600.0
2012-04-17 15:00:00,150.21,150.57,150.2,150.55,33600.0,105.305,105.5573,105.2979,105.5433,33600.0
2012-04-17 15:30:00,150.51,150.52,149.97,150.01,71200.0,105.5153,105.5223,105.1367,105.1647,71200.0
2012-04-18 09:30:00,149.6,149.85,148.82,149.0,123700.0,104.8773,105.0526,104.3305,104.4567,123700.0
2012-04-18 10:00:00,149.0,149.15,148.68,148.74,86300.0,104.4567,104.5618,104.2323,104.2744,86300.0
2012-04-18 10:30:00,148.74,149.5,148.68,149.18,52300.0,104.2744,104.8072,104.2323,104.5829,52300.0
2012-04-18 11:00:00,149.16,149.16,148.43,148.56,31300.0,104.5688,104.5688,104.0571,104.1482,31300.0
2012-04-18 11:30:00,148.5,148.85,148.45,148.71,30900.0,104.1062,104.3515,104.0711,104.2534,30900.0
2012-04-18 12:00:00,148.74,149.47,148.68,149.19,23500.0,104.2744,104.7862,104.2323,104.5899,23500.0
2012-04-18 12:30:00,149.12,149.22,148.93,149.0,20500.0,104.5408,104.6109,104.4076,104.4567,20500.0
2012-04-18 13:00:00,149.01,149.21,148.7,148.7,26200.0,104.4637,104.6039,104.2464,104.2464,26200.0
2012-04-18 13:30:00,148.72,148.83,148.4,148.42,33700.0,104.2604,104.3375,104.036,104.0501,33700.0
2012-04-18 14:00:00,148.43,149.3,148.4,149.05,38400.0,104.0571,104.667,104.036,104.4917,38400.0
2012-04-18 14:30:00,149.04,149.48,148.88,149.46,61400.0,104.4847,104.7932,104.3726,104.7792,61400.0
2012-04-18 15:00:00,149.45,149.67,148.68,148.7,99800.0,104.7722,104.9264,104.2323,104.2464,99800.0
2012-04-18 15:30:00,148.66,149.11,148.66,148.95,118300.0,104.2183,104.5338,104.2183,104.4216,118300.0
2012-04-19 09:30:00,149.1,149.59,148.17,149.48,93100.0,104.5268,104.8703,103.8748,104.7932,93100.0
2012-04-19 10:00:00,149.51,149.56,148.82,149.35,26000.0,104.8142,104.8493,104.3305,104.702,26000.0
2012-04-19 10:30:00,149.43,150.27,149.42,149.94,58400.0,104.7581,105.347,104.7511,105.1157,58400.0
2012-04-19 11:00:00,149.97,150.23,149.78,150.05,14500.0,105.1367,105.319,105.0035,105.1928,14500.0
2012-04-19 11:30:00,150.02,150.23,149.66,150.13,24700.0,105.1718,105.319,104.9194,105.2489,24700.0
2012-04-19 12:00:00,150.04,150.05,149.21,149.28,26500.0,105.1858,105.1928,104.6039,104.653,26500.0
2012-04-19 12:30:00,149.27,149.48,149.06,149.34,11700.0,104.646,104.7932,104.4987,104.695,11700.0
2012-04-19 13:00:00,149.27,149.41,148.99,149.08,42700.0,104.646,104.7441,104.4497,104.5128,42700.0
2012-04-19 13:30:00,149.04,149.4,149.04,149.15,33500.0,104.4847,104.7371,104.4847,104.5618,33500.0
2012-04-19 14:00:00,149.25,149.48,148.74,148.74,34700.0,104.6319,104.7932,104.2744,104.2744,34700.0
2012-04-19 14:30:00,148.77,148.86,148.37,148.67,25100.0,104.2954,104.3585,104.015,104.2253,25100.0
2012-04-19 15:00:00,148.67,148.99,148.66,148.95,30700.0,104.2253,104.4497,104.2183,104.4216,30700.0
2012-04-19 15:30:00,148.91,149.34,148.76,149.12,61800.0,104.3936,104.695,104.2884,104.5408,61800.0
2012-04-20 09:30:00,149.47,150.71,149.16,150.62,137300.0,104.7862,105.6555,104.5688,105.5924,137300.0
2012-04-20 10:00:00,150.68,150.68,149.92,150.22,32200.0,105.6344,105.6344,105.1016,105.312,32200.0
2012-04-20 10:30:00,150.37,151.08,150.26,150.93,23700.0,105.4171,105.9149,105.34,105.8097,23700.0
2012-04-20 11:00:00,150.93,151.01,150.51,150.77,18700.0,105.8097,105.8658,105.5153,105.6975,18700.0
2012-04-20 11:30:00,150.85,150.99,150.61,150.75,27300.0,105.7536,105.8518,105.5854,105.6835,27300.0
2012-04-20 12:00:00,150.8,151.04,150.71,150.99,31400.0,105.7186,105.8868,105.6555,105.8518,31400.0
2012-04-20 12:30:00,150.96,150.96,150.68,150.9,33700.0,105.8307,105.8307,105.6344,105.7887,33700.0
2012-04-20 13:00:00,150.87,151.05,150.61,150.69,26300.0,105.7676,105.8938,105.5854,105.6415,26300.0
2012-04-20 13:30:00,150.65,150.96,150.59,150.72,17400.0,105.6134,105.8307,105.5714,105.6625,17400.0
2012-04-20 14:00:00,150.79,151.07,150.55,151.03,25400.0,105.7116,105.9079,105.5433,105.8798,25400.0
2012-04-20 14:30:00,151.08,151.13,150.84,150.9,18100.0,105.9149,105.9499,105.7466,105.7887,18100.0
2012-04-20 15:00:00,150.9,150.92,150.6,150.9,44200.0,105.7887,105.8027,105.5784,105.7887,44200.0
2012-04-20 15:30:00,150.9,151.33,150.88,151.03,95800.0,105.7887,106.0901,105.7747,105.8798,95800.0
2012-04-23 09:30:00,150.2,150.2,148.92,149.08,88000.0,105.2979,105.2979,104.4006,104.5128,88000.0
2012-04-23 10:00:00,149.15,149.47,149.0,149.15,107700.0,104.5618,104.7862,104.4567,104.5618,107700.0
2012-04-23 10:30:00,149.13,149.14,148.21,148.37,67100.0,104.5478,104.5548,103.9028,104.015,67100.0
2012-04-23 11:00:00,148.48,148.49,147.8,147.81,34800.0,104.0921,104.0991,103.6154,103.6224,34800.0
2012-04-23 11:30:00,147.77,148.6,147.75,148.53,43300.0,103.5944,104.1763,103.5804,104.1272,43300.0
2012-04-23 12:00:00,148.51,148.95,148.5,148.86,21200.0,104.1132,104.4216,104.1062,104.3585,21200.0
2012-04-23 12:30:00,148.86,149.1,148.81,148.98,27600.0,104.3585,104.5268,104.3235,104.4427,27600.0
2012-04-23 13:00:00,149.04,149.6,148.83,149.37,33600.0,104.4847,104.8773,104.3375,104.7161,33600.0
2012-04-23 13:30:00,149.36,149.37,149.04,149.21,14900.0,104.7091,104.7161,104.4847,104.6039,14900.0
2012-04-23 14:00:00,149.21,149.86,149.08,149.63,29600.0,104.6039,105.0596,104.5128,104.8983,29600.0
2012-04-23 14:30:00,149.67,150.15,149.61,149.72,19900.0,104.9264,105.2629,104.8843,104.9614,19900.0
2012-04-23 15:00:00,149.72,150.06,149.64,149.96,33200.0,104.9614,105.1998,104.9054,105.1297,33200.0
2012-04-23 15:30:00,149.99,150.34,149.98,150.13,82000.0,105.1507,105.3961,105.1437,105.2489,82000.0
2012-04-24 09:30:00,150.02,150.35,148.41,148.63,117400.0,105.1718,105.4031,104.0431,104.1973,117400.0
2012-04-24 10:00:00,148.71,149.7,148.53,149.69,40800.0,104.2534,104.9474,104.1272,104.9404,40800.0
2012-04-24 10:30:00,149.6,149.77,149.25,149.32,56900.0,104.8773,104.9965,104.6319,104.681,56900.0
2012-04-24 11:00:00,149.26,149.52,149.18,149.33,58700.0,104.639,104.8212,104.5829,104.688,58700.0
2012-04-24 11:30:00,149.46,149.62,149.33,149.44,35100.0,104.7792,104.8913,104.688,104.7651,35100.0
2012-04-24 12:00:00,149.47,149.66,149.28,149.28,33000.0,104.7862,104.9194,104.653,104.653,33000.0
2012-04-24 12:30:00,149.3,149.33,148.02,148.04,26000.0,104.667,104.688,103.7696,103.7837,26000.0
2012-04-24 13:00:00,148.04,148.14,147.84,147.9,26000.0,103.7837,103.8538,103.6435,103.6855,26000.0
2012-04-24 13:30:00,147.83,147.98,147.06,147.08,24200.0,103.6364,103.7416,103.0966,103.1107,24200.0
2012-04-24 14:00:00,147.09,147.61,146.53,146.68,43000.0,103.1177,103.4822,102.7251,102.8302,43000.0
2012-04-24 14:30:00,146.63,146.87,146.52,146.76,31700.0,102.7952,102.9634,102.7181,102.8863,31700.0
2012-04-24 15:00:00,146.75,147.28,146.71,147.21,24800.0,102.8793,103.2509,102.8513,103.2018,24800.0
2012-04-24 15:30:00,147.16,147.35,146.87,147.07,99300.0,103.1667,103.2999,102.9634,103.1036,99300.0
2012-04-25 09:30:00,147.34,149.88,147.34,149.81,109500.0,103.2929,105.0736,103.2929,105.0245,109500.0
2012-04-25 10:00:00,149.85,149.88,148.88,148.98,102900.0,105.0526,105.0736,104.3726,104.4427,102900.0
2012-04-25 10:30:00,149.08,149.19,148.54,148.62,79700.0,104.5128,104.5899,104.1342,104.1903,79700.0
2012-04-25 11:00:00,148.59,148.72,147.78,148.41,53500.0,104.1692,104.2604,103.6014,104.0431,53500.0
2012-04-25 11:30:00,148.34,148.41,147.9,147.92,26300.0,103.994,104.0431,103.6855,103.6995,26300.0
2012-04-25 12:00:00,147.94,148.37,147.92,148.24,30400.0,103.7136,104.015,103.6995,103.9239,30400.0
2012-04-25 12:30:00,148.22,148.39,147.96,148.29,24900.0,103.9099,104.029,103.7276,103.9589,24900.0
2012-04-25 13:00:00,148.31,148.56,148.24,148.34,20600.0,103.973,104.1482,103.9239,103.994,20600.0
2012-04-25 13:30:00,148.41,148.69,148.34,148.67,23700.0,104.0431,104.2394,103.994,104.2253,23700.0
2012-04-25 14:00:00,148.61,149.38,148.48,149.09,51300.0,104.1833,104.7231,104.0921,104.5198,51300.0
2012-04-25 14:30:00,149.09,149.13,148.69,148.98,38500.0,104.5198,104.5478,104.2394,104.4427,38500.0
2012-04-25 15:00:00,148.98,149.49,148.92,149.35,72600.0,104.4427,104.8002,104.4006,104.702,72600.0
2012-04-25 15:30:00,149.31,149.62,149.05,149.24,114100.0,104.674,104.8913,104.4917,104.6249,114100.0
2012-04-26 09:30:00,149.93,151.39,149.93,150.33,133800.0,105.1087,106.1322,105.1087,105.3891,133800.0
2012-04-26 10:00:00,150.37,152.0,150.19,151.33,126700.0,105.4171,106.5598,105.2909,106.0901,126700.0
2012-04-26 10:30:00,151.36,151.72,150.61,151.64,87700.0,106.1112,106.3635,105.5854,106.3075,87700.0
2012-04-26 11:00:00,151.54,151.6,151.11,151.39,86400.0,106.2374,106.2794,105.9359,106.1322,86400.0
2012-04-26 11:30:00,151.3,151.86,151.15,151.83,30800.0,106.0691,106.4617,105.9639,106.4407,30800.0
2012-04-26 12:00:00,151.83,152.22,151.49,151.98,28800.0,106.4407,106.7141,106.2023,106.5458,28800.0
2012-04-26 12:30:00,151.98,153.0,151.98,152.86,69500.0,106.5458,107.2609,106.5458,107.1627,69500.0
2012-04-26 13:00:00,152.86,153.08,152.44,152.75,35800.0,107.1627,107.317,106.8683,107.0856,35800.0
2012-04-26 13:30:00,152.75,153.14,152.67,153.07,78600.0,107.0856,107.359,107.0295,107.31,78600.0
2012-04-26 14:00:00,153.07,153.82,153.05,153.64,67800.0,107.31,107.8357,107.2959,107.7096,67800.0
2012-04-26 14:30:00,153.65,153.65,153.05,153.45,47300.0,107.7166,107.7166,107.2959,107.5764,47300.0
2012-04-26 15:00:00,153.45,154.27,153.4,154.22,93900.0,107.5764,108.1512,107.5413,108.1162,93900.0
2012-04-26 15:30:00,154.26,154.35,153.5,153.85,295300.0,108.1442,108.2073,107.6114,107.8568,295300.0
2012-04-27 09:30:00,154.98,155.0,150.44,152.14,209000.0,108.649,108.663,105.4662,106.658,209000.0
2012-04-27 10:00:00,152.14,152.85,150.95,151.48,142000.0,106.658,107.1557,105.8237,106.1953,142000.0
2012-04-27 10:30:00,151.4,153.85,151.2,153.35,166500.0,106.1392,107.8568,105.999,107.5063,166500.0
2012-04-27 11:00:00,153.28,155.84,153.26,154.88,151500.0,107.4572,109.2519,107.4432,108.5789,151500.0
2012-04-27 11:30:00,154.79,154.98,154.2,154.63,39200.0,108.5158,108.649,108.1021,108.4036,39200.0
2012-04-27 12:00:00,154.65,154.73,154.15,154.41,34800.0,108.4176,108.4737,108.0671,108.2494,34800.0
2012-04-27 12:30:00,154.45,154.51,153.97,154.37,29000.0,108.2774,108.3195,107.9409,108.2213,29000.0
2012-04-27 13:00:00,154.34,155.3,154.19,154.76,71600.0,108.2003,108.8733,108.0951,108.4947,71600.0
2012-04-27 13:30:00,154.76,155.44,154.51,154.55,49900.0,108.4947,108.9715,108.3195,108.3475,49900.0
2012-04-27 14:00:00,154.51,154.55,153.68,153.83,57900.0,108.3195,108.3475,107.7376,107.8428,57900.0
2012-04-27 14:30:00,153.8,154.14,153.5,154.0,39900.0,107.8217,108.0601,107.6114,107.9619,39900.0
2012-04-27 15:00:00,154.0,154.2,153.96,154.0,66800.0,107.9619,108.1021,107.9339,107.9619,66800.0
2012-04-27 15:30:00,154.01,154.27,153.95,154.21,105300.0,107.9689,108.1512,107.9269,108.1092,105300.0
2012-04-30 09:30:00,154.37,154.89,153.25,153.71,63600.0,108.2213,108.5859,107.4361,107.7586,63600.0
2012-04-30 10:00:00,153.66,153.66,152.67,152.67,84000.0,107.7236,107.7236,107.0295,107.0295,84000.0
2012-04-30 10:30:00,152.72,152.8,152.39,152.5,33400.0,107.0646,107.1207,106.8332,106.9104,33400.0
2012-04-30 11:00:00,152.45,152.99,152.39,152.94,15900.0,106.8753,107.2539,106.8332,107.2188,15900.0
2012-04-30 11:30:00,152.95,153.21,152.95,153.0,20600.0,107.2258,107.4081,107.2258,107.2609,20600.0
2012-04-30 12:00:00,152.96,152.96,152.47,152.49,15500.0,107.2328,107.2328,106.8893,106.9033,15500.0
2012-04-30 12:30:00,152.46,152.84,152.46,152.62,13800.0,106.8823,107.1487,106.8823,106.9945,13800.0
2012-04-30 13:00:00,152.56,152.58,152.34,152.5,29000.0,106.9524,106.9664,106.7982,106.9104,29000.0
2012-04-30 13:30:00,152.54,152.77,152.44,152.56,23700.0,106.9384,107.0996,106.8683,106.9524,23700.0
2012-04-30 14:00:00,152.6,152.61,152.0,152.07,15400.0,106.9805,106.9875,106.5598,106.6089,15400.0
2012-04-30 14:30:00,152.0,152.19,151.85,152.12,16500.0,106.5598,106.693,106.4547,106.644,16500.0
2012-04-30 15:00:00,152.09,152.13,151.69,151.83,42500.0,106.6229,106.651,106.3425,106.4407,42500.0
2012-04-30 15:30:00,151.83,152.05,151.65,151.95,106100.0,106.4407,106.5949,106.3145,106.5248,106100.0
2012-05-01 09:30:00,152.71,153.95,150.78,150.9,232600.0,107.0576,107.9269,105.7046,105.7887,232600.0
2012-05-01 10:00:00,150.96,153.65,150.9,153.34,62000.0,105.8307,107.7166,105.7887,107.4992,62000.0
2012-05-01 10:30:00,153.36,153.4,152.57,152.7,111300.0,107.5133,107.5413,106.9594,107.0506,111300.0
2012-05-01 11:00:00,152.75,153.05,152.47,152.63,77900.0,107.0856,107.2959,106.8893,107.0015,77900.0
2012-05-01 11:30:00,152.65,154.05,152.6,153.88,53900.0,107.0155,107.997,106.9805,107.8778,53900.0
2012-05-01 12:00:00,153.88,154.24,153.64,154.16,27500.0,107.8778,108.1302,107.7096,108.0741,27500.0
2012-05-01 12:30:00,154.15,154.37,154.01,154.08,19300.0,108.0671,108.2213,107.9689,108.018,19300.0
2012-05-01 13:00:00,154.02,154.09,153.82,153.82,20600.0,107.976,108.025,107.8357,107.8357,20600.0
2012-05-01 13:30:00,153.88,154.02,153.7,153.88,38900.0,107.8778,107.976,107.7516,107.8778,38900.0
2012-05-01 14:00:00,153.76,153.99,153.31,153.8,32500.0,107.7937,107.9549,107.4782,107.8217,32500.0
2012-05-01 14:30:00,153.8,153.85,153.39,153.54,38600.0,107.8217,107.8568,107.5343,107.6395,38600.0
2012-05-01 15:00:00,153.62,153.85,153.22,153.31,43000.0,107.6955,107.8568,107.4151,107.4782,43000.0
2012-05-01 15:30:00,153.41,153.52,153.2,153.32,94600.0,107.5483,107.6254,107.4011,107.4852,94600.0
2012-05-02 09:30:00,153.22,154.82,152.75,154.46,104400.0,107.4151,108.5368,107.0856,108.2844,104400.0
2012-05-02 10:00:00,154.55,154.66,153.97,154.04,59300.0,108.3475,108.4246,107.9409,107.99,59300.0
2012-05-02 10:30:00,153.99,155.16,153.91,154.89,54200.0,107.9549,108.7752,107.8988,108.5859,54200.0
2012-05-02 11:00:00,154.89,155.99,154.89,155.78,43300.0,108.5859,109.357,108.5859,109.2098,43300.0
2012-05-02 11:30:00,155.78,155.89,155.58,155.73,16300.0,109.2098,109.2869,109.0696,109.1748,16300.0
2012-05-02 12:00:00,155.77,156.12,155.58,155.87,24100.0,109.2028,109.4482,109.0696,109.2729,24100.0
2012-05-02 12:30:00,155.91,155.98,155.63,155.66,11300.0,109.3009,109.35,109.1047,109.1257,11300.0
2012-05-02 13:00:00,155.66,156.0,155.44,155.44,18600.0,109.1257,109.364,108.9715,108.9715,18600.0
2012-05-02 13:30:00,155.46,155.96,155.46,155.81,22900.0,108.9855,109.336,108.9855,109.2308,22900.0
2012-05-02 14:00:00,155.86,156.15,155.85,156.02,18700.0,109.2659,109.4692,109.2589,109.3781,18700.0
2012-05-02 14:30:00,156.02,156.05,155.55,155.62,26100.0,109.3781,109.3991,109.0486,109.0976,26100.0
2012-05-02 15:00:00,155.61,155.83,155.23,155.8,34600.0,109.0906,109.2449,108.8242,109.2238,34600.0
2012-05-02 15:30:00,155.8,155.97,155.49,155.71,70100.0,109.2238,109.343,109.0065,109.1607,70100.0
2012-05-03 09:30:00,155.51,155.75,154.59,155.0,58300.0,109.0205,109.1888,108.3756,108.663,58300.0
2012-05-03 10:00:00,154.81,155.17,154.48,155.0,84500.0,108.5298,108.7822,108.2984,108.663,84500.0
2012-05-03 10:30:00,154.96,155.48,154.84,155.29,39100.0,108.6349,108.9995,108.5508,108.8663,39100.0
2012-05-03 11:00:00,155.29,155.4,154.8,155.15,32800.0,108.8663,108.9434,108.5228,108.7681,32800.0
2012-05-03 11:30:00,155.13,155.22,154.4,154.4,21500.0,108.7541,108.8172,108.2424,108.2424,21500.0
2012-05-03 12:00:00,154.43,154.75,154.07,154.71,29400.0,108.2634,108.4877,108.011,108.4597,29400.0
2012-05-03 12:30:00,154.7,155.0,154.48,154.48,25500.0,108.4527,108.663,108.2984,108.2984,25500.0
2012-05-03 13:00:00,154.47,154.58,154.06,154.47,15100.0,108.2914,108.3685,108.004,108.2914,15100.0
2012-05-03 13:30:00,154.48,154.5,153.71,153.88,35800.0,108.2984,108.3125,107.7586,107.8778,35800.0
2012-05-03 14:00:00,153.83,153.87,153.53,153.55,19500.0,107.8428,107.8708,107.6324,107.6465,19500.0
2012-05-03 14:30:00,153.58,153.58,153.23,153.34,18100.0,107.6675,107.6675,107.4221,107.4992,18100.0
2012-05-03 15:00:00,153.39,153.97,153.31,153.61,31900.0,107.5343,107.9409,107.4782,107.6885,31900.0
2012-05-03 15:30:00,153.64,153.77,153.3,153.55,66100.0,107.7096,107.8007,107.4712,107.6465,66100.0
2012-05-04 09:30:00,152.4,152.51,149.88,150.31,169300.0,106.8403,106.9174,105.0736,105.3751,169300.0
2012-05-04 10:00:00,150.38,151.81,150.36,151.72,68800.0,105.4241,106.4266,105.4101,106.3635,68800.0
2012-05-04 10:30:00,151.69,151.71,150.12,150.14,61700.0,106.3425,106.3565,105.2419,105.2559,61700.0
2012-05-04 11:00:00,150.15,150.31,149.67,149.67,42800.0,105.2629,105.3751,104.9264,104.9264,42800.0
2012-05-04 11:30:00,149.67,149.77,149.01,149.1,42000.0,104.9264,104.9965,104.4637,104.5268,42000.0
2012-05-04 12:00:00,149.1,149.46,148.83,148.87,38200.0,104.5268,104.7792,104.3375,104.3655,38200.0
2012-05-04 12:30:00,148.85,148.89,148.71,148.86,28900.0,104.3515,104.3796,104.2534,104.3585,28900.0
2012-05-04 13:00:00,148.86,149.6,148.83,149.6,43900.0,104.3585,104.8773,104.3375,104.8773,43900.0
2012-05-04 13:30:00,149.53,149.75,149.48,149.61,37700.0,104.8282,104.9825,104.7932,104.8843,37700.0
2012-05-04 14:00:00,149.61,149.63,149.3,149.34,38400.0,104.8843,104.8983,104.667,104.695,38400.0
2012-05-04 14:30:00,149.35,149.4,148.92,149.16,40700.0,104.702,104.7371,104.4006,104.5688,40700.0
2012-05-04 15:00:00,149.17,149.46,148.24,148.48,68800.0,104.5759,104.7792,103.9239,104.0921,68800.0
2012-05-04 15:30:00,148.5,148.99,148.44,148.56,125700.0,104.1062,104.4497,104.0641,104.1482,125700.0
2012-05-07 09:30:00,147.7,148.86,147.04,148.71,76900.0,103.5453,104.3585,103.0826,104.2534,76900.0
2012-05-07 10:00:00,148.78,149.3,148.48,148.48,75300.0,104.3024,104.667,104.0921,104.0921,75300.0
2012-05-07 10:30:00,148.58,149.07,148.39,148.74,55300.0,104.1622,104.5058,104.029,104.2744,55300.0
2012-05-07 11:00:00,148.69,149.06,148.1,148.38,56900.0,104.2394,104.4987,103.8257,104.022,56900.0
2012-05-07 11:30:00,148.39,148.56,147.71,147.98,41700.0,104.029,104.1482,103.5523,103.7416,41700.0
2012-05-07 12:00:00,147.93,147.98,147.29,147.39,21600.0,103.7066,103.7416,103.2579,103.328,21600.0
2012-05-07 12:30:00,147.39,147.7,147.34,147.5,18200.0,103.328,103.5453,103.2929,103.4051,18200.0
2012-05-07 13:00:00,147.5,148.12,147.11,147.77,40200.0,103.4051,103.8398,103.1317,103.5944,40200.0
2012-05-07 13:30:00,147.7,148.12,147.65,147.75,35400.0,103.5453,103.8398,103.5103,103.5804,35400.0
2012-05-07 14:00:00,147.72,147.92,147.57,147.72,26300.0,103.5593,103.6995,103.4542,103.5593,26300.0
2012-05-07 14:30:00,147.75,147.89,147.62,147.84,31800.0,103.5804,103.6785,103.4892,103.6435,31800.0
2012-05-07 15:00:00,147.84,147.95,147.69,147.73,28000.0,103.6435,103.7206,103.5383,103.5663,28000.0
2012-05-07 15:30:00,147.76,147.95,147.33,147.44,115700.0,103.5874,103.7206,103.2859,103.363,115700.0
2012-05-08 09:30:00,145.25,145.25,141.68,142.13,228400.0,101.8277,101.8277,99.325,99.6405,228400.0
2012-05-08 10:00:00,142.2,142.25,139.62,139.64,179500.0,99.6895,99.7246,97.8808,97.8948,179500.0
2012-05-08 10:30:00,139.63,140.26,138.42,139.65,166800.0,97.8878,98.3295,97.0396,97.9018,166800.0
2012-05-08 11:00:00,139.62,140.07,139.25,140.05,80200.0,97.8808,98.1963,97.6214,98.1823,80200.0
2012-05-08 11:30:00,139.97,141.32,139.85,141.29,54900.0,98.1262,99.0726,98.0421,99.0516,54900.0
2012-05-08 12:00:00,141.26,141.59,141.05,141.51,49700.0,99.0305,99.2619,98.8833,99.2058,49700.0
2012-05-08 12:30:00,141.46,142.24,141.32,141.74,41900.0,99.1708,99.7176,99.0726,99.367,41900.0
2012-05-08 13:00:00,141.78,141.94,141.19,141.83,46200.0,99.3951,99.5073,98.9815,99.4301,46200.0
2012-05-08 13:30:00,141.8,142.33,141.63,141.74,62700.0,99.4091,99.7807,99.2899,99.367,62700.0
2012-05-08 14:00:00,141.75,141.83,141.26,141.56,73900.0,99.3741,99.4301,99.0305,99.2409,73900.0
2012-05-08 14:30:00,141.54,141.79,141.34,141.48,51100.0,99.2268,99.4021,99.0866,99.1848,51100.0
2012-05-08 15:00:00,141.48,142.12,141.35,141.98,99900.0,99.1848,99.6334,99.0936,99.5353,99900.0
2012-05-08 15:30:00,141.93,141.98,141.42,141.84,159800.0,99.5002,99.5353,99.1427,99.4372,159800.0
2012-05-09 09:30:00,139.97,141.14,139.46,141.03,138000.0,98.1262,98.9464,97.7686,98.8693,138000.0
2012-05-09 10:00:00,140.95,141.17,139.57,139.95,88100.0,98.8132,98.9674,97.8458,98.1122,88100.0
2012-05-09 10:30:00,139.99,141.1,139.82,140.9,86400.0,98.1402,98.9184,98.021,98.7782,86400.0
2012-05-09 11:00:00,140.86,141.51,140.34,140.72,128000.0,98.7501,99.2058,98.3856,98.652,128000.0
2012-05-09 11:30:00,140.72,141.71,140.6,140.95,57700.0,98.652,99.346,98.5678,98.8132,57700.0
2012-05-09 12:00:00,140.87,141.14,140.53,140.84,34700.0,98.7571,98.9464,98.5188,98.7361,34700.0
2012-05-09 12:30:00,140.76,140.82,140.33,140.57,53300.0,98.68,98.7221,98.3786,98.5468,53300.0
2012-05-09 13:00:00,140.56,141.1,140.3,140.69,44200.0,98.5398,98.9184,98.3575,98.6309,44200.0
2012-05-09 13:30:00,140.66,141.09,140.6,140.8,59000.0,98.6099,98.9114,98.5678,98.7081,59000.0
2012-05-09 14:00:00,140.82,141.0,140.46,140.61,45300.0,98.7221,98.8483,98.4697,98.5749,45300.0
2012-05-09 14:30:00,140.62,141.0,140.1,140.15,116400.0,98.5819,98.8483,98.2173,98.2524,116400.0
2012-05-09 15:00:00,140.15,140.73,139.97,140.17,129100.0,98.2524,98.659,98.1262,98.2664,129100.0
2012-05-09 15:30:00,140.17,140.58,139.95,139.96,149900.0,98.2664,98.5538,98.1122,98.1192,149900.0
2012-05-10 09:30:00,141.79,142.63,141.2,141.62,59800.0,99.4021,99.991,98.9885,99.2829,59800.0
2012-05-10 10:00:00,141.61,141.68,140.02,140.2,68000.0,99.2759,99.325,98.1612,98.2874,68000.0
2012-05-10 10:30:00,140.16,140.51,139.93,140.05,80000.0,98.2594,98.5048,98.0981,98.1823,80000.0
2012-05-10 11:00:00,140.01,140.16,139.73,140.03,45800.0,98.1542,98.2594,97.9579,98.1682,45800.0
2012-05-10 11:30:00,140.12,140.34,139.94,140.2,52900.0,98.2313,98.3856,98.1052,98.2874,52900.0
2012-05-10 12:00:00,140.25,140.4,140.1,140.25,53700.0,98.3225,98.4276,98.2173,98.3225,53700.0
2012-05-10 12:30:00,140.2,140.42,140.03,140.24,50800.0,98.2874,98.4417,98.1682,98.3155,50800.0
2012-05-10 13:00:00,140.28,140.54,140.13,140.47,32700.0,98.3435,98.5258,98.2384,98.4767,32700.0
2012-05-10 13:30:00,140.48,140.59,139.75,139.89,35200.0,98.4837,98.5608,97.972,98.0701,35200.0
2012-05-10 14:00:00,139.91,140.18,139.79,140.18,34900.0,98.0841,98.2734,98.0,98.2734,34900.0
2012-05-10 14:30:00,140.18,140.23,139.89,140.15,29700.0,98.2734,98.3085,98.0701,98.2524,29700.0
2012-05-10 15:00:00,140.16,140.25,139.91,140.01,56200.0,98.2594,98.3225,98.0841,98.1542,56200.0
2012-05-10 15:30:00,140.03,140.03,139.16,139.41,210200.0,98.1682,98.1682,97.5583,97.7336,210200.0
2012-05-11 09:30:00,138.96,139.51,138.51,139.0,71600.0,97.4181,97.8037,97.1026,97.4462,71600.0
2012-05-11 10:00:00,139.01,139.73,138.9,139.44,79600.0,97.4532,97.9579,97.3761,97.7546,79600.0
2012-05-11 10:30:00,139.5,139.78,139.34,139.63,88800.0,97.7967,97.993,97.6845,97.8878,88800.0
2012-05-11 11:00:00,139.7,139.93,139.31,139.69,44700.0,97.9369,98.0981,97.6635,97.9299,44700.0
2012-05-11 11:30:00,139.77,140.45,139.77,140.31,30000.0,97.986,98.4627,97.986,98.3645,30000.0
2012-05-11 12:00:00,140.3,140.43,139.96,140.3,30100.0,98.3575,98.4487,98.1192,98.3575,30100.0
2012-05-11 12:30:00,140.39,140.7,140.14,140.28,16300.0,98.4206,98.638,98.2454,98.3435,16300.0
2012-05-11 13:00:00,140.28,140.28,139.71,139.95,27800.0,98.3435,98.3435,97.9439,98.1122,27800.0
2012-05-11 13:30:00,139.9,140.04,139.57,139.81,20400.0,98.0771,98.1753,97.8458,98.014,20400.0
2012-05-11 14:00:00,139.93,139.97,139.3,139.84,22200.0,98.0981,98.1262,97.6565,98.035,22200.0
2012-05-11 14:30:00,139.76,139.91,139.39,139.49,22000.0,97.979,98.0841,97.7196,97.7897,22000.0
2012-05-11 15:00:00,139.53,139.99,139.44,139.93,25600.0,97.8177,98.1402,97.7546,98.0981,25600.0
2012-05-11 15:30:00,139.81,139.84,139.0,139.32,70500.0,98.014,98.035,97.4462,97.6705,70500.0
2012-05-14 09:30:00,137.35,137.85,136.7,137.74,87400.0,96.2894,96.64,95.8337,96.5628,87400.0
2012-05-14 10:00:00,137.56,137.9,137.09,137.21,55700.0,96.4366,96.675,96.1072,96.1913,55700.0
2012-05-14 10:30:00,137.24,138.76,137.19,138.62,85800.0,96.2123,97.2779,96.1773,97.1798,85800.0
2012-05-14 11:00:00,138.62,139.28,138.57,139.13,42800.0,97.1798,97.6425,97.1447,97.5373,42800.0
2012-05-14 11:30:00,139.13,139.3,138.69,139.02,38100.0,97.5373,97.6565,97.2288,97.4602,38100.0
2012-05-14 12:00:00,139.03,139.19,138.79,139.06,34800.0,97.4672,97.5794,97.2989,97.4882,34800.0
2012-05-14 12:30:00,139.06,139.53,139.04,139.1,50000.0,97.4882,97.8177,97.4742,97.5163,50000.0
2012-05-14 13:00:00,139.13,139.34,138.78,138.9,15700.0,97.5373,97.6845,97.2919,97.3761,15700.0
2012-05-14 13:30:00,138.91,139.61,138.91,139.48,18100.0,97.3831,97.8738,97.3831,97.7827,18100.0
2012-05-14 14:00:00,139.36,139.66,139.05,139.21,40400.0,97.6985,97.9089,97.4812,97.5934,40400.0
2012-05-14 14:30:00,139.21,139.21,138.82,139.02,35800.0,97.5934,97.5934,97.32,97.4602,35800.0
2012-05-14 15:00:00,138.96,139.01,138.72,138.78,45300.0,97.4181,97.4532,97.2499,97.2919,45300.0
2012-05-14 15:30:00,138.7,139.02,138.64,138.89,200700.0,97.2358,97.4602,97.1938,97.369,200700.0
2012-05-15 09:30:00,138.43,139.71,137.84,139.34,139900.0,97.0466,97.9439,96.6329,97.6845,139900.0
2012-05-15 10:00:00,139.5,139.68,138.95,139.13,110500.0,97.7967,97.9229,97.4111,97.5373,110500.0
2012-05-15 10:30:00,139.15,139.21,138.62,138.62,36100.0,97.5513,97.5934,97.1798,97.1798,36100.0
2012-05-15 11:00:00,138.66,138.87,138.26,138.29,49400.0,97.2078,97.355,96.9274,96.9484,49400.0
2012-05-15 11:30:00,138.3,138.91,138.12,138.68,21600.0,96.9554,97.3831,96.8292,97.2218,21600.0
2012-05-15 12:00:00,138.73,139.49,138.64,139.35,27200.0,97.2569,97.7897,97.1938,97.6915,27200.0
2012-05-15 12:30:00,139.42,139.49,138.71,138.71,25000.0,97.7406,97.7897,97.2429,97.2429,25000.0
2012-05-15 13:00:00,138.76,139.12,138.58,138.66,20500.0,97.2779,97.5303,97.1517,97.2078,20500.0
2012-05-15 13:30:00,138.7,138.77,138.03,138.03,27400.0,97.2358,97.2849,96.7661,96.7661,27400.0
2012-05-15 14:00:00,138.04,138.81,138.03,138.76,36300.0,96.7732,97.313,96.7661,97.2779,36300.0
2012-05-15 14:30:00,138.82,138.92,138.4,138.54,36500.0,97.32,97.3901,97.0255,97.1237,36500.0
2012-05-15 15:00:00,138.51,138.51,137.55,137.59,67400.0,97.1026,97.1026,96.4296,96.4577,67400.0
2012-05-15 15:30:00,137.61,137.91,137.28,137.45,87000.0,96.4717,96.682,96.2404,96.3595,87000.0
2012-05-16 09:30:00,138.1,138.97,137.65,137.73,91000.0,96.8152,97.4251,96.4997,96.5558,91000.0
2012-05-16 10:00:00,137.77,138.02,136.72,137.83,114200.0,96.5839,96.7591,95.8478,96.6259,114200.0
2012-05-16 10:30:00,137.84,138.5,137.66,137.99,80700.0,96.6329,97.0956,96.5068,96.7381,80700.0
2012-05-16 11:00:00,138.09,138.11,137.35,137.54,28400.0,96.8082,96.8222,96.2894,96.4226,28400.0
2012-05-16 11:30:00,137.48,137.7,137.19,137.5,103900.0,96.3806,96.5348,96.1773,96.3946,103900.0
2012-05-16 12:00:00,137.5,137.57,137.22,137.42,74900.0,96.3946,96.4437,96.1983,96.3385,74900.0
2012-05-16 12:30:00,137.34,137.57,136.75,136.98,125000.0,96.2824,96.4437,95.8688,96.03,125000.0
2012-05-16 13:00:00,136.94,137.81,136.89,137.53,34300.0,96.002,96.6119,95.9669,96.4156,34300.0
2012-05-16 13:30:00,137.5,137.51,137.03,137.44,42100.0,96.3946,96.4016,96.0651,96.3525,42100.0
2012-05-16 14:00:00,137.47,137.78,137.05,137.13,38700.0,96.3736,96.5909,96.0791,96.1352,38700.0
2012-05-16 14:30:00,137.22,138.23,137.1,137.97,40000.0,96.1983,96.9064,96.1142,96.7241,40000.0
2012-05-16 15:00:00,138.0,138.25,137.84,137.94,42900.0,96.7451,96.9204,96.6329,96.703,42900.0
2012-05-16 15:30:00,137.93,138.43,137.81,137.95,160300.0,96.696,97.0466,96.6119,96.7101,160300.0
2012-05-17 09:30:00,137.85,138.35,136.18,136.4,140700.0,96.64,96.9905,95.4692,95.6234,140700.0
2012-05-17 10:00:00,136.37,136.38,135.08,135.8,98000.0,95.6024,95.6094,94.698,95.2028,98000.0
2012-05-17 10:30:00,135.73,135.76,134.35,134.38,79300.0,95.1537,95.1748,94.1863,94.2073,79300.0
2012-05-17 11:00:00,134.39,134.48,133.68,133.8,85000.0,94.2143,94.2774,93.7166,93.8007,85000.0
2012-05-17 11:30:00,133.81,134.16,133.44,134.16,84200.0,93.8077,94.0531,93.5483,94.0531,84200.0
2012-05-17 12:00:00,134.13,134.28,133.52,134.18,55000.0,94.032,94.1372,93.6044,94.0671,55000.0
2012-05-17 12:30:00,134.14,134.6,134.0,134.28,43200.0,94.0391,94.3615,93.9409,94.1372,43200.0
2012-05-17 13:00:00,134.27,135.17,134.2,134.91,38900.0,94.1302,94.7611,94.0811,94.5789,38900.0
2012-05-17 13:30:00,134.93,135.05,134.41,134.58,49700.0,94.5929,94.677,94.2283,94.3475,49700.0
2012-05-17 14:00:00,134.54,134.95,134.49,134.78,43100.0,94.3195,94.6069,94.2844,94.4877,43100.0
2012-05-17 14:30:00,134.73,134.97,134.68,134.97,53200.0,94.4527,94.6209,94.4176,94.6209,53200.0
2012-05-17 15:00:00,134.96,135.13,134.7,134.83,85800.0,94.6139,94.7331,94.4316,94.5228,85800.0
2012-05-17 15:30:00,134.84,134.85,133.92,133.96,268100.0,94.5298,94.5368,93.8848,93.9129,268100.0
2012-05-18 09:30:00,134.19,135.89,134.19,135.58,201500.0,94.0741,95.2659,94.0741,95.0486,201500.0
2012-05-18 10:00:00,135.58,136.22,135.49,136.03,95500.0,95.0486,95.4972,94.9855,95.364,95500.0
2012-05-18 10:30:00,136.03,136.84,135.97,136.65,43900.0,95.364,95.9319,95.322,95.7987,43900.0
2012-05-18 11:00:00,136.66,136.66,135.24,135.24,46700.0,95.8057,95.8057,94.8102,94.8102,46700.0
2012-05-18 11:30:00,135.29,135.52,134.4,134.76,54100.0,94.8453,95.0065,94.2213,94.4737,54100.0
2012-05-18 12:00:00,134.78,135.86,134.78,135.65,41900.0,94.4877,95.2449,94.4877,95.0976,41900.0
2012-05-18 12:30:00,135.7,135.82,135.39,135.41,28000.0,95.1327,95.2168,94.9154,94.9294,28000.0
2012-05-18 13:00:00,135.39,135.46,134.86,135.22,23900.0,94.9154,94.9644,94.5438,94.7962,23900.0
2012-05-18 13:30:00,135.24,135.24,134.48,134.54,26000.0,94.8102,94.8102,94.2774,94.3195,26000.0
2012-05-18 14:00:00,134.44,134.63,134.14,134.47,32900.0,94.2494,94.3826,94.0391,94.2704,32900.0
2012-05-18 14:30:00,134.44,134.6,134.02,134.43,35600.0,94.2494,94.3615,93.9549,94.2424,35600.0
2012-05-18 15:00:00,134.49,134.68,133.73,133.82,69200.0,94.2844,94.4176,93.7516,93.8147,69200.0
2012-05-18 15:30:00,133.72,133.95,133.5,133.87,126400.0,93.7446,93.9059,93.5904,93.8498,126400.0
2012-05-21 09:30:00,134.47,134.68,133.46,134.33,104800.0,94.2704,94.4176,93.5623,94.1723,104800.0
2012-05-21 10:00:00,134.18,136.71,134.05,136.54,154400.0,94.0671,95.8408,93.976,95.7216,154400.0
2012-05-21 10:30:00,136.52,137.24,136.33,137.04,105100.0,95.7076,96.2123,95.5744,96.0721,105100.0
2012-05-21 11:00:00,137.04,137.04,135.79,135.97,45000.0,96.0721,96.0721,95.1958,95.322,45000.0
2012-05-21 11:30:00,135.97,136.02,135.62,135.79,22800.0,95.322,95.357,95.0766,95.1958,22800.0
2012-05-21 12:00:00,135.8,136.56,135.74,136.46,19700.0,95.2028,95.7356,95.1607,95.6655,19700.0
2012-05-21 12:30:00,136.4,136.64,135.88,136.05,29000.0,95.6234,95.7917,95.2589,95.3781,29000.0
2012-05-21 13:00:00,135.98,136.18,135.89,136.02,46100.0,95.329,95.4692,95.2659,95.357,46100.0
2012-05-21 13:30:00,136.04,136.2,135.76,135.95,41100.0,95.3711,95.4832,95.1748,95.308,41100.0
2012-05-21 14:00:00,135.83,136.23,135.45,135.93,46200.0,95.2238,95.5043,94.9574,95.2939,46200.0
2012-05-21 14:30:00,135.91,136.54,135.65,136.35,55100.0,95.2799,95.7216,95.0976,95.5884,55100.0
2012-05-21 15:00:00,136.38,136.92,136.38,136.77,78400.0,95.6094,95.988,95.6094,95.8828,78400.0
2012-05-21 15:30:00,136.77,137.2,136.59,137.1,177600.0,95.8828,96.1843,95.7566,96.1142,177600.0
2012-05-22 09:30:00,137.98,140.8,137.98,139.6,234500.0,96.7311,98.7081,96.7311,97.8668,234500.0
2012-05-22 10:00:00,139.63,142.6,139.37,141.33,275500.0,97.8878,99.9699,97.7056,99.0796,275500.0
2012-05-22 10:30:00,141.36,141.62,140.63,140.84,112500.0,99.1006,99.2829,98.5889,98.7361,112500.0
2012-05-22 11:00:00,140.96,141.61,140.54,141.3,48200.0,98.8202,99.2759,98.5258,99.0586,48200.0
2012-05-22 11:30:00,141.23,141.66,140.78,141.34,58300.0,99.0095,99.311,98.694,99.0866,58300.0
2012-05-22 12:00:00,141.4,141.41,140.41,140.72,50500.0,99.1287,99.1357,98.4346,98.652,50500.0
2012-05-22 12:30:00,140.73,140.96,140.68,140.81,105600.0,98.659,98.8202,98.6239,98.7151,105600.0
2012-05-22 13:00:00,140.81,141.43,140.81,140.96,28200.0,98.7151,99.1497,98.7151,98.8202,28200.0
2012-05-22 13:30:00,140.91,141.34,140.24,140.41,34200.0,98.7852,99.0866,98.3155,98.4346,34200.0
2012-05-22 14:00:00,140.41,140.64,140.12,140.33,43900.0,98.4346,98.5959,98.2313,98.3786,43900.0
2012-05-22 14:30:00,140.34,140.5,139.95,140.42,42000.0,98.3856,98.4977,98.1122,98.4417,42000.0
2012-05-22 15:00:00,140.41,140.5,139.32,139.41,73500.0,98.4346,98.4977,97.6705,97.7336,73500.0
2012-05-22 15:30:00,139.29,139.59,138.88,139.57,102400.0,97.6495,97.8598,97.362,97.8458,102400.0
2012-05-23 09:30:00,139.06,140.9,138.24,140.83,103700.0,97.4882,98.7782,96.9134,98.7291,103700.0
2012-05-23 10:00:00,140.87,141.17,139.24,139.51,97100.0,98.7571,98.9674,97.6144,97.8037,97100.0
2012-05-23 10:30:00,139.51,139.61,138.36,138.91,78800.0,97.8037,97.8738,96.9975,97.3831,78800.0
2012-05-23 11:00:00,138.87,139.4,138.45,138.45,73400.0,97.355,97.7266,97.0606,97.0606,73400.0
2012-05-23 11:30:00,138.57,138.84,137.87,138.0,29100.0,97.1447,97.334,96.654,96.7451,29100.0
2012-05-23 12:00:00,137.92,137.93,137.07,137.29,22000.0,96.689,96.696,96.0931,96.2474,22000.0
2012-05-23 12:30:00,137.19,137.73,137.19,137.19,20600.0,96.1773,96.5558,96.1773,96.1773,20600.0
2012-05-23 13:00:00,137.18,137.45,136.96,137.42,61400.0,96.1703,96.3595,96.016,96.3385,61400.0
2012-05-23 13:30:00,137.45,137.75,137.25,137.6,43300.0,96.3595,96.5698,96.2193,96.4647,43300.0
2012-05-23 14:00:00,137.67,137.71,137.12,137.31,36200.0,96.5138,96.5418,96.1282,96.2614,36200.0
2012-05-23 14:30:00,137.26,138.0,137.12,137.84,57000.0,96.2263,96.7451,96.1282,96.6329,57000.0
2012-05-23 15:00:00,137.85,138.43,137.37,138.33,62500.0,96.64,97.0466,96.3035,96.9765,62500.0
2012-05-23 15:30:00,138.41,139.56,138.39,139.39,102900.0,97.0325,97.8388,97.0185,97.7196,102900.0
2012-05-24 09:30:00,140.36,143.85,140.36,141.93,177800.0,98.3996,100.8463,98.3996,99.5002,177800.0
2012-05-24 10:00:00,141.96,142.64,141.5,141.83,60100.0,99.5213,99.998,99.1988,99.4301,60100.0
2012-05-24 10:30:00,141.83,142.06,141.23,141.23,93000.0,99.4301,99.5914,99.0095,99.0095,93000.0
2012-05-24 11:00:00,141.24,141.47,140.85,141.32,31500.0,99.0165,99.1778,98.7431,99.0726,31500.0
2012-05-24 11:30:00,141.32,141.32,140.53,141.08,27900.0,99.0726,99.0726,98.5188,98.9044,27900.0
2012-05-24 12:00:00,141.03,141.03,140.46,140.67,22200.0,98.8693,98.8693,98.4697,98.6169,22200.0
2012-05-24 12:30:00,140.64,140.81,140.19,140.26,59100.0,98.5959,98.7151,98.2804,98.3295,59100.0
2012-05-24 13:00:00,140.32,140.79,140.23,140.38,16800.0,98.3716,98.701,98.3085,98.4136,16800.0
2012-05-24 13:30:00,140.37,140.93,140.17,140.28,21000.0,98.4066,98.7992,98.2664,98.3435,21000.0
2012-05-24 14:00:00,140.22,140.57,140.02,140.46,24300.0,98.3014,98.5468,98.1612,98.4697,24300.0
2012-05-24 14:30:00,140.44,140.84,140.07,140.38,23000.0,98.4557,98.7361,98.1963,98.4136,23000.0
2012-05-24 15:00:00,140.27,141.28,140.27,141.19,36900.0,98.3365,99.0446,98.3365,98.9815,36900.0
2012-05-24 15:30:00,141.29,141.68,140.87,141.62,105800.0,99.0516,99.325,98.7571,99.2829,105800.0
2012-05-25 09:30:00,141.71,142.36,140.58,140.66,102800.0,99.346,99.8017,98.5538,98.6099,102800.0
2012-05-25 10:00:00,140.74,140.95,140.09,140.9,29400.0,98.666,98.8132,98.2103,98.7782,29400.0
2012-05-25 10:30:00,140.93,141.77,140.93,141.31,36200.0,98.7992,99.3881,98.7992,99.0656,36200.0
2012-05-25 11:00:00,141.33,141.37,140.76,141.23,22100.0,99.0796,99.1077,98.68,99.0095,22100.0
2012-05-25 11:30:00,141.23,141.48,140.9,141.31,22500.0,99.0095,99.1848,98.7782,99.0656,22500.0
2012-05-25 12:00:00,141.32,141.53,141.28,141.38,18700.0,99.0726,99.2198,99.0446,99.1147,18700.0
2012-05-25 12:30:00,141.35,141.69,141.29,141.6,14200.0,99.0936,99.332,99.0516,99.2689,14200.0
2012-05-25 13:00:00,141.62,141.9,141.52,141.79,12400.0,99.2829,99.4792,99.2128,99.4021,12400.0
2012-05-25 13:30:00,141.77,141.99,141.71,141.82,20300.0,99.3881,99.5423,99.346,99.4231,20300.0
2012-05-25 14:00:00,141.81,141.88,141.35,141.66,26000.0,99.4161,99.4652,99.0936,99.311,26000.0
2012-05-25 14:30:00,141.65,141.77,141.39,141.39,18700.0,99.304,99.3881,99.1217,99.1217,18700.0
2012-05-25 15:00:00,141.39,141.7,141.0,141.14,42000.0,99.1217,99.339,98.8483,98.9464,42000.0
2012-05-25 15:30:00,141.1,141.29,140.95,141.21,87000.0,98.9184,99.0516,98.8132,98.9955,87000.0
2012-05-29 09:30:00,141.91,142.27,141.12,141.2,68200.0,99.4862,99.7386,98.9324,98.9885,68200.0
2012-05-29 10:00:00,141.18,142.15,140.86,142.03,57700.0,98.9745,99.6545,98.7501,99.5704,57700.0
2012-05-29 10:30:00,142.03,142.11,141.59,141.82,31000.0,99.5704,99.6264,99.2619,99.4231,31000.0
2012-05-29 11:00:00,141.89,142.2,141.52,142.17,32900.0,99.4722,99.6895,99.2128,99.6685,32900.0
2012-05-29 11:30:00,142.17,142.17,141.48,141.82,24600.0,99.6685,99.6685,99.1848,99.4231,24600.0
2012-05-29 12:00:00,141.85,141.85,141.28,141.65,51600.0,99.4442,99.4442,99.0446,99.304,51600.0
2012-05-29 12:30:00,141.6,142.15,141.35,141.92,19600.0,99.2689,99.6545,99.0936,99.4932,19600.0
2012-05-29 13:00:00,141.88,142.49,141.83,142.42,24000.0,99.4652,99.8928,99.4301,99.8438,24000.0
2012-05-29 13:30:00,142.39,142.74,142.28,142.72,26700.0,99.8227,100.0681,99.7456,100.0541,26700.0
2012-05-29 14:00:00,142.72,143.19,142.62,143.08,39800.0,100.0541,100.3836,99.984,100.3065,39800.0
2012-05-29 14:30:00,143.09,143.21,142.83,143.12,34000.0,100.3135,100.3976,100.1312,100.3345,34000.0
2012-05-29 15:00:00,143.16,143.19,142.9,143.06,35300.0,100.3625,100.3836,100.1803,100.2924,35300.0
2012-05-29 15:30:00,143.0,143.69,142.77,143.55,87100.0,100.2504,100.7341,100.0891,100.6359,87100.0
2012-05-30 09:30:00,142.13,142.33,140.99,141.51,54300.0,99.6405,99.7807,98.8413,99.2058,54300.0
2012-05-30 10:00:00,141.5,141.61,141.0,141.61,42300.0,99.1988,99.2759,98.8483,99.2759,42300.0
2012-05-30 10:30:00,141.58,141.65,140.47,140.64,50500.0,99.2549,99.304,98.4767,98.5959,50500.0
2012-05-30 11:00:00,140.6,141.49,140.42,141.38,22900.0,98.5678,99.1918,98.4417,99.1147,22900.0
2012-05-30 11:30:00,141.42,141.53,141.12,141.19,19900.0,99.1427,99.2198,98.9324,98.9815,19900.0
2012-05-30 12:00:00,141.21,141.36,140.89,141.05,23400.0,98.9955,99.1006,98.7712,98.8833,23400.0
2012-05-30 12:30:00,141.08,141.45,140.94,141.35,11400.0,98.9044,99.1637,98.8062,99.0936,11400.0
2012-05-30 13:00:00,141.35,141.35,140.71,140.8,10400.0,99.0936,99.0936,98.645,98.7081,10400.0
2012-05-30 13:30:00,140.8,141.17,140.75,141.09,18500.0,98.7081,98.9674,98.673,98.9114,18500.0
2012-05-30 14:00:00,141.13,141.38,140.93,141.26,22800.0,98.9394,99.1147,98.7992,99.0305,22800.0
2012-05-30 14:30:00,141.24,141.56,141.06,141.21,21200.0,99.0165,99.2409,98.8903,98.9955,21200.0
2012-05-30 15:00:00,141.22,141.36,140.7,141.33,30200.0,99.0025,99.1006,98.638,99.0796,30200.0
2012-05-30 15:30:00,141.3,141.3,140.78,140.83,84800.0,99.0586,99.0586,98.694,98.7291,84800.0
2012-05-31 09:30:00,140.68,140.99,139.23,139.34,26800.0,98.6239,98.8413,97.6074,97.6845,26800.0
2012-05-31 10:00:00,139.21,139.56,138.73,139.47,25000.0,97.5934,97.8388,97.2569,97.7757,25000.0
2012-05-31 10:30:00,139.32,140.04,138.91,139.0,9400.0,97.6705,98.1753,97.3831,97.4462,9400.0
2012-05-31 11:00:00,138.99,139.24,138.56,139.16,31400.0,97.4392,97.6144,97.1377,97.5583,31400.0
2012-05-31 11:30:00,139.1,139.71,139.09,139.37,13300.0,97.5163,97.9439,97.5093,97.7056,13300.0
2012-05-31 12:00:00,139.37,140.15,139.18,139.85,36100.0,97.7056,98.2524,97.5724,98.0421,36100.0
2012-05-31 12:30:00,139.89,140.28,139.66,139.94,34900.0,98.0701,98.3435,97.9089,98.1052,34900.0
2012-05-31 13:00:00,139.95,140.6,139.95,140.16,9100.0,98.1122,98.5678,98.1122,98.2594,9100.0
2012-05-31 13:30:00,140.2,140.24,139.38,139.43,17400.0,98.2874,98.3155,97.7126,97.7476,17400.0
2012-05-31 14:00:00,139.46,140.05,139.4,139.6,30800.0,97.7686,98.1823,97.7266,97.8668,30800.0
2012-05-31 14:30:00,139.51,140.37,139.51,140.37,23600.0,97.8037,98.4066,97.8037,98.4066,23600.0
2012-05-31 15:00:00,140.41,141.35,140.14,141.28,39800.0,98.4346,99.0936,98.2454,99.0446,39800.0
2012-05-31 15:30:00,141.28,141.55,140.86,141.02,99400.0,99.0446,99.2338,98.7501,98.8623,99400.0
2012-06-01 09:30:00,137.99,138.77,136.53,137.12,71400.0,96.7381,97.2849,95.7146,96.1282,71400.0
2012-06-01 10:00:00,136.95,137.54,136.24,136.56,78300.0,96.009,96.4226,95.5113,95.7356,78300.0
2012-06-01 10:30:00,136.59,137.17,136.47,136.92,34000.0,95.7566,96.1632,95.6725,95.988,34000.0
2012-06-01 11:00:00,136.95,136.95,135.9,136.1,34300.0,96.009,96.009,95.2729,95.4131,34300.0
2012-06-01 11:30:00,135.97,135.97,135.13,135.6,67900.0,95.322,95.322,94.7331,95.0626,67900.0
2012-06-01 12:00:00,135.6,136.03,135.46,135.73,73500.0,95.0626,95.364,94.9644,95.1537,73500.0
2012-06-01 12:30:00,135.68,135.75,135.0,135.08,43100.0,95.1187,95.1677,94.642,94.698,43100.0
2012-06-01 13:00:00,135.0,135.07,134.42,134.42,57100.0,94.642,94.691,94.2353,94.2353,57100.0
2012-06-01 13:30:00,134.41,134.63,134.0,134.24,61600.0,94.2283,94.3826,93.9409,94.1092,61600.0
2012-06-01 14:00:00,134.27,134.59,134.05,134.28,49900.0,94.1302,94.3545,93.976,94.1372,49900.0
2012-06-01 14:30:00,134.27,134.93,134.19,134.35,59200.0,94.1302,94.5929,94.0741,94.1863,59200.0
2012-06-01 15:00:00,134.45,134.83,133.83,134.08,76200.0,94.2564,94.5228,93.8217,93.997,76200.0
2012-06-01 15:30:00,134.1,134.57,133.85,134.36,151600.0,94.011,94.3405,93.8357,94.1933,151600.0
2012-06-04 09:30:00,134.56,135.83,133.82,134.43,109000.0,94.3335,95.2238,93.8147,94.2424,109000.0
2012-06-04 10:00:00,134.35,135.62,133.5,135.15,56100.0,94.1863,95.0766,93.5904,94.7471,56100.0
2012-06-04 10:30:00,135.15,136.2,134.7,135.76,55600.0,94.7471,95.4832,94.4316,95.1748,55600.0
2012-06-04 11:00:00,135.74,135.78,134.68,134.68,61600.0,95.1607,95.1888,94.4176,94.4176,61600.0
2012-06-04 11:30:00,134.65,135.22,134.57,135.08,41700.0,94.3966,94.7962,94.3405,94.698,41700.0
2012-06-04 12:00:00,135.06,135.41,134.13,134.17,45100.0,94.684,94.9294,94.032,94.0601,45100.0
2012-06-04 12:30:00,134.22,134.51,134.06,134.47,30900.0,94.0951,94.2984,93.983,94.2704,30900.0
2012-06-04 13:00:00,134.41,134.84,134.06,134.26,32700.0,94.2283,94.5298,93.983,94.1232,32700.0
2012-06-04 13:30:00,134.27,134.91,134.21,134.48,26100.0,94.1302,94.5789,94.0881,94.2774,26100.0
2012-06-04 14:00:00,134.56,135.65,134.45,135.65,36000.0,94.3335,95.0976,94.2564,95.0976,36000.0
2012-06-04 14:30:00,135.61,136.53,135.48,135.73,46600.0,95.0696,95.7146,94.9785,95.1537,46600.0
2012-06-04 15:00:00,135.69,136.14,135.49,136.02,48000.0,95.1257,95.4412,94.9855,95.357,48000.0
2012-06-04 15:30:00,135.96,136.49,135.38,136.2,103900.0,95.315,95.6865,94.9084,95.4832,103900.0
2012-06-05 09:30:00,135.7,136.25,135.18,135.59,28400.0,95.1327,95.5183,94.7681,95.0556,28400.0
2012-06-05 10:00:00,135.51,136.72,135.51,136.14,36700.0,94.9995,95.8478,94.9995,95.4412,36700.0
2012-06-05 10:30:00,136.14,136.3,135.25,135.49,18400.0,95.4412,95.5533,94.8172,94.9855,18400.0
2012-06-05 11:00:00,135.44,136.44,135.43,136.26,22300.0,94.9504,95.6515,94.9434,95.5253,22300.0
2012-06-05 11:30:00,136.26,136.36,135.6,135.68,25800.0,95.5253,95.5954,95.0626,95.1187,25800.0
2012-06-05 12:00:00,135.69,136.79,135.69,136.52,46500.0,95.1257,95.8968,95.1257,95.7076,46500.0
2012-06-05 12:30:00,136.59,136.98,136.41,136.66,24700.0,95.7566,96.03,95.6304,95.8057,24700.0
2012-06-05 13:00:00,136.54,136.85,136.28,136.76,10800.0,95.7216,95.9389,95.5393,95.8758,10800.0
2012-06-05 13:30:00,136.71,137.66,136.69,137.66,29100.0,95.8408,96.5068,95.8267,96.5068,29100.0
2012-06-05 14:00:00,137.57,138.13,137.56,137.73,40100.0,96.4437,96.8362,96.4366,96.5558,40100.0
2012-06-05 14:30:00,137.79,138.04,137.67,137.79,35100.0,96.5979,96.7732,96.5138,96.5979,35100.0
2012-06-05 15:00:00,137.8,138.24,137.69,137.97,41500.0,96.6049,96.9134,96.5278,96.7241,41500.0
2012-06-05 15:30:00,138.06,138.36,137.92,137.98,117100.0,96.7872,96.9975,96.689,96.7311,117100.0
2012-06-06 09:30:00,139.0,139.67,138.07,138.85,72000.0,97.949,98.4212,97.2937,97.8433,72000.0
2012-06-06 10:00:00,138.87,139.25,138.48,138.52,22400.0,97.8574,98.1252,97.5826,97.6108,22400.0
2012-06-06 10:30:00,138.55,139.44,138.55,139.2,37100.0,97.6319,98.2591,97.6319,98.09,37100.0
2012-06-06 11:00:00,139.19,139.19,138.52,138.69,29700.0,98.0829,98.0829,97.6108,97.7306,29700.0
2012-06-06 11:30:00,138.65,139.39,138.58,139.27,20500.0,97.7024,98.2239,97.6531,98.1393,20500.0
2012-06-06 12:00:00,139.34,139.62,139.16,139.36,30800.0,98.1886,98.3859,98.0618,98.2027,30800.0
2012-06-06 12:30:00,139.42,139.74,139.34,139.44,18900.0,98.245,98.4705,98.1886,98.2591,18900.0
2012-06-06 13:00:00,139.42,139.51,139.25,139.51,15000.0,98.245,98.3084,98.1252,98.3084,15000.0
2012-06-06 13:30:00,139.51,139.56,139.04,139.09,13700.0,98.3084,98.3437,97.9772,98.0125,13700.0
2012-06-06 14:00:00,139.09,139.2,138.68,138.97,35600.0,98.0125,98.09,97.7235,97.9279,35600.0
2012-06-06 14:30:00,138.91,139.24,138.69,138.74,40900.0,97.8856,98.1182,97.7306,97.7658,40900.0
2012-06-06 15:00:00,138.64,138.88,138.53,138.69,42800.0,97.6954,97.8645,97.6178,97.7306,42800.0
2012-06-06 15:30:00,138.72,139.6,138.7,139.53,110100.0,97.7517,98.3718,97.7376,98.3225,110100.0
2012-06-07 09:30:00,140.8,141.0,139.22,139.22,44700.0,99.2174,99.3584,98.1041,98.1041,44700.0
2012-06-07 10:00:00,139.18,139.21,137.91,138.96,51000.0,98.0759,98.097,97.181,97.9209,51000.0
2012-06-07 10:30:00,138.9,139.25,138.29,139.25,19600.0,97.8786,98.1252,97.4487,98.1252,19600.0
2012-06-07 11:00:00,139.12,139.32,138.4,138.78,22500.0,98.0336,98.1745,97.5262,97.794,22500.0
2012-06-07 11:30:00,138.69,139.44,138.51,139.07,26300.0,97.7306,98.2591,97.6038,97.9984,26300.0
2012-06-07 12:00:00,139.08,139.6,138.97,139.55,27600.0,98.0054,98.3718,97.9279,98.3366,27600.0
2012-06-07 12:30:00,139.55,139.67,139.28,139.53,9500.0,98.3366,98.4212,98.1463,98.3225,9500.0
2012-06-07 13:00:00,139.51,140.5,139.5,140.48,23300.0,98.3084,99.006,98.3014,98.992,23300.0
2012-06-07 13:30:00,140.46,140.52,139.57,139.57,40200.0,98.9779,99.0201,98.3507,98.3507,40200.0
2012-06-07 14:00:00,139.52,140.42,139.5,140.17,26100.0,98.3155,98.9497,98.3014,98.7735,26100.0
2012-06-07 14:30:00,140.15,140.15,139.81,140.0,24400.0,98.7594,98.7594,98.5198,98.6537,24400.0
2012-06-07 15:00:00,140.01,140.03,139.52,139.68,40600.0,98.6608,98.6748,98.3155,98.4282,40600.0
2012-06-07 15:30:00,139.61,139.67,138.91,139.3,112000.0,98.3789,98.4212,97.8856,98.1604,112000.0
2012-06-08 09:30:00,138.24,138.81,137.15,137.43,100100.0,97.4135,97.8152,96.6454,96.8427,100100.0
2012-06-08 10:00:00,137.33,138.19,137.23,138.0,49000.0,96.7722,97.3783,96.7018,97.2444,49000.0
2012-06-08 10:30:00,138.0,139.52,137.96,139.51,63300.0,97.2444,98.3155,97.2162,98.3084,63300.0
2012-06-08 11:00:00,139.52,139.55,138.41,138.81,26700.0,98.3155,98.3366,97.5333,97.8152,26700.0
2012-06-08 11:30:00,138.78,138.93,138.66,138.66,12500.0,97.794,97.8997,97.7095,97.7095,12500.0
2012-06-08 12:00:00,138.64,138.94,138.63,138.77,18400.0,97.6954,97.9068,97.6883,97.787,18400.0
2012-06-08 12:30:00,138.81,139.08,138.73,139.08,12700.0,97.8152,98.0054,97.7588,98.0054,12700.0
2012-06-08 13:00:00,139.16,139.62,138.94,139.39,29700.0,98.0618,98.3859,97.9068,98.2239,29700.0
2012-06-08 13:30:00,139.35,139.57,139.21,139.41,22000.0,98.1957,98.3507,98.097,98.238,22000.0
2012-06-08 14:00:00,139.45,139.54,139.39,139.42,17000.0,98.2661,98.3296,98.2239,98.245,17000.0
2012-06-08 14:30:00,139.42,139.73,139.36,139.43,46200.0,98.245,98.4634,98.2027,98.252,46200.0
2012-06-08 15:00:00,139.43,139.72,139.28,139.52,47700.0,98.252,98.4564,98.1463,98.3155,47700.0
2012-06-08 15:30:00,139.51,139.76,139.41,139.64,153700.0,98.3084,98.4846,98.238,98.4,153700.0
2012-06-11 09:30:00,140.81,140.85,139.58,139.91,34500.0,99.2245,99.2527,98.3577,98.5903,34500.0
2012-06-11 10:00:00,139.9,140.25,139.22,139.4,44600.0,98.5832,98.8299,98.1041,98.2309,44600.0
2012-06-11 10:30:00,139.4,140.47,139.33,139.75,25800.0,98.2309,98.9849,98.1816,98.4775,25800.0
2012-06-11 11:00:00,139.62,140.23,139.44,140.02,15600.0,98.3859,98.8158,98.2591,98.6678,15600.0
2012-06-11 11:30:00,139.91,140.19,139.17,139.81,23900.0,98.5903,98.7876,98.0688,98.5198,23900.0
2012-06-11 12:00:00,139.74,139.85,139.35,139.39,11800.0,98.4705,98.548,98.1957,98.2239,11800.0
2012-06-11 12:30:00,139.38,139.9,139.34,139.61,20100.0,98.2168,98.5832,98.1886,98.3789,20100.0
2012-06-11 13:00:00,139.52,139.94,139.43,139.65,16800.0,98.3155,98.6114,98.252,98.4071,16800.0
2012-06-11 13:30:00,139.65,139.72,139.18,139.3,17800.0,98.4071,98.4564,98.0759,98.1604,17800.0
2012-06-11 14:00:00,139.25,139.25,138.64,139.13,32800.0,98.1252,98.1252,97.6954,98.0406,32800.0
2012-06-11 14:30:00,139.13,139.45,138.99,139.05,28700.0,98.0406,98.2661,97.942,97.9843,28700.0
2012-06-11 15:00:00,139.08,139.19,138.42,138.58,32400.0,98.0054,98.0829,97.5403,97.6531,32400.0
2012-06-11 15:30:00,138.69,139.04,137.93,138.03,114800.0,97.7306,97.9772,97.195,97.2655,114800.0
2012-06-12 09:30:00,138.95,140.2,138.11,139.0,51100.0,97.9138,98.7946,97.3219,97.949,51100.0
2012-06-12 10:00:00,139.07,139.37,137.73,138.6,32200.0,97.9984,98.2098,97.0541,97.6672,32200.0
2012-06-12 10:30:00,138.59,138.67,137.66,138.52,27500.0,97.6601,97.7165,97.0048,97.6108,27500.0
2012-06-12 11:00:00,138.57,140.0,138.57,139.7,33000.0,97.646,98.6537,97.646,98.4423,33000.0
2012-06-12 11:30:00,139.78,139.95,138.86,138.91,19400.0,98.4987,98.6185,97.8504,97.8856,19400.0
2012-06-12 12:00:00,138.98,139.11,138.32,138.63,12300.0,97.9349,98.0266,97.4699,97.6883,12300.0
2012-06-12 12:30:00,138.52,138.86,138.32,138.5,21400.0,97.6108,97.8504,97.4699,97.5967,21400.0
2012-06-12 13:00:00,138.49,139.08,138.41,138.46,14000.0,97.5897,98.0054,97.5333,97.5685,14000.0
2012-06-12 13:30:00,138.58,138.87,138.48,138.48,18700.0,97.6531,97.8574,97.5826,97.5826,18700.0
2012-06-12 14:00:00,138.55,138.99,138.49,138.79,25500.0,97.6319,97.942,97.5897,97.8011,25500.0
2012-06-12 14:30:00,138.93,139.58,138.9,139.32,34400.0,97.8997,98.3577,97.8786,98.1745,34400.0
2012-06-12 15:00:00,139.33,139.73,139.25,139.73,29800.0,98.1816,98.4634,98.1252,98.4634,29800.0
2012-06-12 15:30:00,139.69,140.34,139.49,139.95,129900.0,98.4353,98.8933,98.2943,98.6185,129900.0
2012-06-13 09:30:00,140.0,140.41,138.83,139.42,97700.0,98.6537,98.9426,97.8292,98.245,97700.0
2012-06-13 10:00:00,139.43,140.18,139.11,139.56,29200.0,98.252,98.7805,98.0266,98.3437,29200.0
2012-06-13 10:30:00,139.65,140.87,139.65,140.83,36400.0,98.4071,99.2668,98.4071,99.2386,36400.0
2012-06-13 11:00:00,140.79,140.81,139.78,139.93,24400.0,99.2104,99.2245,98.4987,98.6044,24400.0
2012-06-13 11:30:00,139.95,140.49,139.34,139.34,17900.0,98.6185,98.999,98.1886,98.1886,17900.0
2012-06-13 12:00:00,139.32,139.41,138.94,139.28,28800.0,98.1745,98.238,97.9068,98.1463,28800.0
2012-06-13 12:30:00,139.28,140.45,139.25,140.29,29000.0,98.1463,98.9708,98.1252,98.8581,29000.0
2012-06-13 13:00:00,140.26,140.66,139.9,140.36,16700.0,98.8369,99.1188,98.5832,98.9074,16700.0
2012-06-13 13:30:00,140.54,140.76,139.02,139.11,24300.0,99.0342,99.1893,97.9631,98.0266,24300.0
2012-06-13 14:00:00,139.07,139.29,138.76,138.85,33900.0,97.9984,98.1534,97.7799,97.8433,33900.0
2012-06-13 14:30:00,138.77,138.79,138.01,138.01,57400.0,97.787,97.8011,97.2514,97.2514,57400.0
2012-06-13 15:00:00,138.0,138.17,137.21,137.29,70500.0,97.2444,97.3642,96.6877,96.7441,70500.0
2012-06-13 15:30:00,137.28,138.21,137.28,138.08,128900.0,96.737,97.3924,96.737,97.3007,128900.0
2012-06-14 09:30:00,144.82,144.82,139.08,142.2,161700.0,102.0502,102.0502,98.0054,100.204,161700.0
2012-06-14 10:00:00,142.2,142.25,140.28,140.36,83100.0,100.204,100.2392,98.851,98.9074,83100.0
2012-06-14 10:30:00,140.33,140.45,139.1,139.8,68000.0,98.8863,98.9708,98.0195,98.5128,68000.0
2012-06-14 11:00:00,139.82,140.21,139.41,140.18,33300.0,98.5269,98.8017,98.238,98.7805,33300.0
2012-06-14 11:30:00,140.2,140.38,139.85,140.1,20200.0,98.7946,98.9215,98.548,98.7242,20200.0
2012-06-14 12:00:00,140.03,140.42,139.76,140.13,30200.0,98.6748,98.9497,98.4846,98.7453,30200.0
2012-06-14 12:30:00,140.16,140.16,139.55,139.55,26500.0,98.7665,98.7665,98.3366,98.3366,26500.0
2012-06-14 13:00:00,139.49,139.49,138.93,139.1,22700.0,98.2943,98.2943,97.8997,98.0195,22700.0
2012-06-14 13:30:00,139.12,139.42,138.93,139.31,24900.0,98.0336,98.245,97.8997,98.1675,24900.0
2012-06-14 14:00:00,139.32,139.49,138.43,138.72,26500.0,98.1745,98.2943,97.5474,97.7517,26500.0
2012-06-14 14:30:00,138.69,138.69,138.05,138.08,30900.0,97.7306,97.7306,97.2796,97.3007,30900.0
2012-06-14 15:00:00,138.13,139.77,138.05,138.94,90200.0,97.336,98.4916,97.2796,97.9068,90200.0
2012-06-14 15:30:00,138.91,139.92,138.86,139.75,128800.0,97.8856,98.5973,97.8504,98.4775,128800.0
2012-06-15 09:30:00,139.75,140.36,138.65,139.35,180400.0,98.4775,98.9074,97.7024,98.1957,180400.0
2012-06-15 10:00:00,139.41,140.09,139.29,140.04,47700.0,98.238,98.7171,98.1534,98.6819,47700.0
2012-06-15 10:30:00,140.02,140.37,139.67,140.1,30600.0,98.6678,98.9144,98.4212,98.7242,30600.0
2012-06-15 11:00:00,140.01,140.17,139.52,139.57,17700.0,98.6608,98.7735,98.3155,98.3507,17700.0
2012-06-15 11:30:00,139.56,139.89,139.46,139.65,19500.0,98.3437,98.5762,98.2732,98.4071,19500.0
2012-06-15 12:00:00,139.65,139.75,139.34,139.51,22300.0,98.4071,98.4775,98.1886,98.3084,22300.0
2012-06-15 12:30:00,139.53,139.54,139.09,139.22,25500.0,98.3225,98.3296,98.0125,98.1041,25500.0
2012-06-15 13:00:00,139.23,139.83,139.22,139.62,26900.0,98.1111,98.5339,98.1041,98.3859,26900.0
2012-06-15 13:30:00,139.72,140.42,139.66,140.39,32900.0,98.4564,98.9497,98.4141,98.9285,32900.0
2012-06-15 14:00:00,140.33,140.56,140.15,140.38,25200.0,98.8863,99.0483,98.7594,98.9215,25200.0
2012-06-15 14:30:00,140.46,140.63,140.25,140.41,37800.0,98.9779,99.0977,98.8299,98.9426,37800.0
2012-06-15 15:00:00,140.4,140.87,140.38,140.68,42900.0,98.9356,99.2668,98.9215,99.1329,42900.0
2012-06-15 15:30:00,140.78,141.02,140.53,140.9,207200.0,99.2034,99.3725,99.0272,99.2879,207200.0
2012-06-18 09:30:00,140.06,140.57,138.92,139.84,42300.0,98.696,99.0554,97.8927,98.541,42300.0
2012-06-18 10:00:00,139.78,140.61,139.72,140.61,67100.0,98.4987,99.0836,98.4564,99.0836,67100.0
2012-06-18 10:30:00,140.68,141.11,140.62,140.74,30200.0,99.1329,99.4359,99.0906,99.1752,30200.0
2012-06-18 11:00:00,140.87,140.91,140.49,140.75,30100.0,99.2668,99.295,98.999,99.1822,30100.0
2012-06-18 11:30:00,140.76,140.95,140.31,140.68,25600.0,99.1893,99.3231,98.8722,99.1329,25600.0
2012-06-18 12:00:00,140.61,140.76,140.27,140.55,21000.0,99.0836,99.1893,98.844,99.0413,21000.0
2012-06-18 12:30:00,140.55,140.89,140.51,140.58,12700.0,99.0413,99.2809,99.0131,99.0624,12700.0
2012-06-18 13:00:00,140.61,140.98,140.47,140.89,23900.0,99.0836,99.3443,98.9849,99.2809,23900.0
2012-06-18 13:30:00,140.89,141.25,140.86,141.18,13300.0,99.2809,99.5345,99.2597,99.4852,13300.0
2012-06-18 14:00:00,141.29,141.53,141.0,141.35,11200.0,99.5627,99.7319,99.3584,99.605,11200.0
2012-06-18 14:30:00,141.34,141.45,141.03,141.2,17900.0,99.598,99.6755,99.3795,99.4993,17900.0
2012-06-18 15:00:00,141.23,141.32,140.72,141.18,29300.0,99.5205,99.5839,99.1611,99.4852,29300.0
2012-06-18 15:30:00,141.2,141.55,140.95,141.21,146000.0,99.4993,99.7459,99.3231,99.5064,146000.0
2012-06-19 09:30:00,142.43,144.44,141.79,144.41,200000.0,100.3661,101.7824,99.9151,101.7613,200000.0
2012-06-19 10:00:00,144.41,144.41,143.61,144.1,57400.0,101.7613,101.7613,101.1976,101.5429,57400.0
2012-06-19 10:30:00,144.2,144.51,143.54,143.7,25200.0,101.6133,101.8318,101.1482,101.261,25200.0
2012-06-19 11:00:00,143.73,143.9,143.2,143.21,53000.0,101.2821,101.4019,100.9087,100.9157,53000.0
2012-06-19 11:30:00,143.31,143.44,142.98,143.31,22100.0,100.9862,101.0778,100.7536,100.9862,22100.0
2012-06-19 12:00:00,143.18,143.26,142.87,142.98,12800.0,100.8946,100.9509,100.6761,100.7536,12800.0
2012-06-19 12:30:00,143.04,143.04,142.3,142.55,27700.0,100.7959,100.7959,100.2744,100.4506,27700.0
2012-06-19 13:00:00,142.6,142.64,142.28,142.54,13200.0,100.4858,100.514,100.2604,100.4436,13200.0
2012-06-19 13:30:00,142.55,142.65,142.34,142.56,38200.0,100.4506,100.5211,100.3026,100.4577,38200.0
2012-06-19 14:00:00,142.53,142.53,142.06,142.3,13800.0,100.4365,100.4365,100.1053,100.2744,13800.0
2012-06-19 14:30:00,142.3,142.5,141.95,142.48,17800.0,100.2744,100.4154,100.0278,100.4013,17800.0
2012-06-19 15:00:00,142.52,142.63,142.25,142.45,29000.0,100.4295,100.507,100.2392,100.3801,29000.0
2012-06-19 15:30:00,142.46,142.55,142.02,142.42,128400.0,100.3872,100.4506,100.0771,100.359,128400.0
2012-06-20 09:30:00,142.4,142.4,141.16,141.72,65500.0,100.3449,100.3449,99.4711,99.8657,65500.0
2012-06-20 10:00:00,141.66,142.33,141.0,142.2,42300.0,99.8235,100.2956,99.3584,100.204,42300.0
2012-06-20 10:30:00,142.24,142.68,141.85,142.52,26900.0,100.2322,100.5422,99.9573,100.4295,26900.0
2012-06-20 11:00:00,142.5,142.89,142.5,142.63,24000.0,100.4154,100.6902,100.4154,100.507,24000.0
2012-06-20 11:30:00,142.63,142.87,142.39,142.5,23100.0,100.507,100.6761,100.3379,100.4154,23100.0
2012-06-20 12:00:00,142.5,142.85,142.41,142.61,16600.0,100.4154,100.662,100.352,100.4929,16600.0
2012-06-20 12:30:00,142.75,143.52,142.06,143.52,72800.0,100.5915,101.1341,100.1053,101.1341,72800.0
2012-06-20 13:00:00,143.52,143.94,143.23,143.36,41400.0,101.1341,101.4301,100.9298,101.0214,41400.0
2012-06-20 13:30:00,143.45,143.62,143.19,143.62,13200.0,101.0848,101.2046,100.9016,101.2046,13200.0
2012-06-20 14:00:00,143.44,143.44,142.41,142.66,67100.0,101.0778,101.0778,100.352,100.5281,67100.0
2012-06-20 14:30:00,142.7,142.99,141.97,142.34,28900.0,100.5563,100.7607,100.0419,100.3026,28900.0
2012-06-20 15:00:00,142.39,142.62,142.0,142.5,56400.0,100.3379,100.4999,100.063,100.4154,56400.0
2012-06-20 15:30:00,142.5,142.68,142.16,142.51,138700.0,100.4154,100.5422,100.1758,100.4224,138700.0
2012-06-21 09:30:00,142.43,143.26,142.43,142.79,74700.0,100.3661,100.9509,100.3661,100.6197,74700.0
2012-06-21 10:00:00,142.75,142.75,141.49,141.75,41900.0,100.5915,100.5915,99.7037,99.8869,41900.0
2012-06-21 10:30:00,141.66,141.73,141.22,141.36,27300.0,99.8235,99.8728,99.5134,99.6121,27300.0
2012-06-21 11:00:00,141.3,141.36,140.6,140.69,21300.0,99.5698,99.6121,99.0765,99.1399,21300.0
2012-06-21 11:30:00,140.78,140.78,140.28,140.39,23600.0,99.2034,99.2034,98.851,98.9285,23600.0
2012-06-21 12:00:00,140.36,140.49,139.55,139.69,57700.0,98.9074,98.999,98.3366,98.4353,57700.0
2012-06-21 12:30:00,139.64,140.19,139.6,140.19,23200.0,98.4,98.7876,98.3718,98.7876,23200.0
2012-06-21 13:00:00,140.12,140.34,139.96,140.0,33800.0,98.7383,98.8933,98.6255,98.6537,33800.0
2012-06-21 13:30:00,139.99,140.61,139.99,140.43,26300.0,98.6467,99.0836,98.6467,98.9567,26300.0
2012-06-21 14:00:00,140.4,140.42,139.78,139.9,40000.0,98.9356,98.9497,98.4987,98.5832,40000.0
2012-06-21 14:30:00,139.91,140.36,139.82,140.22,25300.0,98.5903,98.9074,98.5269,98.8087,25300.0
2012-06-21 15:00:00,140.28,140.29,139.69,139.97,60100.0,98.851,98.8581,98.4353,98.6326,60100.0
2012-06-21 15:30:00,139.94,140.27,139.66,139.9,138500.0,98.6114,98.844,98.4141,98.5832,138500.0
2012-06-22 09:30:00,141.25,141.5,140.0,140.01,82600.0,99.5345,99.7107,98.6537,98.6608,82600.0
2012-06-22 10:00:00,140.01,141.37,140.0,141.18,52000.0,98.6608,99.6191,98.6537,99.4852,52000.0
2012-06-22 10:30:00,141.1,141.21,140.43,140.59,77200.0,99.4288,99.5064,98.9567,99.0695,77200.0
2012-06-22 11:00:00,140.56,141.2,140.48,141.03,17400.0,99.0483,99.4993,98.992,99.3795,17400.0
2012-06-22 11:30:00,141.09,141.34,140.55,140.66,23600.0,99.4218,99.598,99.0413,99.1188,23600.0
2012-06-22 12:00:00,140.75,141.54,140.72,141.47,43700.0,99.1822,99.7389,99.1611,99.6896,43700.0
2012-06-22 12:30:00,141.5,142.0,141.19,141.92,61400.0,99.7107,100.063,99.4923,100.0067,61400.0
2012-06-22 13:00:00,141.87,142.03,141.65,141.78,33500.0,99.9714,100.0842,99.8164,99.908,33500.0
2012-06-22 13:30:00,141.78,142.6,141.65,142.48,47200.0,99.908,100.4858,99.8164,100.4013,47200.0
2012-06-22 14:00:00,142.48,142.9,142.4,142.66,66100.0,100.4013,100.6973,100.3449,100.5281,66100.0
2012-06-22 14:30:00,142.61,143.47,142.48,143.4,59400.0,100.4929,101.0989,100.4013,101.0496,59400.0
2012-06-22 15:00:00,143.35,143.62,143.1,143.12,83000.0,101.0144,101.2046,100.8382,100.8523,83000.0
2012-06-22 15:30:00,143.12,143.68,142.99,143.5,178900.0,100.8523,101.2469,100.7607,101.1201,178900.0
2012-06-25 09:30:00,141.97,142.44,140.31,141.85,75000.0,100.0419,100.3731,98.8722,99.9573,75000.0
2012-06-25 10:00:00,141.96,142.41,141.16,141.16,67900.0,100.0349,100.352,99.4711,99.4711,67900.0
2012-06-25 10:30:00,141.16,141.94,141.12,141.66,63000.0,99.4711,100.0208,99.4429,99.8235,63000.0
2012-06-25 11:00:00,141.66,141.81,141.33,141.33,57500.0,99.8235,99.9292,99.5909,99.5909,57500.0
2012-06-25 11:30:00,141.26,141.32,140.34,140.46,59200.0,99.5416,99.5839,98.8933,98.9779,59200.0
2012-06-25 12:00:00,140.46,140.74,140.32,140.46,75300.0,98.9779,99.1752,98.8792,98.9779,75300.0
2012-06-25 12:30:00,140.46,140.57,140.14,140.4,36600.0,98.9779,99.0554,98.7524,98.9356,36600.0
2012-06-25 13:00:00,140.37,140.38,139.76,139.84,65200.0,98.9144,98.9215,98.4846,98.541,65200.0
2012-06-25 13:30:00,139.89,140.35,139.8,140.3,57300.0,98.5762,98.9003,98.5128,98.8651,57300.0
2012-06-25 14:00:00,140.31,140.42,140.01,140.01,62600.0,98.8722,98.9497,98.6608,98.6608,62600.0
2012-06-25 14:30:00,140.06,140.13,139.77,139.8,53400.0,98.696,98.7453,98.4916,98.5128,53400.0
2012-06-25 15:00:00,139.81,140.45,139.77,140.13,115600.0,98.5198,98.9708,98.4916,98.7453,115600.0
2012-06-25 15:30:00,140.12,140.33,139.9,140.14,147800.0,98.7383,98.8863,98.5832,98.7524,147800.0
2012-06-26 09:30:00,140.88,141.29,139.71,139.87,96400.0,99.2738,99.5627,98.4494,98.5621,96400.0
2012-06-26 10:00:00,139.93,140.35,138.8,138.94,57400.0,98.6044,98.9003,97.8081,97.9068,57400.0
2012-06-26 10:30:00,138.88,139.18,138.38,139.03,47200.0,97.8645,98.0759,97.5121,97.9702,47200.0
2012-06-26 11:00:00,139.03,139.47,138.22,139.01,32000.0,97.9702,98.2802,97.3994,97.9561,32000.0
2012-06-26 11:30:00,139.06,139.7,139.06,139.47,16700.0,97.9913,98.4423,97.9913,98.2802,16700.0
2012-06-26 12:00:00,139.47,139.69,139.33,139.52,16500.0,98.2802,98.4353,98.1816,98.3155,16500.0
2012-06-26 12:30:00,139.52,140.16,139.49,139.69,22900.0,98.3155,98.7665,98.2943,98.4353,22900.0
2012-06-26 13:00:00,139.65,140.12,139.59,139.77,10700.0,98.4071,98.7383,98.3648,98.4916,10700.0
2012-06-26 13:30:00,139.66,139.87,139.26,139.76,22500.0,98.4141,98.5621,98.1323,98.4846,22500.0
2012-06-26 14:00:00,139.75,140.28,139.06,139.15,110300.0,98.4775,98.851,97.9913,98.0547,110300.0
2012-06-26 14:30:00,139.15,139.17,138.66,138.99,86200.0,98.0547,98.0688,97.7095,97.942,86200.0
2012-06-26 15:00:00,139.01,139.16,138.69,138.87,61100.0,97.9561,98.0618,97.7306,97.8574,61100.0
2012-06-26 15:30:00,138.87,139.08,138.63,138.66,89500.0,97.8574,98.0054,97.6883,97.7095,89500.0
2012-06-27 09:30:00,138.59,139.36,138.02,139.16,61200.0,97.6601,98.2027,97.2585,98.0618,61200.0
2012-06-27 10:00:00,139.16,140.04,138.86,139.01,39400.0,98.0618,98.6819,97.8504,97.9561,39400.0
2012-06-27 10:30:00,138.9,139.11,138.22,138.74,66000.0,97.8786,98.0266,97.3994,97.7658,66000.0
2012-06-27 11:00:00,138.83,139.1,138.26,138.34,27000.0,97.8292,98.0195,97.4276,97.484,27000.0
2012-06-27 11:30:00,138.42,138.88,138.36,138.81,18400.0,97.5403,97.8645,97.4981,97.8152,18400.0
2012-06-27 12:00:00,138.76,138.99,138.5,138.56,16100.0,97.7799,97.942,97.5967,97.639,16100.0
2012-06-27 12:30:00,138.55,138.74,138.0,138.0,18700.0,97.6319,97.7658,97.2444,97.2444,18700.0
2012-06-27 13:00:00,138.02,138.3,137.61,137.66,25000.0,97.2585,97.4558,96.9695,97.0048,25000.0
2012-06-27 13:30:00,137.55,137.75,137.14,137.35,23200.0,96.9273,97.0682,96.6384,96.7863,23200.0
2012-06-27 14:00:00,137.29,137.48,137.07,137.34,18900.0,96.7441,96.8779,96.589,96.7793,18900.0
2012-06-27 14:30:00,137.34,137.81,137.15,137.59,66700.0,96.7793,97.1105,96.6454,96.9555,66700.0
2012-06-27 15:00:00,137.72,138.5,137.71,138.41,32300.0,97.0471,97.5967,97.04,97.5333,32300.0
2012-06-27 15:30:00,138.41,139.0,138.35,138.53,76900.0,97.5333,97.949,97.491,97.6178,76900.0
2012-06-28 09:30:00,137.84,138.13,136.52,136.77,61400.0,97.1316,97.336,96.2015,96.3776,61400.0
2012-06-28 10:00:00,136.76,136.79,135.58,135.64,79500.0,96.3706,96.3917,95.5391,95.5814,79500.0
2012-06-28 10:30:00,135.58,135.79,134.63,135.02,70500.0,95.5391,95.6871,94.8696,95.1445,70500.0
2012-06-28 11:00:00,135.0,135.44,134.77,135.15,39700.0,95.1304,95.4404,94.9683,95.2361,39700.0
2012-06-28 11:30:00,135.15,135.43,134.59,134.74,31700.0,95.2361,95.4334,94.8414,94.9471,31700.0
2012-06-28 12:00:00,134.69,134.83,134.16,134.24,36600.0,94.9119,95.0106,94.5384,94.5948,36600.0
2012-06-28 12:30:00,134.24,134.28,133.69,133.81,95000.0,94.5948,94.623,94.2072,94.2918,95000.0
2012-06-28 13:00:00,133.84,133.91,133.4,133.4,28000.0,94.3129,94.3623,94.0029,94.0029,28000.0
2012-06-28 13:30:00,133.45,133.61,132.89,133.1,60200.0,94.0381,94.1509,93.6435,93.7915,60200.0
2012-06-28 14:00:00,133.15,133.26,132.56,132.64,72000.0,93.8267,93.9042,93.411,93.4673,72000.0
2012-06-28 14:30:00,132.61,133.14,132.61,132.98,53900.0,93.4462,93.8197,93.4462,93.7069,53900.0
2012-06-28 15:00:00,133.02,133.12,132.83,133.12,133200.0,93.7351,93.8056,93.6012,93.8056,133200.0
2012-06-28 15:30:00,133.09,134.39,133.08,134.17,387900.0,93.7844,94.7005,93.7774,94.5455,387900.0
2012-06-29 09:30:00,135.92,137.51,132.43,134.15,101300.0,95.7787,96.8991,93.3194,94.5314,101300.0
2012-06-29 10:00:00,134.25,134.42,133.25,133.93,297200.0,94.6019,94.7217,93.8972,94.3764,297200.0
2012-06-29 10:30:00,133.98,135.13,133.93,134.36,138600.0,94.4116,95.222,94.3764,94.6794,138600.0
2012-06-29 11:00:00,134.36,134.38,133.64,133.73,105500.0,94.6794,94.6935,94.172,94.2354,105500.0
2012-06-29 11:30:00,133.78,134.1,133.74,133.88,93600.0,94.2707,94.4962,94.2425,94.3411,93600.0
2012-06-29 12:00:00,133.89,134.07,133.76,133.81,115000.0,94.3482,94.475,94.2566,94.2918,115000.0
2012-06-29 12:30:00,133.87,134.01,133.54,133.85,93900.0,94.3341,94.4327,94.1015,94.32,93900.0
2012-06-29 13:00:00,133.85,133.99,133.8,133.83,126700.0,94.32,94.4186,94.2848,94.3059,126700.0
2012-06-29 13:30:00,133.84,133.86,133.27,133.37,149700.0,94.3129,94.327,93.9113,93.9818,149700.0
2012-06-29 14:00:00,133.39,133.59,133.21,133.5,273900.0,93.9958,94.1368,93.869,94.0734,273900.0
2012-06-29 14:30:00,133.53,133.64,133.35,133.51,137100.0,94.0945,94.172,93.9677,94.0804,137100.0
2012-06-29 15:00:00,133.51,133.55,133.34,133.51,151500.0,94.0804,94.1086,93.9606,94.0804,151500.0
2012-06-29 15:30:00,133.5,133.62,133.25,133.61,354500.0,94.0734,94.1579,93.8972,94.1509,354500.0
2012-07-02 09:30:00,132.56,133.67,131.34,132.92,255900.0,93.411,94.1932,92.5513,93.6647,255900.0
2012-07-02 10:00:00,132.85,133.12,132.4,132.9,126400.0,93.6153,93.8056,93.2982,93.6506,126400.0
2012-07-02 10:30:00,132.93,133.01,132.4,132.42,89500.0,93.6717,93.7281,93.2982,93.3123,89500.0
2012-07-02 11:00:00,132.42,132.76,132.26,132.49,40700.0,93.3123,93.5519,93.1996,93.3616,40700.0
2012-07-02 11:30:00,132.52,132.8,132.33,132.68,56900.0,93.3828,93.5801,93.2489,93.4955,56900.0
2012-07-02 12:00:00,132.71,132.71,132.33,132.34,102100.0,93.5167,93.5167,93.2489,93.2559,102100.0
2012-07-02 12:30:00,132.34,132.34,131.86,131.99,159600.0,93.2559,93.2559,92.9177,93.0093,159600.0
2012-07-02 13:00:00,131.99,132.05,131.75,131.78,110900.0,93.0093,93.0516,92.8402,92.8613,110900.0
2012-07-02 13:30:00,131.8,132.13,131.77,132.03,87700.0,92.8754,93.108,92.8543,93.0375,87700.0
2012-07-02 14:00:00,132.02,132.11,131.71,131.74,94800.0,93.0304,93.0939,92.812,92.8331,94800.0
2012-07-02 14:30:00,131.77,132.48,131.7,132.29,102600.0,92.8543,93.3546,92.805,93.2207,102600.0
2012-07-02 15:00:00,132.28,132.31,131.96,132.12,68300.0,93.2137,93.2348,92.9882,93.1009,68300.0
2012-07-02 15:30:00,132.16,132.31,131.73,131.9,253300.0,93.1291,93.2348,92.8261,92.9459,253300.0
2012-07-03 09:30:00,131.39,131.39,129.53,129.62,131200.0,92.5865,92.5865,91.2758,91.3392,131200.0
2012-07-03 10:00:00,129.87,131.0,129.65,130.98,83800.0,91.5154,92.3117,91.3604,92.2976,83800.0
2012-07-03 10:30:00,130.95,131.32,130.83,131.16,82900.0,92.2765,92.5372,92.1919,92.4244,82900.0
2012-07-03 11:00:00,131.17,131.75,131.17,131.66,68400.0,92.4315,92.8402,92.4315,92.7768,68400.0
2012-07-03 11:30:00,131.73,132.78,131.69,132.69,72500.0,92.8261,93.566,92.7979,93.5026,72500.0
2012-07-03 12:00:00,132.72,132.72,131.71,131.95,97800.0,93.5237,93.5237,92.812,92.9811,97800.0
2012-07-03 12:30:00,131.95,132.09,131.06,131.33,225900.0,92.9811,93.0798,92.354,92.5442,225900.0
2012-07-05 09:30:00,132.24,132.9,131.48,131.48,175100.0,93.1855,93.6506,92.6499,92.6499,175100.0
2012-07-05 10:00:00,131.54,132.12,131.54,132.01,95400.0,92.6922,93.1009,92.6922,93.0234,95400.0
2012-07-05 10:30:00,131.95,132.08,131.86,131.92,153200.0,92.9811,93.0727,92.9177,92.96,153200.0
2012-07-05 11:00:00,131.97,133.47,131.96,133.37,262700.0,92.9952,94.0522,92.9882,93.9818,262700.0
2012-07-05 11:30:00,133.35,133.42,133.23,133.28,168300.0,93.9677,94.017,93.8831,93.9183,168300.0
2012-07-05 12:00:00,133.28,133.34,133.17,133.24,151500.0,93.9183,93.9606,93.8408,93.8901,151500.0
2012-07-05 12:30:00,133.27,133.6,133.22,133.6,112800.0,93.9113,94.1438,93.8761,94.1438,112800.0
2012-07-05 13:00:00,133.63,134.61,133.45,134.48,113600.0,94.165,94.8555,94.0381,94.7639,113600.0
2012-07-05 13:30:00,134.42,135.37,134.22,135.0,169900.0,94.7217,95.3911,94.5807,95.1304,169900.0
2012-07-05 14:00:00,134.99,135.05,134.76,134.95,101600.0,95.1233,95.1656,94.9612,95.0951,101600.0
2012-07-05 14:30:00,134.94,135.14,134.8,134.93,102500.0,95.0881,95.229,94.9894,95.081,102500.0
2012-07-05 15:00:00,134.91,135.0,134.72,134.89,71800.0,95.0669,95.1304,94.9331,95.0528,71800.0
2012-07-05 15:30:00,134.91,134.96,134.72,134.85,226400.0,95.0669,95.1022,94.9331,95.0247,226400.0
2012-07-06 09:30:00,134.01,134.4,133.36,134.0,334800.0,94.4327,94.7076,93.9747,94.4257,334800.0
2012-07-06 10:00:00,133.96,134.02,133.7,133.76,155300.0,94.3975,94.4398,94.2143,94.2566,155300.0
2012-07-06 10:30:00,133.78,134.14,133.71,133.94,263600.0,94.2707,94.5243,94.2213,94.3834,263600.0
2012-07-06 11:00:00,133.93,134.04,133.61,133.62,247800.0,94.3764,94.4539,94.1509,94.1579,247800.0
2012-07-06 11:30:00,133.63,133.68,133.43,133.48,80900.0,94.165,94.2002,94.024,94.0593,80900.0
2012-07-06 12:00:00,133.48,133.62,133.43,133.6,85500.0,94.0593,94.1579,94.024,94.1438,85500.0
2012-07-06 12:30:00,133.55,133.71,133.5,133.61,105800.0,94.1086,94.2213,94.0734,94.1509,105800.0
2012-07-06 13:00:00,133.6,133.77,133.46,133.6,93600.0,94.1438,94.2636,94.0452,94.1438,93600.0
2012-07-06 13:30:00,133.6,133.7,133.57,133.62,96200.0,94.1438,94.2143,94.1227,94.1579,96200.0
2012-07-06 14:00:00,133.62,133.88,133.59,133.86,104500.0,94.1579,94.3411,94.1368,94.327,104500.0
2012-07-06 14:30:00,133.88,134.97,133.56,134.67,269300.0,94.3411,95.1092,94.1156,94.8978,269300.0
2012-07-06 15:00:00,134.59,134.59,134.0,134.21,78600.0,94.8414,94.8414,94.4257,94.5737,78600.0
2012-07-06 15:30:00,134.24,134.99,134.22,134.92,215500.0,94.5948,95.1233,94.5807,95.074,215500.0
2012-07-09 09:30:00,135.11,135.9,134.0,134.0,94500.0,95.2079,95.7646,94.4257,94.4257,94500.0
2012-07-09 10:00:00,134.0,134.13,133.61,133.87,130900.0,94.4257,94.5173,94.1509,94.3341,130900.0
2012-07-09 10:30:00,133.83,134.43,133.72,134.34,123700.0,94.3059,94.7287,94.2284,94.6653,123700.0
2012-07-09 11:00:00,134.41,134.41,133.77,133.88,116700.0,94.7146,94.7146,94.2636,94.3411,116700.0
2012-07-09 11:30:00,133.87,133.91,133.27,133.42,46800.0,94.3341,94.3623,93.9113,94.017,46800.0
2012-07-09 12:00:00,133.38,133.67,133.2,133.59,48500.0,93.9888,94.1932,93.862,94.1368,48500.0
2012-07-09 12:30:00,133.58,133.74,133.47,133.58,57000.0,94.1297,94.2425,94.0522,94.1297,57000.0
2012-07-09 13:00:00,133.58,134.27,133.52,134.26,55700.0,94.1297,94.616,94.0875,94.6089,55700.0
2012-07-09 13:30:00,134.26,134.26,133.83,134.21,53200.0,94.6089,94.6089,94.3059,94.5737,53200.0
2012-07-09 14:00:00,134.21,134.23,133.72,133.79,46000.0,94.5737,94.5878,94.2284,94.2777,46000.0
2012-07-09 14:30:00,133.81,134.07,133.52,133.79,36200.0,94.2918,94.475,94.0875,94.2777,36200.0
2012-07-09 15:00:00,133.8,133.95,133.44,133.72,65500.0,94.2848,94.3905,94.0311,94.2284,65500.0
2012-07-09 15:30:00,133.69,134.05,133.49,134.0,139200.0,94.2072,94.4609,94.0663,94.4257,139200.0
2012-07-10 09:30:00,138.02,140.37,137.14,139.57,271400.0,97.2585,98.9144,96.6384,98.3507,271400.0
2012-07-10 10:00:00,139.46,141.24,138.42,139.52,264700.0,98.2732,99.5275,97.5403,98.3155,264700.0
2012-07-10 10:30:00,139.49,139.75,138.76,139.12,85900.0,98.2943,98.4775,97.7799,98.0336,85900.0
2012-07-10 11:00:00,139.07,139.12,138.21,138.28,63400.0,97.9984,98.0336,97.3924,97.4417,63400.0
2012-07-10 11:30:00,138.21,138.9,138.14,138.66,33300.0,97.3924,97.8786,97.343,97.7095,33300.0
2012-07-10 12:00:00,138.66,138.73,138.23,138.45,31200.0,97.7095,97.7588,97.4064,97.5615,31200.0
2012-07-10 12:30:00,138.44,139.14,138.44,139.05,29400.0,97.5544,98.0477,97.5544,97.9843,29400.0
2012-07-10 13:00:00,139.09,139.11,138.6,138.64,24900.0,98.0125,98.0266,97.6672,97.6954,24900.0
2012-07-10 13:30:00,138.53,138.61,138.0,138.07,48200.0,97.6178,97.6742,97.2444,97.2937,48200.0
2012-07-10 14:00:00,138.07,138.13,137.13,137.19,52600.0,97.2937,97.336,96.6313,96.6736,52600.0
2012-07-10 14:30:00,137.15,137.47,137.0,137.45,58700.0,96.6454,96.8709,96.5397,96.8568,58700.0
2012-07-10 15:00:00,137.39,137.62,136.79,136.82,65900.0,96.8145,96.9766,96.3917,96.4129,65900.0
2012-07-10 15:30:00,136.85,137.33,136.5,137.12,149400.0,96.434,96.7722,96.1874,96.6243,149400.0
2012-07-11 09:30:00,137.31,137.31,134.54,134.71,140400.0,96.7581,96.7581,94.8062,94.926,140400.0
2012-07-11 10:00:00,134.78,135.13,133.97,134.16,103300.0,94.9753,95.222,94.4046,94.5384,103300.0
2012-07-11 10:30:00,134.15,134.25,133.36,133.46,76800.0,94.5314,94.6019,93.9747,94.0452,76800.0
2012-07-11 11:00:00,133.43,134.36,133.37,134.34,67400.0,94.024,94.6794,93.9818,94.6653,67400.0
2012-07-11 11:30:00,134.36,134.93,134.29,134.69,65400.0,94.6794,95.081,94.63,94.9119,65400.0
2012-07-11 12:00:00,134.78,134.93,134.51,134.61,27100.0,94.9753,95.081,94.7851,94.8555,27100.0
2012-07-11 12:30:00,134.6,134.72,134.48,134.54,32000.0,94.8485,94.9331,94.7639,94.8062,32000.0
2012-07-11 13:00:00,134.54,134.79,134.46,134.63,47000.0,94.8062,94.9824,94.7498,94.8696,47000.0
2012-07-11 13:30:00,134.6,135.0,134.45,134.98,45600.0,94.8485,95.1304,94.7428,95.1163,45600.0
2012-07-11 14:00:00,134.99,135.04,134.18,134.24,107600.0,95.1233,95.1585,94.5525,94.5948,107600.0
2012-07-11 14:30:00,134.28,134.72,133.93,134.59,45100.0,94.623,94.9331,94.3764,94.8414,45100.0
2012-07-11 15:00:00,134.61,135.36,134.61,135.11,74600.0,94.8555,95.384,94.8555,95.2079,74600.0
2012-07-11 15:30:00,135.11,136.06,134.86,135.66,215500.0,95.2079,95.8773,95.0317,95.5954,215500.0
2012-07-12 09:30:00,134.68,134.93,133.71,134.8,93500.0,94.9049,95.081,94.2213,94.9894,93500.0
2012-07-12 10:00:00,134.81,134.86,134.02,134.5,61100.0,94.9965,95.0317,94.4398,94.778,61100.0
2012-07-12 10:30:00,134.65,135.2,134.41,135.07,50700.0,94.8837,95.2713,94.7146,95.1797,50700.0
2012-07-12 11:00:00,135.1,135.78,135.06,135.65,55000.0,95.2008,95.68,95.1726,95.5884,55000.0
2012-07-12 11:30:00,135.69,136.61,135.69,136.54,59400.0,95.6166,96.2649,95.6166,96.2156,59400.0
2012-07-12 12:00:00,136.56,136.63,135.97,136.19,37600.0,96.2296,96.279,95.8139,95.9689,37600.0
2012-07-12 12:30:00,136.22,136.23,135.69,136.13,30900.0,95.9901,95.9971,95.6166,95.9266,30900.0
2012-07-12 13:00:00,136.16,137.05,136.05,136.56,37100.0,95.9478,96.5749,95.8703,96.2296,37100.0
2012-07-12 13:30:00,136.64,137.08,136.43,136.5,25800.0,96.286,96.5961,96.138,96.1874,25800.0
2012-07-12 14:00:00,136.47,136.66,136.16,136.25,44600.0,96.1662,96.3001,95.9478,96.0112,44600.0
2012-07-12 14:30:00,136.31,136.76,136.23,136.59,49000.0,96.0535,96.3706,95.9971,96.2508,49000.0
2012-07-12 15:00:00,136.61,136.82,136.34,136.48,41700.0,96.2649,96.4129,96.0746,96.1733,41700.0
2012-07-12 15:30:00,136.44,136.72,136.07,136.08,108200.0,96.1451,96.3424,95.8844,95.8914,108200.0
2012-07-13 09:30:00,137.35,139.25,136.52,138.73,106600.0,96.7863,98.1252,96.2015,97.7588,106600.0
2012-07-13 10:00:00,138.78,139.49,138.32,138.47,38800.0,97.794,98.2943,97.4699,97.5756,38800.0
2012-07-13 10:30:00,138.54,139.09,138.43,138.87,32900.0,97.6249,98.0125,97.5474,97.8574,32900.0
2012-07-13 11:00:00,138.95,139.13,138.78,139.09,24700.0,97.9138,98.0406,97.794,98.0125,24700.0
2012-07-13 11:30:00,139.2,139.4,138.83,139.03,20300.0,98.09,98.2309,97.8292,97.9702,20300.0
2012-07-13 12:00:00,139.03,139.14,138.83,138.83,18800.0,97.9702,98.0477,97.8292,97.8292,18800.0
2012-07-13 12:30:00,138.78,138.98,138.62,138.87,11200.0,97.794,97.9349,97.6813,97.8574,11200.0
2012-07-13 13:00:00,138.83,139.11,138.81,138.86,12000.0,97.8292,98.0266,97.8152,97.8504,12000.0
2012-07-13 13:30:00,138.89,139.29,138.83,139.26,33700.0,97.8715,98.1534,97.8292,98.1323,33700.0
2012-07-13 14:00:00,139.21,139.48,139.21,139.42,18600.0,98.097,98.2873,98.097,98.245,18600.0
2012-07-13 14:30:00,139.42,139.56,139.26,139.47,18500.0,98.245,98.3437,98.1323,98.2802,18500.0
2012-07-13 15:00:00,139.43,140.2,139.43,140.15,41600.0,98.252,98.7946,98.252,98.7594,41600.0
2012-07-13 15:30:00,140.1,140.27,139.65,139.88,126800.0,98.7242,98.844,98.4071,98.5691,126800.0
2012-07-16 09:30:00,138.83,139.35,138.61,139.06,64200.0,97.8292,98.1957,97.6742,97.9913,64200.0
2012-07-16 10:00:00,139.12,139.94,138.96,139.92,43600.0,98.0336,98.6114,97.9209,98.5973,43600.0
2012-07-16 10:30:00,139.99,140.36,139.95,140.23,51600.0,98.6467,98.9074,98.6185,98.8158,51600.0
2012-07-16 11:00:00,140.25,140.52,140.02,140.16,27800.0,98.8299,99.0201,98.6678,98.7665,27800.0
2012-07-16 11:30:00,140.17,140.2,139.76,139.94,22200.0,98.7735,98.7946,98.4846,98.6114,22200.0
2012-07-16 12:00:00,139.93,140.35,139.66,139.76,45800.0,98.6044,98.9003,98.4141,98.4846,45800.0
2012-07-16 12:30:00,139.74,139.83,139.32,139.43,21400.0,98.4705,98.5339,98.1745,98.252,21400.0
2012-07-16 13:00:00,139.46,139.55,139.1,139.27,14100.0,98.2732,98.3366,98.0195,98.1393,14100.0
2012-07-16 13:30:00,139.33,139.46,139.0,139.19,14300.0,98.1816,98.2732,97.949,98.0829,14300.0
2012-07-16 14:00:00,139.19,139.94,139.19,139.77,24000.0,98.0829,98.6114,98.0829,98.4916,24000.0
2012-07-16 14:30:00,139.77,139.91,139.58,139.64,32900.0,98.4916,98.5903,98.3577,98.4,32900.0
2012-07-16 15:00:00,139.61,139.69,139.32,139.41,24300.0,98.3789,98.4353,98.1745,98.238,24300.0
2012-07-16 15:30:00,139.38,139.49,138.95,139.21,73900.0,98.2168,98.2943,97.9138,98.097,73900.0
2012-07-17 09:30:00,139.47,140.9,139.47,140.9,57900.0,98.2802,99.2879,98.2802,99.2879,57900.0
2012-07-17 10:00:00,140.78,140.78,139.55,140.5,127600.0,99.2034,99.2034,98.3366,99.006,127600.0
2012-07-17 10:30:00,140.45,140.67,139.88,140.1,105400.0,98.9708,99.1258,98.5691,98.7242,105400.0
2012-07-17 11:00:00,140.03,140.5,139.93,140.05,23000.0,98.6748,99.006,98.6044,98.6889,23000.0
2012-07-17 11:30:00,140.03,140.62,140.0,140.3,24800.0,98.6748,99.0906,98.6537,98.8651,24800.0
2012-07-17 12:00:00,140.47,140.99,140.4,140.89,31000.0,98.9849,99.3513,98.9356,99.2809,31000.0
2012-07-17 12:30:00,140.94,140.97,140.38,140.39,20000.0,99.3161,99.3372,98.9215,98.9285,20000.0
2012-07-17 13:00:00,140.38,140.49,140.21,140.39,23200.0,98.9215,98.999,98.8017,98.9285,23200.0
2012-07-17 13:30:00,140.39,140.7,140.39,140.6,17500.0,98.9285,99.147,98.9285,99.0765,17500.0
2012-07-17 14:00:00,140.59,140.61,140.45,140.47,32500.0,99.0695,99.0836,98.9708,98.9849,32500.0
2012-07-17 14:30:00,140.56,140.77,140.41,140.53,37200.0,99.0483,99.1963,98.9426,99.0272,37200.0
2012-07-17 15:00:00,140.56,140.75,140.47,140.55,63200.0,99.0483,99.1822,98.9849,99.0413,63200.0
2012-07-17 15:30:00,140.58,140.9,140.44,140.49,171700.0,99.0624,99.2879,98.9638,98.999,171700.0
2012-07-18 09:30:00,140.05,140.34,139.11,139.11,137100.0,98.6889,98.8933,98.0266,98.0266,137100.0
2012-07-18 10:00:00,139.12,139.86,138.98,139.75,84500.0,98.0336,98.5551,97.9349,98.4775,84500.0
2012-07-18 10:30:00,139.81,140.64,139.79,140.33,65000.0,98.5198,99.1047,98.5057,98.8863,65000.0
2012-07-18 11:00:00,140.23,141.49,140.23,141.06,72300.0,98.8158,99.7037,98.8158,99.4007,72300.0
2012-07-18 11:30:00,141.03,141.66,140.89,141.66,49900.0,99.3795,99.8235,99.2809,99.8235,49900.0
2012-07-18 12:00:00,141.66,141.75,141.39,141.49,20700.0,99.8235,99.8869,99.6332,99.7037,20700.0
2012-07-18 12:30:00,141.38,141.75,141.35,141.75,45200.0,99.6262,99.8869,99.605,99.8869,45200.0
2012-07-18 13:00:00,141.77,143.01,141.76,142.37,31300.0,99.901,100.7748,99.8939,100.3238,31300.0
2012-07-18 13:30:00,142.37,142.54,141.96,142.53,30000.0,100.3238,100.4436,100.0349,100.4365,30000.0
2012-07-18 14:00:00,142.51,142.74,142.28,142.62,27100.0,100.4224,100.5845,100.2604,100.4999,27100.0
2012-07-18 14:30:00,142.63,142.63,142.03,142.14,29300.0,100.507,100.507,100.0842,100.1617,29300.0
2012-07-18 15:00:00,142.22,142.42,141.89,142.01,77300.0,100.2181,100.359,99.9855,100.0701,77300.0
2012-07-18 15:30:00,142.05,142.1,141.29,141.78,206100.0,100.0983,100.1335,99.5627,99.908,206100.0
2012-07-19 09:30:00,145.62,151.28,145.23,150.7,591400.0,102.614,106.6024,102.3391,106.1937,591400.0
2012-07-19 10:00:00,150.64,151.62,149.5,151.05,352300.0,106.1514,106.842,105.3481,106.4403,352300.0
2012-07-19 10:30:00,151.05,151.89,150.61,150.82,112000.0,106.4403,107.0322,106.1303,106.2782,112000.0
2012-07-19 11:00:00,150.91,151.84,150.72,151.4,119800.0,106.3417,106.997,106.2078,106.6869,119800.0
2012-07-19 11:30:00,151.51,151.66,151.01,151.09,66700.0,106.7645,106.8702,106.4121,106.4685,66700.0
2012-07-19 12:00:00,151.05,152.13,150.74,151.94,69300.0,106.4403,107.2013,106.2219,107.0675,69300.0
2012-07-19 12:30:00,152.0,152.22,151.81,151.87,49500.0,107.1097,107.2648,106.9759,107.0181,49500.0
2012-07-19 13:00:00,151.82,151.93,151.23,151.76,57000.0,106.9829,107.0604,106.5671,106.9406,57000.0
2012-07-19 13:30:00,151.76,151.92,150.52,151.12,99600.0,106.9406,107.0534,106.0668,106.4896,99600.0
2012-07-19 14:00:00,151.12,151.7,150.92,151.53,128600.0,106.4896,106.8983,106.3487,106.7785,128600.0
2012-07-19 14:30:00,151.53,152.8,151.37,152.48,112700.0,106.7785,107.6735,106.6658,107.448,112700.0
2012-07-19 15:00:00,152.54,152.91,152.38,152.61,172900.0,107.4903,107.751,107.3775,107.5396,172900.0
2012-07-19 15:30:00,152.61,152.74,151.8,152.37,380500.0,107.5396,107.6312,106.9688,107.3705,380500.0
2012-07-20 09:30:00,152.97,152.97,149.36,150.29,172900.0,107.7933,107.7933,105.2494,105.9048,172900.0
2012-07-20 10:00:00,150.38,150.52,149.75,149.98,60600.0,105.9682,106.0668,105.5242,105.6863,60600.0
2012-07-20 10:30:00,150.13,150.18,149.4,149.87,33700.0,105.792,105.8272,105.2776,105.6088,33700.0
2012-07-20 11:00:00,149.87,149.88,149.26,149.81,47200.0,105.6088,105.6158,105.1789,105.5665,47200.0
2012-07-20 11:30:00,149.77,149.87,149.11,149.5,42200.0,105.5383,105.6088,105.0732,105.3481,42200.0
2012-07-20 12:00:00,149.46,150.2,149.39,150.0,47900.0,105.3199,105.8413,105.2706,105.7004,47900.0
2012-07-20 12:30:00,149.99,150.49,149.68,150.43,49000.0,105.6934,106.0457,105.4749,106.0034,49000.0
2012-07-20 13:00:00,150.43,150.58,149.86,150.1,40400.0,106.0034,106.1091,105.6017,105.7709,40400.0
2012-07-20 13:30:00,150.1,150.44,149.92,150.44,45600.0,105.7709,106.0105,105.644,106.0105,45600.0
2012-07-20 14:00:00,150.41,150.43,149.73,150.1,42200.0,105.9893,106.0034,105.5101,105.7709,42200.0
2012-07-20 14:30:00,150.1,150.29,149.93,150.29,29500.0,105.7709,105.9048,105.6511,105.9048,29500.0
2012-07-20 15:00:00,150.27,150.35,150.01,150.27,40000.0,105.8907,105.947,105.7074,105.8907,40000.0
2012-07-20 15:30:00,150.23,150.97,150.03,150.47,184200.0,105.8625,106.3839,105.7215,106.0316,184200.0
2012-07-23 09:30:00,147.96,148.61,147.02,147.25,93000.0,104.2629,104.7209,103.6005,103.7626,93000.0
2012-07-23 10:00:00,147.24,148.88,147.24,148.79,71600.0,103.7555,104.9112,103.7555,104.8478,71600.0
2012-07-23 10:30:00,148.78,149.02,148.61,148.87,60300.0,104.8407,105.0098,104.7209,104.9041,60300.0
2012-07-23 11:00:00,148.83,149.59,148.81,149.51,52000.0,104.8759,105.4115,104.8618,105.3551,52000.0
2012-07-23 11:30:00,149.5,149.59,149.17,149.31,41400.0,105.3481,105.4115,105.1155,105.2142,41400.0
2012-07-23 12:00:00,149.31,149.42,149.16,149.26,33600.0,105.2142,105.2917,105.1085,105.1789,33600.0
2012-07-23 12:30:00,149.25,149.63,149.16,149.25,28400.0,105.1719,105.4397,105.1085,105.1719,28400.0
2012-07-23 13:00:00,149.22,149.48,149.19,149.41,33100.0,105.1508,105.334,105.1296,105.2846,33100.0
2012-07-23 13:30:00,149.42,149.74,149.31,149.55,23600.0,105.2917,105.5172,105.2142,105.3833,23600.0
2012-07-23 14:00:00,149.54,150.48,149.54,150.32,81800.0,105.3763,106.0386,105.3763,105.9259,81800.0
2012-07-23 14:30:00,150.3,150.77,149.62,149.62,71100.0,105.9118,106.243,105.4326,105.4326,71100.0
2012-07-23 15:00:00,149.61,150.59,149.43,150.54,85800.0,105.4256,106.1162,105.2987,106.0809,85800.0
2012-07-23 15:30:00,150.54,150.58,149.83,150.03,133800.0,106.0809,106.1091,105.5806,105.7215,133800.0
2012-07-24 09:30:00,149.81,150.1,148.91,149.46,130400.0,105.5665,105.7709,104.9323,105.3199,130400.0
2012-07-24 10:00:00,149.43,149.81,148.85,149.02,30100.0,105.2987,105.5665,104.89,105.0098,30100.0
2012-07-24 10:30:00,149.03,149.4,148.9,149.25,44200.0,105.0169,105.2776,104.9253,105.1719,44200.0
2012-07-24 11:00:00,149.25,149.79,149.0,149.34,23500.0,105.1719,105.5524,104.9957,105.2353,23500.0
2012-07-24 11:30:00,149.23,149.36,148.86,148.86,58100.0,105.1578,105.2494,104.8971,104.8971,58100.0
2012-07-24 12:00:00,148.84,148.84,147.67,147.72,39100.0,104.883,104.883,104.0585,104.0938,39100.0
2012-07-24 12:30:00,147.66,148.2,147.66,148.19,38300.0,104.0515,104.432,104.0515,104.425,38300.0
2012-07-24 13:00:00,148.19,148.35,147.85,148.1,41700.0,104.425,104.5377,104.1854,104.3615,41700.0
2012-07-24 13:30:00,147.99,148.21,147.72,147.92,25300.0,104.284,104.439,104.0938,104.2347,25300.0
2012-07-24 14:00:00,147.91,148.01,147.21,147.38,32400.0,104.2276,104.2981,103.7344,103.8542,32400.0
2012-07-24 14:30:00,147.35,147.54,147.13,147.46,30700.0,103.833,103.9669,103.678,103.9105,30700.0
2012-07-24 15:00:00,147.53,148.37,147.31,148.37,51700.0,103.9599,104.5518,103.8048,104.5518,51700.0
2012-07-24 15:30:00,148.38,148.51,147.83,148.24,91400.0,104.5588,104.6504,104.1713,104.4602,91400.0
2012-07-25 09:30:00,148.87,149.48,147.87,147.88,73400.0,104.9041,105.334,104.1995,104.2065,73400.0
2012-07-25 10:00:00,147.79,148.33,147.42,147.97,47000.0,104.1431,104.5236,103.8824,104.2699,47000.0
2012-07-25 10:30:00,148.02,148.17,146.89,147.23,41600.0,104.3052,104.4109,103.5089,103.7485,41600.0
2012-07-25 11:00:00,147.23,147.49,146.75,146.78,57800.0,103.7485,103.9317,103.4102,103.4314,57800.0
2012-07-25 11:30:00,146.81,147.13,146.4,146.82,47300.0,103.4525,103.678,103.1636,103.4596,47300.0
2012-07-25 12:00:00,146.84,147.09,146.72,146.92,22100.0,103.4736,103.6498,103.3891,103.53,22100.0
2012-07-25 12:30:00,146.85,147.11,146.76,147.0,17900.0,103.4807,103.6639,103.4173,103.5864,17900.0
2012-07-25 13:00:00,147.06,147.5,147.01,147.47,16300.0,103.6287,103.9387,103.5934,103.9176,16300.0
2012-07-25 13:30:00,147.43,148.03,147.28,148.03,44600.0,103.8894,104.3122,103.7837,104.3122,44600.0
2012-07-25 14:00:00,148.05,148.19,147.85,148.12,24100.0,104.3263,104.425,104.1854,104.3756,24100.0
2012-07-25 14:30:00,148.09,148.25,147.79,147.79,55900.0,104.3545,104.4672,104.1431,104.1431,55900.0
2012-07-25 15:00:00,147.79,147.96,147.37,147.72,35400.0,104.1431,104.2629,103.8471,104.0938,35400.0
2012-07-25 15:30:00,147.68,147.73,147.06,147.28,91300.0,104.0656,104.1008,103.6287,103.7837,91300.0
2012-07-26 09:30:00,149.08,150.71,148.87,149.3,66800.0,105.0521,106.2007,104.9041,105.2071,66800.0
2012-07-26 10:00:00,149.24,150.01,148.95,149.09,68100.0,105.1649,105.7074,104.9605,105.0592,68100.0
2012-07-26 10:30:00,149.08,149.41,148.18,148.51,33800.0,105.0521,105.2846,104.4179,104.6504,33800.0
2012-07-26 11:00:00,148.47,148.67,147.73,147.99,37100.0,104.6223,104.7632,104.1008,104.284,37100.0
2012-07-26 11:30:00,148.03,148.18,147.13,147.54,28800.0,104.3122,104.4179,103.678,103.9669,28800.0
2012-07-26 12:00:00,147.49,148.15,147.37,147.96,30800.0,103.9317,104.3968,103.8471,104.2629,30800.0
2012-07-26 12:30:00,147.95,148.21,147.53,148.14,26300.0,104.2558,104.439,103.9599,104.3897,26300.0
2012-07-26 13:00:00,148.14,149.1,148.08,148.88,43500.0,104.3897,105.0662,104.3474,104.9112,43500.0
2012-07-26 13:30:00,148.85,149.17,148.39,148.51,41400.0,104.89,105.1155,104.5659,104.6504,41400.0
2012-07-26 14:00:00,148.51,149.1,148.47,148.88,38900.0,104.6504,105.0662,104.6223,104.9112,38900.0
2012-07-26 14:30:00,148.88,149.19,148.74,149.0,33100.0,104.9112,105.1296,104.8125,104.9957,33100.0
2012-07-26 15:00:00,148.93,149.34,148.7,149.16,45700.0,104.9464,105.2353,104.7843,105.1085,45700.0
2012-07-26 15:30:00,149.19,149.23,148.67,148.89,103100.0,105.1296,105.1578,104.7632,104.9182,103100.0
2012-07-27 09:30:00,149.44,150.39,148.75,149.89,62700.0,105.3058,105.9752,104.8196,105.6229,62700.0
2012-07-27 10:00:00,149.9,150.0,149.19,149.49,85100.0,105.6299,105.7004,105.1296,105.341,85100.0
2012-07-27 10:30:00,149.58,150.07,149.55,150.0,39000.0,105.4044,105.7497,105.3833,105.7004,39000.0
2012-07-27 11:00:00,150.0,150.76,149.19,149.19,132200.0,105.7004,106.236,105.1296,105.1296,132200.0
2012-07-27 11:30:00,149.33,150.02,149.16,149.87,62100.0,105.2283,105.7145,105.1085,105.6088,62100.0
2012-07-27 12:00:00,149.92,149.92,149.28,149.56,33500.0,105.644,105.644,105.193,105.3903,33500.0
2012-07-27 12:30:00,149.57,149.78,149.41,149.69,21600.0,105.3974,105.5454,105.2846,105.482,21600.0
2012-07-27 13:00:00,149.7,150.28,149.4,150.16,25500.0,105.489,105.8977,105.2776,105.8131,25500.0
2012-07-27 13:30:00,150.33,150.85,150.0,150.13,47500.0,105.9329,106.2994,105.7004,105.792,47500.0
2012-07-27 14:00:00,150.22,150.22,149.0,149.18,52500.0,105.8554,105.8554,104.9957,105.1226,52500.0
2012-07-27 14:30:00,149.21,149.64,149.15,149.27,50100.0,105.1437,105.4467,105.1014,105.186,50100.0
2012-07-27 15:00:00,149.27,150.49,149.27,150.45,60500.0,105.186,106.0457,105.186,106.0175,60500.0
2012-07-27 15:30:00,150.4,150.58,149.86,150.12,99600.0,105.9823,106.1091,105.6017,105.785,99600.0
2012-07-30 09:30:00,150.39,150.55,149.73,150.49,59600.0,105.9752,106.088,105.5101,106.0457,59600.0
2012-07-30 10:00:00,150.46,151.06,150.22,151.06,85800.0,106.0246,106.4474,105.8554,106.4474,85800.0
2012-07-30 10:30:00,151.1,151.28,149.67,149.79,80200.0,106.4755,106.6024,105.4679,105.5524,80200.0
2012-07-30 11:00:00,149.79,150.11,149.33,149.51,18600.0,105.5524,105.7779,105.2283,105.3551,18600.0
2012-07-30 11:30:00,149.53,150.19,149.52,150.09,37500.0,105.3692,105.8343,105.3622,105.7638,37500.0
2012-07-30 12:00:00,150.1,150.32,149.91,150.23,29500.0,105.7709,105.9259,105.637,105.8625,29500.0
2012-07-30 12:30:00,150.18,150.49,149.92,150.3,22700.0,105.8272,106.0457,105.644,105.9118,22700.0
2012-07-30 13:00:00,150.28,150.72,150.22,150.32,16600.0,105.8977,106.2078,105.8554,105.9259,16600.0
2012-07-30 13:30:00,150.27,150.77,150.09,150.26,23400.0,105.8907,106.243,105.7638,105.8836,23400.0
2012-07-30 14:00:00,150.16,150.54,150.05,150.28,32000.0,105.8131,106.0809,105.7356,105.8977,32000.0
2012-07-30 14:30:00,150.31,150.44,150.12,150.34,21200.0,105.9189,106.0105,105.785,105.94,21200.0
2012-07-30 15:00:00,150.28,150.57,150.15,150.33,36600.0,105.8977,106.1021,105.8061,105.9329,36600.0
2012-07-30 15:30:00,150.47,150.61,150.08,150.28,85400.0,106.0316,106.1303,105.7568,105.8977,85400.0
2012-07-31 09:30:00,149.72,150.05,147.52,149.33,55500.0,105.5031,105.7356,103.9528,105.2283,55500.0
2012-07-31 10:00:00,149.36,149.55,148.31,148.91,34800.0,105.2494,105.3833,104.5095,104.9323,34800.0
2012-07-31 10:30:00,149.11,149.19,148.41,148.49,33300.0,105.0732,105.1296,104.58,104.6364,33300.0
2012-07-31 11:00:00,148.4,148.98,148.0,148.74,31700.0,104.5729,104.9816,104.2911,104.8125,31700.0
2012-07-31 11:30:00,148.67,148.72,148.17,148.5,19900.0,104.7632,104.7984,104.4109,104.6434,19900.0
2012-07-31 12:00:00,148.49,148.49,147.53,148.27,46700.0,104.6364,104.6364,103.9599,104.4813,46700.0
2012-07-31 12:30:00,148.24,148.44,147.54,147.54,24900.0,104.4602,104.6011,103.9669,103.9669,24900.0
2012-07-31 13:00:00,147.6,148.69,147.52,148.67,37300.0,104.0092,104.7773,103.9528,104.7632,37300.0
2012-07-31 13:30:00,148.68,148.9,148.42,148.66,40200.0,104.7702,104.9253,104.587,104.7561,40200.0
2012-07-31 14:00:00,148.66,149.47,148.61,149.34,47000.0,104.7561,105.3269,104.7209,105.2353,47000.0
2012-07-31 14:30:00,149.41,149.79,149.06,149.25,81300.0,105.2846,105.5524,105.038,105.1719,81300.0
2012-07-31 15:00:00,149.24,149.56,148.99,149.37,77100.0,105.1649,105.3903,104.9887,105.2565,77100.0
2012-07-31 15:30:00,149.37,149.8,149.08,149.31,212800.0,105.2565,105.5595,105.0521,105.2142,212800.0
2012-08-01 09:30:00,149.7,150.25,149.33,150.21,58100.0,105.489,105.8766,105.2283,105.8484,58100.0
2012-08-01 10:00:00,150.06,150.24,148.73,149.33,74800.0,105.7427,105.8695,104.8055,105.2283,74800.0
2012-08-01 10:30:00,149.38,149.85,149.16,149.53,63000.0,105.2635,105.5947,105.1085,105.3692,63000.0
2012-08-01 11:00:00,149.5,149.73,149.08,149.21,78200.0,105.3481,105.5101,105.0521,105.1437,78200.0
2012-08-01 11:30:00,149.12,149.36,148.4,148.47,43000.0,105.0803,105.2494,104.5729,104.6223,43000.0
2012-08-01 12:00:00,148.48,148.53,147.98,148.02,35600.0,104.6293,104.6645,104.277,104.3052,35600.0
2012-08-01 12:30:00,148.06,148.15,147.76,147.83,36800.0,104.3333,104.3968,104.1219,104.1713,36800.0
2012-08-01 13:00:00,147.83,148.15,147.52,147.67,25300.0,104.1713,104.3968,103.9528,104.0585,25300.0
2012-08-01 13:30:00,147.64,147.73,147.09,147.15,33900.0,104.0374,104.1008,103.6498,103.6921,33900.0
2012-08-01 14:00:00,147.15,147.51,146.45,147.27,82300.0,103.6921,103.9458,103.1988,103.7767,82300.0
2012-08-01 14:30:00,147.31,147.31,146.45,146.63,54900.0,103.8048,103.8048,103.1988,103.3257,54900.0
2012-08-01 15:00:00,146.73,146.81,146.24,146.8,85300.0,103.3961,103.4525,103.0508,103.4455,85300.0
2012-08-01 15:30:00,146.78,146.8,145.61,145.68,178800.0,103.4314,103.4455,102.6069,102.6562,178800.0
2012-08-02 09:30:00,145.38,147.55,144.76,147.38,107900.0,102.4448,103.974,102.0079,103.8542,107900.0
2012-08-02 10:00:00,147.33,148.07,147.15,147.3,50900.0,103.8189,104.3404,103.6921,103.7978,50900.0
2012-08-02 10:30:00,147.4,147.4,146.6,146.79,67300.0,103.8683,103.8683,103.3045,103.4384,67300.0
2012-08-02 11:00:00,146.77,146.84,145.15,145.69,81000.0,103.4243,103.4736,102.2828,102.6633,81000.0
2012-08-02 11:30:00,145.64,145.64,145.11,145.51,37500.0,102.628,102.628,102.2546,102.5364,37500.0
2012-08-02 12:00:00,145.51,146.2,145.48,146.2,14800.0,102.5364,103.0227,102.5153,103.0227,14800.0
2012-08-02 12:30:00,146.21,146.28,145.46,146.19,25200.0,103.0297,103.079,102.5012,103.0156,25200.0
2012-08-02 13:00:00,146.21,146.9,146.07,146.75,39500.0,103.0297,103.5159,102.9311,103.4102,39500.0
2012-08-02 13:30:00,146.78,146.92,146.21,146.21,35300.0,103.4314,103.53,103.0297,103.0297,35300.0
2012-08-02 14:00:00,146.17,146.41,145.87,146.14,32000.0,103.0015,103.1706,102.7901,102.9804,32000.0
2012-08-02 14:30:00,146.05,146.65,146.04,146.2,24200.0,102.917,103.3398,102.9099,103.0227,24200.0
2012-08-02 15:00:00,146.27,146.76,146.19,146.34,31600.0,103.072,103.4173,103.0156,103.1213,31600.0
2012-08-02 15:30:00,146.41,146.73,146.17,146.45,62300.0,103.1706,103.3961,103.0015,103.1988,62300.0
2012-08-03 09:30:00,147.89,149.06,147.61,148.31,36700.0,104.2136,105.038,104.0162,104.5095,36700.0
2012-08-03 10:00:00,148.5,149.1,148.2,149.04,23700.0,104.6434,105.0662,104.432,105.0239,23700.0
2012-08-03 10:30:00,149.22,149.22,148.21,148.32,27800.0,105.1508,105.1508,104.439,104.5166,27800.0
2012-08-03 11:00:00,148.25,148.94,148.18,148.78,15900.0,104.4672,104.9535,104.4179,104.8407,15900.0
2012-08-03 11:30:00,148.92,149.1,148.56,148.92,18000.0,104.9394,105.0662,104.6857,104.9394,18000.0
2012-08-03 12:00:00,148.98,149.27,148.56,149.21,26400.0,104.9816,105.186,104.6857,105.1437,26400.0
2012-08-03 12:30:00,149.14,149.3,148.86,149.16,7500.0,105.0944,105.2071,104.8971,105.1085,7500.0
2012-08-03 13:00:00,149.22,149.46,149.08,149.39,5700.0,105.1508,105.3199,105.0521,105.2706,5700.0
2012-08-03 13:30:00,149.41,149.45,149.12,149.45,15800.0,105.2846,105.3128,105.0803,105.3128,15800.0
2012-08-03 14:00:00,149.47,149.59,149.34,149.49,13600.0,105.3269,105.4115,105.2353,105.341,13600.0
2012-08-03 14:30:00,149.48,149.56,149.02,149.02,27200.0,105.334,105.3903,105.0098,105.0098,27200.0
2012-08-03 15:00:00,149.07,149.38,149.03,149.07,14600.0,105.0451,105.2635,105.0169,105.0451,14600.0
2012-08-03 15:30:00,149.06,149.15,148.85,149.06,57600.0,105.038,105.1014,104.89,105.038,57600.0
2012-08-06 09:30:00,149.7,150.17,149.31,149.71,31100.0,105.489,105.8202,105.2142,105.496,31100.0
2012-08-06 10:00:00,149.69,150.25,149.64,150.21,15300.0,105.482,105.8766,105.4467,105.8484,15300.0
2012-08-06 10:30:00,150.23,150.35,149.58,149.77,27100.0,105.8625,105.947,105.4044,105.5383,27100.0
2012-08-06 11:00:00,149.69,150.06,149.43,149.74,15700.0,105.482,105.7427,105.2987,105.5172,15700.0
2012-08-06 11:30:00,149.73,150.15,149.68,150.05,10400.0,105.5101,105.8061,105.4749,105.7356,10400.0
2012-08-06 12:00:00,150.07,150.08,149.73,149.94,27300.0,105.7497,105.7568,105.5101,105.6581,27300.0
2012-08-06 12:30:00,149.92,150.0,149.82,149.82,11600.0,105.644,105.7004,105.5736,105.5736,11600.0
2012-08-06 13:00:00,149.79,149.93,149.58,149.72,9400.0,105.5524,105.6511,105.4044,105.5031,9400.0
2012-08-06 13:30:00,149.79,149.79,149.47,149.52,7300.0,105.5524,105.5524,105.3269,105.3622,7300.0
2012-08-06 14:00:00,149.5,149.74,149.48,149.69,9500.0,105.3481,105.5172,105.334,105.482,9500.0
2012-08-06 14:30:00,149.75,149.75,149.54,149.66,11800.0,105.5242,105.5242,105.3763,105.4608,11800.0
2012-08-06 15:00:00,149.67,149.91,149.51,149.9,28800.0,105.4679,105.637,105.3551,105.6299,28800.0
2012-08-06 15:30:00,149.9,150.26,149.66,149.79,193600.0,105.6299,105.8836,105.4608,105.5524,193600.0
2012-08-07 09:30:00,150.53,153.7,150.41,153.7,89000.0,106.0739,108.3077,105.9893,108.3077,89000.0
2012-08-07 10:00:00,153.68,153.85,153.12,153.79,60100.0,108.2936,108.4134,107.899,108.3711,60100.0
2012-08-07 10:30:00,153.8,154.15,153.53,153.7,54000.0,108.3781,108.6248,108.1879,108.3077,54000.0
2012-08-07 11:00:00,153.71,153.73,152.82,152.92,62500.0,108.3147,108.3288,107.6876,107.758,62500.0
2012-08-07 11:30:00,152.97,153.26,152.66,152.89,31100.0,107.7933,107.9976,107.5748,107.7369,31100.0
2012-08-07 12:00:00,152.88,152.98,152.6,152.83,21100.0,107.7299,107.8003,107.5325,107.6946,21100.0
2012-08-07 12:30:00,152.85,152.92,152.55,152.62,11100.0,107.7087,107.758,107.4973,107.5466,11100.0
2012-08-07 13:00:00,152.62,152.86,152.51,152.56,12600.0,107.5466,107.7158,107.4691,107.5044,12600.0
2012-08-07 13:30:00,152.6,152.67,152.25,152.25,18000.0,107.5325,107.5819,107.2859,107.2859,18000.0
2012-08-07 14:00:00,152.25,152.36,151.94,152.0,38800.0,107.2859,107.3634,107.0675,107.1097,38800.0
2012-08-07 14:30:00,152.03,152.41,151.95,152.09,26200.0,107.1309,107.3987,107.0745,107.1732,26200.0
2012-08-07 15:00:00,152.0,152.25,151.78,151.93,54600.0,107.1097,107.2859,106.9547,107.0604,54600.0
2012-08-07 15:30:00,152.0,152.11,151.37,151.47,129800.0,107.1097,107.1873,106.6658,106.7363,129800.0
2012-08-08 09:30:00,150.01,150.28,149.27,149.83,55300.0,105.7074,105.8977,105.186,105.5806,55300.0
2012-08-08 10:00:00,149.95,150.05,149.49,149.68,47800.0,105.6652,105.7356,105.341,105.4749,47800.0
2012-08-08 10:30:00,149.69,150.02,149.47,149.83,55900.0,105.482,105.7145,105.3269,105.5806,55900.0
2012-08-08 11:00:00,149.69,150.07,149.63,149.83,33100.0,105.482,105.7497,105.4397,105.5806,33100.0
2012-08-08 11:30:00,149.83,150.02,149.58,149.58,44700.0,105.5806,105.7145,105.4044,105.4044,44700.0
2012-08-08 12:00:00,149.63,149.92,149.56,149.81,53200.0,105.4397,105.644,105.3903,105.5665,53200.0
2012-08-08 12:30:00,149.89,149.95,149.4,149.41,13800.0,105.6229,105.6652,105.2776,105.2846,13800.0
2012-08-08 13:00:00,149.48,149.72,149.38,149.55,20300.0,105.334,105.5031,105.2635,105.3833,20300.0
2012-08-08 13:30:00,149.56,149.92,149.54,149.61,22900.0,105.3903,105.644,105.3763,105.4256,22900.0
2012-08-08 14:00:00,149.68,149.83,149.39,149.45,29500.0,105.4749,105.5806,105.2706,105.3128,29500.0
2012-08-08 14:30:00,149.43,149.9,149.42,149.73,44000.0,105.2987,105.6299,105.2917,105.5101,44000.0
2012-08-08 15:00:00,149.73,149.99,149.54,149.74,64800.0,105.5101,105.6934,105.3763,105.5172,64800.0
2012-08-08 15:30:00,149.74,149.99,149.66,149.92,72100.0,105.5172,105.6934,105.4608,105.644,72100.0
2012-08-09 09:30:00,149.36,150.0,148.59,148.88,32700.0,105.2494,105.7004,104.7068,104.9112,32700.0
2012-08-09 10:00:00,148.89,149.28,148.66,148.66,57400.0,104.9182,105.193,104.7561,104.7561,57400.0
2012-08-09 10:30:00,148.68,148.76,147.78,148.35,71500.0,104.7702,104.8266,104.136,104.5377,71500.0
2012-08-09 11:00:00,148.35,148.82,147.97,148.75,106300.0,104.5377,104.8689,104.2699,104.8196,106300.0
2012-08-09 11:30:00,148.71,148.9,148.42,148.64,31800.0,104.7914,104.9253,104.587,104.7421,31800.0
2012-08-09 12:00:00,148.7,148.78,148.56,148.6,11400.0,104.7843,104.8407,104.6857,104.7139,11400.0
2012-08-09 12:30:00,148.66,148.9,148.66,148.72,15100.0,104.7561,104.9253,104.7561,104.7984,15100.0
2012-08-09 13:00:00,148.87,148.96,148.7,148.9,21000.0,104.9041,104.9675,104.7843,104.9253,21000.0
2012-08-09 13:30:00,148.94,149.08,148.81,148.91,18400.0,104.9535,105.0521,104.8618,104.9323,18400.0
2012-08-09 14:00:00,148.91,149.0,148.7,148.84,19500.0,104.9323,104.9957,104.7843,104.883,19500.0
2012-08-09 14:30:00,148.85,149.07,148.8,149.02,23600.0,104.89,105.0451,104.8548,105.0098,23600.0
2012-08-09 15:00:00,149.04,149.35,148.9,149.25,48700.0,105.0239,105.2424,104.9253,105.1719,48700.0
2012-08-09 15:30:00,149.25,149.38,149.0,149.17,73500.0,105.1719,105.2635,104.9957,105.1155,73500.0
2012-08-10 09:30:00,148.99,149.2,147.11,147.79,51500.0,104.9887,105.1367,103.6639,104.1431,51500.0
2012-08-10 10:00:00,147.91,148.17,147.34,148.04,50700.0,104.2276,104.4109,103.826,104.3193,50700.0
2012-08-10 10:30:00,148.17,148.35,147.0,147.28,96300.0,104.4109,104.5377,103.5864,103.7837,96300.0
2012-08-10 11:00:00,147.33,147.33,146.46,147.11,44200.0,103.8189,103.8189,103.2059,103.6639,44200.0
2012-08-10 11:30:00,147.08,147.59,146.83,147.23,31700.0,103.6428,104.0021,103.4666,103.7485,31700.0
2012-08-10 12:00:00,147.28,147.73,147.28,147.59,13800.0,103.7837,104.1008,103.7837,104.0021,13800.0
2012-08-10 12:30:00,147.61,147.69,147.42,147.55,27900.0,104.0162,104.0726,103.8824,103.974,27900.0
2012-08-10 13:00:00,147.58,147.58,147.26,147.39,37500.0,103.9951,103.9951,103.7696,103.8612,37500.0
2012-08-10 13:30:00,147.39,147.52,147.21,147.37,33600.0,103.8612,103.9528,103.7344,103.8471,33600.0
2012-08-10 14:00:00,147.37,147.49,147.15,147.49,24600.0,103.8471,103.9317,103.6921,103.9317,24600.0
2012-08-10 14:30:00,147.47,147.47,147.16,147.23,35700.0,103.9176,103.9176,103.6991,103.7485,35700.0
2012-08-10 15:00:00,147.24,147.47,147.11,147.16,44500.0,103.7555,103.9176,103.6639,103.6991,44500.0
2012-08-10 15:30:00,147.16,147.37,147.02,147.31,111200.0,103.6991,103.8471,103.6005,103.8048,111200.0
2012-08-13 09:30:00,147.0,148.09,146.63,147.89,28700.0,103.5864,104.3545,103.3257,104.2136,28700.0
2012-08-13 10:00:00,147.85,148.04,147.45,147.9,31000.0,104.1854,104.3193,103.9035,104.2206,31000.0
2012-08-13 10:30:00,147.84,147.86,147.56,147.56,17300.0,104.1783,104.1924,103.981,103.981,17300.0
2012-08-13 11:00:00,147.56,147.77,147.17,147.7,17300.0,103.981,104.129,103.7062,104.0797,17300.0
2012-08-13 11:30:00,147.62,148.16,147.62,147.85,16400.0,104.0233,104.4038,104.0233,104.1854,16400.0
2012-08-13 12:00:00,147.96,148.23,147.9,148.2,15000.0,104.2629,104.4531,104.2206,104.432,15000.0
2012-08-13 12:30:00,148.16,148.6,148.15,148.59,23300.0,104.4038,104.7139,104.3968,104.7068,23300.0
2012-08-13 13:00:00,148.6,148.76,148.5,148.66,10200.0,104.7139,104.8266,104.6434,104.7561,10200.0
2012-08-13 13:30:00,148.58,148.92,148.55,148.61,14500.0,104.6998,104.9394,104.6786,104.7209,14500.0
2012-08-13 14:00:00,148.69,149.15,148.64,149.13,22300.0,104.7773,105.1014,104.7421,105.0873,22300.0
2012-08-13 14:30:00,149.11,149.52,149.05,149.41,20400.0,105.0732,105.3622,105.031,105.2846,20400.0
2012-08-13 15:00:00,149.42,149.59,149.34,149.53,23300.0,105.2917,105.4115,105.2353,105.3692,23300.0
2012-08-13 15:30:00,149.54,149.57,149.2,149.47,68500.0,105.3763,105.3974,105.1367,105.3269,68500.0
2012-08-14 09:30:00,150.4,150.83,149.61,150.48,68300.0,105.9823,106.2853,105.4256,106.0386,68300.0
2012-08-14 10:00:00,150.31,150.37,149.9,150.19,55800.0,105.9189,105.9611,105.6299,105.8343,55800.0
2012-08-14 10:30:00,150.16,150.64,149.95,150.64,23300.0,105.8131,106.1514,105.6652,106.1514,23300.0
2012-08-14 11:00:00,150.61,150.92,150.45,150.9,39100.0,106.1303,106.3487,106.0175,106.3346,39100.0
2012-08-14 11:30:00,150.9,151.34,150.86,151.27,24500.0,106.3346,106.6447,106.3064,106.5953,24500.0
2012-08-14 12:00:00,151.27,151.48,151.2,151.44,30000.0,106.5953,106.7433,106.546,106.7151,30000.0
2012-08-14 12:30:00,151.44,151.51,150.8,150.85,25200.0,106.7151,106.7645,106.2641,106.2994,25200.0
2012-08-14 13:00:00,150.86,150.89,150.53,150.87,8900.0,106.3064,106.3276,106.0739,106.3135,8900.0
2012-08-14 13:30:00,150.91,150.97,150.53,150.58,14200.0,106.3417,106.3839,106.0739,106.1091,14200.0
2012-08-14 14:00:00,150.59,150.63,150.47,150.51,7300.0,106.1162,106.1443,106.0316,106.0598,7300.0
2012-08-14 14:30:00,150.43,150.47,150.09,150.3,15300.0,106.0034,106.0316,105.7638,105.9118,15300.0
2012-08-14 15:00:00,150.32,150.36,149.8,149.85,24300.0,105.9259,105.9541,105.5595,105.5947,24300.0
2012-08-14 15:30:00,149.87,149.88,149.24,149.49,121200.0,105.6088,105.6158,105.1649,105.341,121200.0
2012-08-15 09:30:00,149.4,150.0,148.9,149.37,20900.0,105.2776,105.7004,104.9253,105.2565,20900.0
2012-08-15 10:00:00,149.45,149.75,149.35,149.35,19400.0,105.3128,105.5242,105.2424,105.2424,19400.0
2012-08-15 10:30:00,149.45,149.57,149.04,149.29,27600.0,105.3128,105.3974,105.0239,105.2001,27600.0
2012-08-15 11:00:00,149.24,149.51,149.01,149.14,26600.0,105.1649,105.3551,105.0028,105.0944,26600.0
2012-08-15 11:30:00,149.13,149.69,149.13,149.55,18700.0,105.0873,105.482,105.0873,105.3833,18700.0
2012-08-15 12:00:00,149.6,149.7,149.51,149.53,15700.0,105.4185,105.489,105.3551,105.3692,15700.0
2012-08-15 12:30:00,149.55,149.62,149.39,149.5,12100.0,105.3833,105.4326,105.2706,105.3481,12100.0
2012-08-15 13:00:00,149.46,149.58,149.37,149.46,11800.0,105.3199,105.4044,105.2565,105.3199,11800.0
2012-08-15 13:30:00,149.47,149.49,149.01,149.01,14900.0,105.3269,105.341,105.0028,105.0028,14900.0
2012-08-15 14:00:00,149.06,149.21,149.01,149.08,17900.0,105.038,105.1437,105.0028,105.0521,17900.0
2012-08-15 14:30:00,149.12,149.12,148.93,148.94,28800.0,105.0803,105.0803,104.9464,104.9535,28800.0
2012-08-15 15:00:00,149.01,149.62,149.01,149.44,40300.0,105.0028,105.4326,105.0028,105.3058,40300.0
2012-08-15 15:30:00,149.39,149.51,149.09,149.15,74800.0,105.2706,105.3551,105.0592,105.1014,74800.0
2012-08-16 09:30:00,149.19,149.87,148.62,149.63,65500.0,105.1296,105.6088,104.728,105.4397,65500.0
2012-08-16 10:00:00,149.66,149.89,149.27,149.89,26100.0,105.4608,105.6229,105.186,105.6229,26100.0
2012-08-16 10:30:00,149.82,150.25,149.67,150.19,25700.0,105.5736,105.8766,105.4679,105.8343,25700.0
2012-08-16 11:00:00,150.18,150.74,150.02,150.49,23500.0,105.8272,106.2219,105.7145,106.0457,23500.0
2012-08-16 11:30:00,150.49,150.98,150.41,150.98,20300.0,106.0457,106.391,105.9893,106.391,20300.0
2012-08-16 12:00:00,150.91,151.21,150.78,151.06,22000.0,106.3417,106.5531,106.25,106.4474,22000.0
2012-08-16 12:30:00,151.09,151.31,150.99,151.11,18400.0,106.4685,106.6235,106.398,106.4826,18400.0
2012-08-16 13:00:00,151.13,151.32,151.12,151.25,33400.0,106.4967,106.6306,106.4896,106.5812,33400.0
2012-08-16 13:30:00,151.31,151.31,151.03,151.2,19000.0,106.6235,106.6235,106.4262,106.546,19000.0
2012-08-16 14:00:00,151.17,151.49,151.12,151.31,26800.0,106.5249,106.7504,106.4896,106.6235,26800.0
2012-08-16 14:30:00,151.39,151.74,151.34,151.55,29900.0,106.6799,106.9265,106.6447,106.7926,29900.0
2012-08-16 15:00:00,151.51,151.59,151.36,151.52,51500.0,106.7645,106.8208,106.6588,106.7715,51500.0
2012-08-16 15:30:00,151.49,151.49,150.91,151.13,106300.0,106.7504,106.7504,106.3417,106.4967,106300.0
2012-08-17 09:30:00,151.01,152.06,150.68,152.06,69600.0,106.4121,107.152,106.1796,107.152,69600.0
2012-08-17 10:00:00,152.09,152.13,151.38,151.93,26600.0,107.1732,107.2013,106.6728,107.0604,26600.0
2012-08-17 10:30:00,151.89,152.83,151.79,152.83,40800.0,107.0322,107.6946,106.9618,107.6946,40800.0
2012-08-17 11:00:00,152.81,152.93,152.26,152.28,40200.0,107.6805,107.7651,107.293,107.307,40200.0
2012-08-17 11:30:00,152.28,152.47,152.26,152.43,13000.0,107.307,107.4409,107.293,107.4127,13000.0
2012-08-17 12:00:00,152.43,152.7,152.29,152.39,12600.0,107.4127,107.603,107.3141,107.3846,12600.0
2012-08-17 12:30:00,152.37,152.43,152.17,152.32,10400.0,107.3705,107.4127,107.2295,107.3352,10400.0
2012-08-17 13:00:00,152.35,152.68,152.22,152.68,9900.0,107.3564,107.5889,107.2648,107.5889,9900.0
2012-08-17 13:30:00,152.64,152.7,152.5,152.55,15900.0,107.5607,107.603,107.4621,107.4973,15900.0
2012-08-17 14:00:00,152.5,152.67,152.36,152.67,17200.0,107.4621,107.5819,107.3634,107.5819,17200.0
2012-08-17 14:30:00,152.66,152.95,152.66,152.91,20100.0,107.5748,107.7792,107.5748,107.751,20100.0
2012-08-17 15:00:00,152.9,152.98,152.74,152.98,27300.0,107.7439,107.8003,107.6312,107.8003,27300.0
2012-08-17 15:30:00,152.98,153.11,152.72,152.97,68800.0,107.8003,107.8919,107.6171,107.7933,68800.0
2012-08-20 09:30:00,153.61,153.61,150.69,150.71,76900.0,108.2443,108.2443,106.1866,106.2007,76900.0
2012-08-20 10:00:00,150.78,151.05,150.51,150.53,68000.0,106.25,106.4403,106.0598,106.0739,68000.0
2012-08-20 10:30:00,150.53,151.17,150.35,151.08,25100.0,106.0739,106.5249,105.947,106.4614,25100.0
2012-08-20 11:00:00,151.1,151.1,150.46,150.49,26400.0,106.4755,106.4755,106.0246,106.0457,26400.0
2012-08-20 11:30:00,150.48,150.48,150.15,150.18,16300.0,106.0386,106.0386,105.8061,105.8272,16300.0
2012-08-20 12:00:00,150.18,150.38,150.01,150.06,16400.0,105.8272,105.9682,105.7074,105.7427,16400.0
2012-08-20 12:30:00,150.05,150.1,149.9,150.06,27100.0,105.7356,105.7709,105.6299,105.7427,27100.0
2012-08-20 13:00:00,149.98,150.04,149.86,149.89,15900.0,105.6863,105.7286,105.6017,105.6229,15900.0
2012-08-20 13:30:00,149.87,149.89,149.43,149.49,55300.0,105.6088,105.6229,105.2987,105.341,55300.0
2012-08-20 14:00:00,149.47,149.6,149.04,149.07,63900.0,105.3269,105.4185,105.0239,105.0451,63900.0
2012-08-20 14:30:00,149.11,149.33,148.91,149.0,83200.0,105.0732,105.2283,104.9323,104.9957,83200.0
2012-08-20 15:00:00,149.0,149.1,148.9,149.1,98200.0,104.9957,105.0662,104.9253,105.0662,98200.0
2012-08-20 15:30:00,149.09,149.74,149.03,149.72,145800.0,105.0592,105.5172,105.0169,105.5031,145800.0
2012-08-21 09:30:00,150.63,151.19,150.21,150.82,92600.0,106.1443,106.539,105.8484,106.2782,92600.0
2012-08-21 10:00:00,150.9,151.31,150.87,151.26,31200.0,106.3346,106.6235,106.3135,106.5883,31200.0
2012-08-21 10:30:00,151.18,151.35,150.63,150.78,22100.0,106.5319,106.6517,106.1443,106.25,22100.0
2012-08-21 11:00:00,150.69,150.75,150.24,150.27,24800.0,106.1866,106.2289,105.8695,105.8907,24800.0
2012-08-21 11:30:00,150.32,150.34,149.8,149.8,54200.0,105.9259,105.94,105.5595,105.5595,54200.0
2012-08-21 12:00:00,149.81,150.07,149.65,149.97,13400.0,105.5665,105.7497,105.4538,105.6793,13400.0
2012-08-21 12:30:00,150.0,150.26,149.92,150.12,17400.0,105.7004,105.8836,105.644,105.785,17400.0
2012-08-21 13:00:00,150.05,150.05,149.69,149.69,12000.0,105.7356,105.7356,105.482,105.482,12000.0
2012-08-21 13:30:00,149.7,149.87,149.57,149.87,14700.0,105.489,105.6088,105.3974,105.6088,14700.0
2012-08-21 14:00:00,149.79,149.96,149.62,149.62,6300.0,105.5524,105.6722,105.4326,105.4326,6300.0
2012-08-21 14:30:00,149.65,149.87,149.59,149.63,11400.0,105.4538,105.6088,105.4115,105.4397,11400.0
2012-08-21 15:00:00,149.64,149.69,149.23,149.42,30300.0,105.4467,105.482,105.1578,105.2917,30300.0
2012-08-21 15:30:00,149.39,149.67,149.24,149.64,40500.0,105.2706,105.4679,105.1649,105.4467,40500.0
2012-08-22 09:30:00,149.04,149.41,148.22,148.39,45300.0,105.0239,105.2846,104.4461,104.5659,45300.0
2012-08-22 10:00:00,148.39,148.53,147.72,148.19,30200.0,104.5659,104.6645,104.0938,104.425,30200.0
2012-08-22 10:30:00,148.22,148.69,148.22,148.52,33000.0,104.4461,104.7773,104.4461,104.6575,33000.0
2012-08-22 11:00:00,148.37,148.68,148.35,148.43,20700.0,104.5518,104.7702,104.5377,104.5941,20700.0
2012-08-22 11:30:00,148.43,148.62,148.36,148.4,15500.0,104.5941,104.728,104.5447,104.5729,15500.0
2012-08-22 12:00:00,148.43,148.54,148.12,148.42,22300.0,104.5941,104.6716,104.3756,104.587,22300.0
2012-08-22 12:30:00,148.31,148.39,148.06,148.26,10400.0,104.5095,104.5659,104.3333,104.4743,10400.0
2012-08-22 13:00:00,148.35,148.57,148.1,148.44,18100.0,104.5377,104.6927,104.3615,104.6011,18100.0
2012-08-22 13:30:00,148.48,148.56,148.35,148.4,9500.0,104.6293,104.6857,104.5377,104.5729,9500.0
2012-08-22 14:00:00,148.47,149.2,148.47,148.75,51200.0,104.6223,105.1367,104.6223,104.8196,51200.0
2012-08-22 14:30:00,148.69,149.26,148.69,149.18,18200.0,104.7773,105.1789,104.7773,105.1226,18200.0
2012-08-22 15:00:00,149.27,149.42,149.01,149.15,42000.0,105.186,105.2917,105.0028,105.1014,42000.0
2012-08-22 15:30:00,149.14,149.37,149.0,149.19,57200.0,105.0944,105.2565,104.9957,105.1296,57200.0
2012-08-23 09:30:00,149.04,149.13,148.29,148.32,29700.0,105.0239,105.0873,104.4954,104.5166,29700.0
2012-08-23 10:00:00,148.29,148.49,148.07,148.21,52500.0,104.4954,104.6364,104.3404,104.439,52500.0
2012-08-23 10:30:00,148.22,148.29,147.96,148.13,44100.0,104.4461,104.4954,104.2629,104.3827,44100.0
2012-08-23 11:00:00,148.13,148.26,148.05,148.19,33200.0,104.3827,104.4743,104.3263,104.425,33200.0
2012-08-23 11:30:00,148.25,148.25,147.82,148.12,27800.0,104.4672,104.4672,104.1642,104.3756,27800.0
2012-08-23 12:00:00,148.15,148.15,147.87,148.0,23900.0,104.3968,104.3968,104.1995,104.2911,23900.0
2012-08-23 12:30:00,148.01,148.24,147.88,148.0,22100.0,104.2981,104.4602,104.2065,104.2911,22100.0
2012-08-23 13:00:00,147.95,148.01,147.44,147.62,27300.0,104.2558,104.2981,103.8964,104.0233,27300.0
2012-08-23 13:30:00,147.59,147.98,147.59,147.96,11800.0,104.0021,104.277,104.0021,104.2629,11800.0
2012-08-23 14:00:00,147.91,148.31,147.65,148.28,15600.0,104.2276,104.5095,104.0444,104.4884,15600.0
2012-08-23 14:30:00,148.28,148.63,148.22,148.52,35500.0,104.4884,104.735,104.4461,104.6575,35500.0
2012-08-23 15:00:00,148.52,148.78,148.33,148.65,43500.0,104.6575,104.8407,104.5236,104.7491,43500.0
2012-08-23 15:30:00,148.53,148.78,148.42,148.5,101600.0,104.6645,104.8407,104.587,104.6434,101600.0
2012-08-24 09:30:00,148.49,149.58,148.25,149.38,24500.0,104.6364,105.4044,104.4672,105.2635,24500.0
2012-08-24 10:00:00,149.42,149.54,148.81,148.95,23000.0,105.2917,105.3763,104.8618,104.9605,23000.0
2012-08-24 10:30:00,148.94,149.72,148.94,149.56,27900.0,104.9535,105.5031,104.9535,105.3903,27900.0
2012-08-24 11:00:00,149.47,150.36,149.47,150.24,47900.0,105.3269,105.9541,105.3269,105.8695,47900.0
2012-08-24 11:30:00,150.21,150.37,149.89,150.08,57100.0,105.8484,105.9611,105.6229,105.7568,57100.0
2012-08-24 12:00:00,150.09,150.18,149.96,150.16,47100.0,105.7638,105.8272,105.6722,105.8131,47100.0
2012-08-24 12:30:00,150.13,150.28,149.92,150.07,16500.0,105.792,105.8977,105.644,105.7497,16500.0
2012-08-24 13:00:00,149.96,150.03,149.86,149.89,20100.0,105.6722,105.7215,105.6017,105.6229,20100.0
2012-08-24 13:30:00,149.9,150.38,149.9,150.15,20800.0,105.6299,105.9682,105.6299,105.8061,20800.0
2012-08-24 14:00:00,150.15,150.2,149.87,150.09,29000.0,105.8061,105.8413,105.6088,105.7638,29000.0
2012-08-24 14:30:00,150.06,150.33,149.91,149.95,43200.0,105.7427,105.9329,105.637,105.6652,43200.0
2012-08-24 15:00:00,149.96,150.25,149.92,150.04,22600.0,105.6722,105.8766,105.644,105.7286,22600.0
2012-08-24 15:30:00,150.04,150.37,150.02,150.2,64700.0,105.7286,105.9611,105.7145,105.8413,64700.0
2012-08-27 09:30:00,150.32,150.32,149.16,149.36,22300.0,105.9259,105.9259,105.1085,105.2494,22300.0
2012-08-27 10:00:00,149.36,149.64,149.15,149.55,7200.0,105.2494,105.4467,105.1014,105.3833,7200.0
2012-08-27 10:30:00,149.59,149.73,149.47,149.73,29000.0,105.4115,105.5101,105.3269,105.5101,29000.0
2012-08-27 11:00:00,149.67,150.08,149.5,150.03,42000.0,105.4679,105.7568,105.3481,105.7215,42000.0
2012-08-27 11:30:00,150.04,150.1,149.75,150.03,18300.0,105.7286,105.7709,105.5242,105.7215,18300.0
2012-08-27 12:00:00,150.03,150.31,149.9,150.15,71600.0,105.7215,105.9189,105.6299,105.8061,71600.0
2012-08-27 12:30:00,150.19,150.29,150.07,150.2,7000.0,105.8343,105.9048,105.7497,105.8413,7000.0
2012-08-27 13:00:00,150.26,150.26,150.03,150.13,22800.0,105.8836,105.8836,105.7215,105.792,22800.0
2012-08-27 13:30:00,150.11,150.27,150.04,150.23,31500.0,105.7779,105.8907,105.7286,105.8625,31500.0
2012-08-27 14:00:00,150.2,150.32,150.12,150.3,24900.0,105.8413,105.9259,105.785,105.9118,24900.0
2012-08-27 14:30:00,150.31,150.49,150.02,150.02,73400.0,105.9189,106.0457,105.7145,105.7145,73400.0
2012-08-27 15:00:00,150.04,150.16,149.86,150.12,87400.0,105.7286,105.8131,105.6017,105.785,87400.0
2012-08-27 15:30:00,150.07,150.15,149.65,149.77,89500.0,105.7497,105.8061,105.4538,105.5383,89500.0
2012-08-28 09:30:00,150.01,151.94,149.67,151.62,42500.0,105.7074,107.0675,105.4679,106.842,42500.0
2012-08-28 10:00:00,151.56,152.0,151.34,151.98,122300.0,106.7997,107.1097,106.6447,107.0956,122300.0
2012-08-28 10:30:00,152.0,152.18,151.79,151.85,60200.0,107.1097,107.2366,106.9618,107.004,60200.0
2012-08-28 11:00:00,151.81,152.25,151.8,152.25,21700.0,106.9759,107.2859,106.9688,107.2859,21700.0
2012-08-28 11:30:00,152.18,152.42,152.08,152.18,24600.0,107.2366,107.4057,107.1661,107.2366,24600.0
2012-08-28 12:00:00,152.23,152.39,152.13,152.24,18900.0,107.2718,107.3846,107.2013,107.2789,18900.0
2012-08-28 12:30:00,152.32,152.57,152.28,152.57,10200.0,107.3352,107.5114,107.307,107.5114,10200.0
2012-08-28 13:00:00,152.55,152.61,152.26,152.33,63800.0,107.4973,107.5396,107.293,107.3423,63800.0
2012-08-28 13:30:00,152.37,152.67,152.32,152.53,54100.0,107.3705,107.5819,107.3352,107.4832,54100.0
2012-08-28 14:00:00,152.53,152.94,152.48,152.94,22400.0,107.4832,107.7721,107.448,107.7721,22400.0
2012-08-28 14:30:00,152.91,152.94,152.5,152.62,47400.0,107.751,107.7721,107.4621,107.5466,47400.0
2012-08-28 15:00:00,152.63,153.0,152.54,152.93,55800.0,107.5537,107.8144,107.4903,107.7651,55800.0
2012-08-28 15:30:00,152.99,153.1,152.82,152.96,104000.0,107.8074,107.8849,107.6876,107.7862,104000.0
2012-08-29 09:30:00,152.55,153.08,151.94,152.32,71900.0,107.4973,107.8708,107.0675,107.3352,71900.0
2012-08-29 10:00:00,152.39,153.1,152.31,152.94,55100.0,107.3846,107.8849,107.3282,107.7721,55100.0
2012-08-29 10:30:00,152.95,153.02,152.41,152.47,106000.0,107.7792,107.8285,107.3987,107.4409,106000.0
2012-08-29 11:00:00,152.53,152.89,152.35,152.89,9300.0,107.4832,107.7369,107.3564,107.7369,9300.0
2012-08-29 11:30:00,152.86,152.91,152.6,152.73,19200.0,107.7158,107.751,107.5325,107.6242,19200.0
2012-08-29 12:00:00,152.71,152.94,152.71,152.93,33700.0,107.6101,107.7721,107.6101,107.7651,33700.0
2012-08-29 12:30:00,152.92,153.26,152.86,153.15,9500.0,107.758,107.9976,107.7158,107.9201,9500.0
2012-08-29 13:00:00,153.04,153.41,153.04,153.31,59400.0,107.8426,108.1033,107.8426,108.0329,59400.0
2012-08-29 13:30:00,153.23,153.43,153.11,153.25,7400.0,107.9765,108.1174,107.8919,107.9906,7400.0
2012-08-29 14:00:00,153.25,153.42,153.25,153.36,11700.0,107.9906,108.1104,107.9906,108.0681,11700.0
2012-08-29 14:30:00,153.35,153.37,153.01,153.01,25300.0,108.061,108.0751,107.8215,107.8215,25300.0
2012-08-29 15:00:00,153.05,153.22,152.93,153.21,19900.0,107.8496,107.9694,107.7651,107.9624,19900.0
2012-08-29 15:30:00,153.21,153.23,152.82,152.88,56600.0,107.9624,107.9765,107.6876,107.7299,56600.0
2012-08-30 09:30:00,152.3,152.72,151.28,151.46,39600.0,107.3211,107.6171,106.6024,106.7292,39600.0
2012-08-30 10:00:00,151.4,151.4,150.44,150.49,27100.0,106.6869,106.6869,106.0105,106.0457,27100.0
2012-08-30 10:30:00,150.48,151.02,150.34,150.99,34800.0,106.0386,106.4192,105.94,106.398,34800.0
2012-08-30 11:00:00,151.13,152.05,151.13,152.03,22300.0,106.4967,107.145,106.4967,107.1309,22300.0
2012-08-30 11:30:00,152.09,152.17,151.78,152.03,16800.0,107.1732,107.2295,106.9547,107.1309,16800.0
2012-08-30 12:00:00,152.06,152.21,151.91,152.08,46700.0,107.152,107.2577,107.0463,107.1661,46700.0
2012-08-30 12:30:00,152.13,152.45,152.09,152.32,12000.0,107.2013,107.4268,107.1732,107.3352,12000.0
2012-08-30 13:00:00,152.35,152.46,152.21,152.33,25900.0,107.3564,107.4339,107.2577,107.3423,25900.0
2012-08-30 13:30:00,152.34,152.39,152.05,152.07,18600.0,107.3493,107.3846,107.145,107.1591,18600.0
2012-08-30 14:00:00,152.04,152.33,151.98,152.19,18100.0,107.1379,107.3423,107.0956,107.2436,18100.0
2012-08-30 14:30:00,152.18,152.45,152.16,152.33,18800.0,107.2366,107.4268,107.2225,107.3423,18800.0
2012-08-30 15:00:00,152.34,152.66,152.27,152.55,32200.0,107.3493,107.5748,107.3,107.4973,32200.0
2012-08-30 15:30:00,152.59,152.62,152.25,152.35,87000.0,107.5255,107.5466,107.2859,107.3564,87000.0
2012-08-31 09:30:00,152.81,153.71,152.73,152.93,56100.0,107.6805,108.3147,107.6242,107.7651,56100.0
2012-08-31 10:00:00,152.87,153.0,151.69,152.22,47300.0,107.7228,107.8144,106.8913,107.2648,47300.0
2012-08-31 10:30:00,152.11,152.95,152.05,152.83,14300.0,107.1873,107.7792,107.145,107.6946,14300.0
2012-08-31 11:00:00,152.82,153.11,152.46,152.54,14800.0,107.6876,107.8919,107.4339,107.4903,14800.0
2012-08-31 11:30:00,152.54,153.02,152.42,152.96,15600.0,107.4903,107.8285,107.4057,107.7862,15600.0
2012-08-31 12:00:00,152.94,152.98,152.12,152.26,14700.0,107.7721,107.8003,107.1943,107.293,14700.0
2012-08-31 12:30:00,152.16,152.4,152.09,152.29,9700.0,107.2225,107.3916,107.1732,107.3141,9700.0
2012-08-31 13:00:00,152.37,152.42,151.88,152.13,13500.0,107.3705,107.4057,107.0252,107.2013,13500.0
2012-08-31 13:30:00,152.11,152.64,152.04,152.57,17500.0,107.1873,107.5607,107.1379,107.5114,17500.0
2012-08-31 14:00:00,152.52,152.64,152.26,152.63,28500.0,107.4762,107.5607,107.293,107.5537,28500.0
2012-08-31 14:30:00,152.65,152.84,152.56,152.71,20700.0,107.5678,107.7017,107.5044,107.6101,20700.0
2012-08-31 15:00:00,152.65,152.72,152.25,152.54,22300.0,107.5678,107.6171,107.2859,107.4903,22300.0
2012-08-31 15:30:00,152.57,153.03,152.38,152.71,79200.0,107.5114,107.8356,107.3775,107.6101,79200.0
2012-09-04 09:30:00,152.4,152.57,151.65,151.7,20000.0,107.3916,107.5114,106.8631,106.8983,20000.0
2012-09-04 10:00:00,151.69,151.99,150.69,150.76,28100.0,106.8913,107.1027,106.1866,106.236,28100.0
2012-09-04 10:30:00,150.88,151.26,150.67,150.8,27800.0,106.3205,106.5883,106.1725,106.2641,27800.0
2012-09-04 11:00:00,150.76,150.91,150.44,150.65,36900.0,106.236,106.3417,106.0105,106.1584,36900.0
2012-09-04 11:30:00,150.64,150.95,150.42,150.88,12700.0,106.1514,106.3698,105.9964,106.3205,12700.0
2012-09-04 12:00:00,150.92,150.93,150.55,150.6,15300.0,106.3487,106.3557,106.088,106.1232,15300.0
2012-09-04 12:30:00,150.59,151.32,150.59,151.25,18100.0,106.1162,106.6306,106.1162,106.5812,18100.0
2012-09-04 13:00:00,151.22,151.34,151.14,151.19,13200.0,106.5601,106.6447,106.5037,106.539,13200.0
2012-09-04 13:30:00,151.19,151.35,150.94,151.06,15500.0,106.539,106.6517,106.3628,106.4474,15500.0
2012-09-04 14:00:00,151.04,151.35,150.94,151.24,23000.0,106.4333,106.6517,106.3628,106.5742,23000.0
2012-09-04 14:30:00,151.3,151.84,151.25,151.6,27500.0,106.6165,106.997,106.5812,106.8279,27500.0
2012-09-04 15:00:00,151.63,151.69,151.41,151.62,32200.0,106.849,106.8913,106.694,106.842,32200.0
2012-09-04 15:30:00,151.64,151.67,151.11,151.26,66500.0,106.8561,106.8772,106.4826,106.5883,66500.0
2012-09-05 09:30:00,151.77,152.21,150.91,151.03,29800.0,106.9477,107.2577,106.3417,106.4262,29800.0
2012-09-05 10:00:00,151.01,151.51,151.01,151.34,18900.0,106.4121,106.7645,106.4121,106.6447,18900.0
2012-09-05 10:30:00,151.35,151.54,150.86,151.04,13600.0,106.6517,106.7856,106.3064,106.4333,13600.0
2012-09-05 11:00:00,150.96,151.39,150.93,151.36,12900.0,106.3769,106.6799,106.3557,106.6588,12900.0
2012-09-05 11:30:00,151.4,151.46,151.22,151.42,9100.0,106.6869,106.7292,106.5601,106.701,9100.0
2012-09-05 12:00:00,151.34,151.42,151.15,151.34,9800.0,106.6447,106.701,106.5108,106.6447,9800.0
2012-09-05 12:30:00,151.35,151.48,151.2,151.35,9600.0,106.6517,106.7433,106.546,106.6517,9600.0
2012-09-05 13:00:00,151.35,151.44,151.15,151.29,12200.0,106.6517,106.7151,106.5108,106.6094,12200.0
2012-09-05 13:30:00,151.19,151.19,150.77,151.0,15300.0,106.539,106.539,106.243,106.4051,15300.0
2012-09-05 14:00:00,151.06,151.43,150.86,151.43,12200.0,106.4474,106.7081,106.3064,106.7081,12200.0
2012-09-05 14:30:00,151.42,151.62,151.41,151.45,14800.0,106.701,106.842,106.694,106.7222,14800.0
2012-09-05 15:00:00,151.49,151.53,151.31,151.37,24600.0,106.7504,106.7785,106.6235,106.6658,24600.0
2012-09-05 15:30:00,151.37,151.43,151.15,151.28,61700.0,106.6658,106.7081,106.5108,106.6024,61700.0
2012-09-06 09:30:00,150.98,152.32,150.62,150.98,53200.0,106.8925,107.8412,106.6376,106.8925,53200.0
2012-09-06 10:00:00,151.01,152.0,150.93,151.6,42700.0,106.9137,107.6146,106.8571,107.3314,42700.0
2012-09-06 10:30:00,151.5,151.82,151.36,151.72,28000.0,107.2606,107.4872,107.1615,107.4164,28000.0
2012-09-06 11:00:00,151.83,151.83,151.32,151.78,31100.0,107.4943,107.4943,107.1332,107.4589,31100.0
2012-09-06 11:30:00,151.78,152.4,151.78,152.38,22700.0,107.4589,107.8978,107.4589,107.8836,22700.0
2012-09-06 12:00:00,152.34,152.44,152.14,152.44,24600.0,107.8553,107.9261,107.7137,107.9261,24600.0
2012-09-06 12:30:00,152.41,152.57,152.34,152.55,15800.0,107.9049,108.0182,107.8553,108.004,15800.0
2012-09-06 13:00:00,152.53,152.6,152.37,152.49,26000.0,107.9898,108.0394,107.8766,107.9615,26000.0
2012-09-06 13:30:00,152.49,152.51,152.31,152.31,11200.0,107.9615,107.9757,107.8341,107.8341,11200.0
2012-09-06 14:00:00,152.31,152.64,152.18,152.63,36900.0,107.8341,108.0677,107.7421,108.0606,36900.0
2012-09-06 14:30:00,152.69,152.74,152.44,152.47,18800.0,108.1031,108.1385,107.9261,107.9474,18800.0
2012-09-06 15:00:00,152.47,152.65,152.39,152.58,17400.0,107.9474,108.0748,107.8907,108.0252,17400.0
2012-09-06 15:30:00,152.61,152.96,152.61,152.75,85900.0,108.0465,108.2943,108.0465,108.1456,85900.0
2012-09-07 09:30:00,152.97,153.35,152.67,153.24,22600.0,108.3014,108.5704,108.089,108.4925,22600.0
2012-09-07 10:00:00,153.38,153.51,153.12,153.22,16500.0,108.5916,108.6837,108.4076,108.4784,16500.0
2012-09-07 10:30:00,153.18,153.82,152.78,153.82,45100.0,108.45,108.9032,108.1668,108.9032,45100.0
2012-09-07 11:00:00,153.76,153.76,153.26,153.27,8100.0,108.8607,108.8607,108.5067,108.5138,8100.0
2012-09-07 11:30:00,153.26,153.46,153.19,153.45,33800.0,108.5067,108.6483,108.4571,108.6412,33800.0
2012-09-07 12:00:00,153.46,153.48,153.22,153.27,9800.0,108.6483,108.6624,108.4784,108.5138,9800.0
2012-09-07 12:30:00,153.28,153.44,153.23,153.44,7600.0,108.5208,108.6341,108.4854,108.6341,7600.0
2012-09-07 13:00:00,153.33,153.44,153.17,153.22,7900.0,108.5562,108.6341,108.443,108.4784,7900.0
2012-09-07 13:30:00,153.22,153.33,153.03,153.15,6500.0,108.4784,108.5562,108.3438,108.4288,6500.0
2012-09-07 14:00:00,153.26,153.34,152.95,153.07,97300.0,108.5067,108.5633,108.2872,108.3722,97300.0
2012-09-07 14:30:00,153.04,153.8,152.91,153.54,121200.0,108.3509,108.889,108.2589,108.7049,121200.0
2012-09-07 15:00:00,153.55,153.86,153.48,153.85,33300.0,108.712,108.9315,108.6624,108.9244,33300.0
2012-09-07 15:30:00,153.8,153.95,153.59,153.86,60200.0,108.889,108.9952,108.7403,108.9315,60200.0
2012-09-10 09:30:00,153.25,155.0,152.97,154.89,64300.0,108.4996,109.7386,108.3014,109.6607,64300.0
2012-09-10 10:00:00,154.89,155.41,154.4,155.32,48900.0,109.6607,110.0289,109.3138,109.9651,48900.0
2012-09-10 10:30:00,155.34,156.02,155.29,155.59,48200.0,109.9793,110.4607,109.9439,110.1563,48200.0
2012-09-10 11:00:00,155.53,155.67,155.22,155.52,57100.0,110.1138,110.2129,109.8943,110.1067,57100.0
2012-09-10 11:30:00,155.68,156.14,155.47,156.11,43200.0,110.22,110.5457,110.0713,110.5245,43200.0
2012-09-10 12:00:00,156.08,156.1,155.7,155.76,23500.0,110.5032,110.5174,110.2342,110.2767,23500.0
2012-09-10 12:30:00,155.73,156.11,155.73,155.92,30700.0,110.2554,110.5245,110.2554,110.3899,30700.0
2012-09-10 13:00:00,155.92,156.31,155.89,156.13,22200.0,110.3899,110.6661,110.3687,110.5386,22200.0
2012-09-10 13:30:00,156.14,156.22,155.87,156.01,29500.0,110.5457,110.6023,110.3545,110.4537,29500.0
2012-09-10 14:00:00,156.0,156.14,155.51,155.51,36300.0,110.4466,110.5457,110.0997,110.0997,36300.0
2012-09-10 14:30:00,155.52,155.65,155.23,155.37,27100.0,110.1067,110.1988,109.9014,110.0005,27100.0
2012-09-10 15:00:00,155.37,155.57,155.28,155.4,42300.0,110.0005,110.1421,109.9368,110.0218,42300.0
2012-09-10 15:30:00,155.37,155.44,154.92,154.93,79600.0,110.0005,110.0501,109.6819,109.689,79600.0
2012-09-11 09:30:00,153.91,154.21,152.87,154.18,67400.0,108.9669,109.1793,108.2306,109.158,67400.0
2012-09-11 10:00:00,154.01,154.07,153.4,153.73,25300.0,109.0377,109.0802,108.6058,108.8394,25300.0
2012-09-11 10:30:00,153.71,154.14,153.4,154.06,28800.0,108.8253,109.1297,108.6058,109.0731,28800.0
2012-09-11 11:00:00,154.08,154.7,154.08,154.64,26300.0,109.0872,109.5262,109.0872,109.4837,26300.0
2012-09-11 11:30:00,154.7,154.8,154.53,154.79,21000.0,109.5262,109.597,109.4058,109.5899,21000.0
2012-09-11 12:00:00,154.72,154.9,154.57,154.84,21600.0,109.5403,109.6678,109.4341,109.6253,21600.0
2012-09-11 12:30:00,154.86,155.11,154.84,155.03,32500.0,109.6395,109.8165,109.6253,109.7598,32500.0
2012-09-11 13:00:00,155.08,155.2,154.92,155.18,28800.0,109.7952,109.8802,109.6819,109.866,28800.0
2012-09-11 13:30:00,155.13,155.48,155.03,155.39,25300.0,109.8306,110.0784,109.7598,110.0147,25300.0
2012-09-11 14:00:00,155.43,155.51,155.26,155.5,46300.0,110.043,110.0997,109.9227,110.0926,46300.0
2012-09-11 14:30:00,155.53,155.55,155.11,155.5,69900.0,110.1138,110.128,109.8165,110.0926,69900.0
2012-09-11 15:00:00,155.45,155.62,155.24,155.3,55100.0,110.0572,110.1775,109.9085,109.951,55100.0
2012-09-11 15:30:00,155.33,155.79,155.26,155.76,97800.0,109.9722,110.2979,109.9227,110.2767,97800.0
2012-09-12 09:30:00,156.01,156.72,154.81,154.85,28800.0,110.4537,110.9563,109.6041,109.6324,28800.0
2012-09-12 10:00:00,154.96,155.15,154.79,155.05,18800.0,109.7103,109.8448,109.5899,109.774,18800.0
2012-09-12 10:30:00,155.05,155.34,154.68,154.91,14000.0,109.774,109.9793,109.512,109.6749,14000.0
2012-09-12 11:00:00,155.02,155.6,154.81,155.55,24200.0,109.7527,110.1634,109.6041,110.128,24200.0
2012-09-12 11:30:00,155.55,155.82,155.22,155.55,28100.0,110.128,110.3191,109.8943,110.128,28100.0
2012-09-12 12:00:00,155.51,155.9,155.42,155.85,17400.0,110.0997,110.3758,110.0359,110.3404,17400.0
2012-09-12 12:30:00,155.81,155.95,155.58,155.84,34200.0,110.3121,110.4112,110.1492,110.3333,34200.0
2012-09-12 13:00:00,155.78,156.08,155.7,156.03,30300.0,110.2908,110.5032,110.2342,110.4678,30300.0
2012-09-12 13:30:00,155.99,156.25,155.93,155.98,26100.0,110.4395,110.6236,110.397,110.4324,26100.0
2012-09-12 14:00:00,156.0,156.08,155.9,156.0,31100.0,110.4466,110.5032,110.3758,110.4466,31100.0
2012-09-12 14:30:00,156.0,156.1,155.93,156.0,39900.0,110.4466,110.5174,110.397,110.4466,39900.0
2012-09-12 15:00:00,156.05,156.09,155.59,155.69,57700.0,110.482,110.5103,110.1563,110.2271,57700.0
2012-09-12 15:30:00,155.65,155.74,155.34,155.65,85300.0,110.1988,110.2625,109.9793,110.1988,85300.0
2012-09-13 09:30:00,155.55,158.92,155.44,158.4,118200.0,110.128,112.5139,110.0501,112.1458,118200.0
2012-09-13 10:00:00,158.37,158.79,158.28,158.43,48000.0,112.1245,112.4219,112.0608,112.167,48000.0
2012-09-13 10:30:00,158.43,158.8,157.66,157.97,111500.0,112.167,112.429,111.6218,111.8413,111500.0
2012-09-13 11:00:00,157.97,159.09,157.89,158.6,81000.0,111.8413,112.6343,111.7847,112.2874,81000.0
2012-09-13 11:30:00,158.62,158.79,158.16,158.38,20200.0,112.3015,112.4219,111.9758,112.1316,20200.0
2012-09-13 12:00:00,158.35,158.65,158.21,158.5,31600.0,112.1104,112.3228,112.0112,112.2166,31600.0
2012-09-13 12:30:00,158.46,160.0,158.16,159.8,75200.0,112.1882,113.2785,111.9758,113.1369,75200.0
2012-09-13 13:00:00,159.79,160.9,159.7,160.9,68900.0,113.1299,113.9157,113.0661,113.9157,68900.0
2012-09-13 13:30:00,160.91,161.14,160.67,160.85,62300.0,113.9228,114.0856,113.7529,113.8803,62300.0
2012-09-13 14:00:00,160.85,162.08,160.77,161.83,59100.0,113.8803,114.7512,113.8237,114.5742,59100.0
2012-09-13 14:30:00,161.83,162.13,161.05,161.13,59000.0,114.5742,114.7866,114.0219,114.0786,59000.0
2012-09-13 15:00:00,161.11,161.2,160.87,160.88,53700.0,114.0644,114.1281,113.8945,113.9016,53700.0
2012-09-13 15:30:00,160.89,161.33,160.88,161.03,147800.0,113.9087,114.2202,113.9016,114.0078,147800.0
2012-09-14 09:30:00,161.25,162.25,160.39,161.55,112300.0,114.1635,114.8715,113.5547,114.3759,112300.0
2012-09-14 10:00:00,161.35,162.57,161.12,162.47,94700.0,114.2343,115.0981,114.0715,115.0273,94700.0
2012-09-14 10:30:00,162.48,162.65,162.03,162.25,60300.0,115.0344,115.1547,114.7158,114.8715,60300.0
2012-09-14 11:00:00,162.22,162.63,162.0,162.58,40700.0,114.8503,115.1406,114.6945,115.1052,40700.0
2012-09-14 11:30:00,162.5,162.61,162.2,162.48,28500.0,115.0485,115.1264,114.8361,115.0344,28500.0
2012-09-14 12:00:00,162.57,163.24,162.53,162.94,31100.0,115.0981,115.5724,115.0698,115.36,31100.0
2012-09-14 12:30:00,162.97,163.49,162.83,163.15,51800.0,115.3813,115.7494,115.2822,115.5087,51800.0
2012-09-14 13:00:00,163.14,163.46,162.99,163.01,41100.0,115.5016,115.7282,115.3954,115.4096,41100.0
2012-09-14 13:30:00,163.01,163.62,162.87,163.55,57300.0,115.4096,115.8415,115.3105,115.7919,57300.0
2012-09-14 14:00:00,163.55,164.21,163.32,163.94,58300.0,115.7919,116.2592,115.6291,116.068,58300.0
2012-09-14 14:30:00,163.94,164.22,163.68,164.14,60100.0,116.068,116.2663,115.8839,116.2096,60100.0
2012-09-14 15:00:00,164.13,164.16,163.51,163.79,73000.0,116.2025,116.2238,115.7636,115.9618,73000.0
2012-09-14 15:30:00,163.85,164.35,163.42,164.27,214700.0,116.0043,116.3583,115.6999,116.3017,214700.0
2012-09-17 09:30:00,163.57,163.83,162.22,163.02,47300.0,115.8061,115.9901,114.8503,115.4167,47300.0
2012-09-17 10:00:00,163.04,163.2,162.11,162.34,31600.0,115.4308,115.5441,114.7724,114.9352,31600.0
2012-09-17 10:30:00,162.47,162.56,161.81,162.04,30600.0,115.0273,115.091,114.56,114.7228,30600.0
2012-09-17 11:00:00,162.07,162.15,161.85,161.98,32800.0,114.7441,114.8007,114.5883,114.6804,32800.0
2012-09-17 11:30:00,161.94,162.25,161.63,162.01,48400.0,114.652,114.8715,114.4326,114.7016,48400.0
2012-09-17 12:00:00,161.99,162.32,161.75,162.0,26800.0,114.6874,114.9211,114.5175,114.6945,26800.0
2012-09-17 12:30:00,162.0,162.33,161.9,162.27,22500.0,114.6945,114.9282,114.6237,114.8857,22500.0
2012-09-17 13:00:00,162.29,162.68,162.22,162.43,13600.0,114.8998,115.176,114.8503,114.999,13600.0
2012-09-17 13:30:00,162.45,162.58,162.33,162.58,18100.0,115.0131,115.1052,114.9282,115.1052,18100.0
2012-09-17 14:00:00,162.53,162.89,162.33,162.67,18700.0,115.0698,115.3246,114.9282,115.1689,18700.0
2012-09-17 14:30:00,162.66,163.3,162.49,163.2,39400.0,115.1618,115.6149,115.0414,115.5441,39400.0
2012-09-17 15:00:00,163.2,163.28,163.0,163.12,35100.0,115.5441,115.6007,115.4025,115.4875,35100.0
2012-09-17 15:30:00,163.16,163.66,162.95,163.65,106500.0,115.5158,115.8698,115.3671,115.8627,106500.0
2012-09-18 09:30:00,163.21,163.5,160.52,160.86,116900.0,115.5512,115.7565,113.6467,113.8874,116900.0
2012-09-18 10:00:00,160.91,161.54,160.41,160.59,55100.0,113.9228,114.3688,113.5688,113.6963,55100.0
2012-09-18 10:30:00,160.56,161.22,160.13,160.96,89900.0,113.675,114.1423,113.3706,113.9582,89900.0
2012-09-18 11:00:00,161.1,161.6,160.88,160.95,47200.0,114.0573,114.4113,113.9016,113.9511,47200.0
2012-09-18 11:30:00,160.97,161.06,160.33,160.38,59800.0,113.9653,114.029,113.5122,113.5476,59800.0
2012-09-18 12:00:00,160.41,160.57,159.87,159.87,40400.0,113.5688,113.6821,113.1865,113.1865,40400.0
2012-09-18 12:30:00,159.86,159.91,159.44,159.7,39300.0,113.1794,113.2148,112.8821,113.0661,39300.0
2012-09-18 13:00:00,159.61,160.37,159.57,160.25,29500.0,113.0024,113.5405,112.9741,113.4555,29500.0
2012-09-18 13:30:00,160.13,160.61,159.9,159.9,31500.0,113.3706,113.7104,113.2077,113.2077,31500.0
2012-09-18 14:00:00,159.9,160.12,159.64,159.74,31900.0,113.2077,113.3635,113.0237,113.0945,31900.0
2012-09-18 14:30:00,159.76,159.91,159.5,159.54,30100.0,113.1086,113.2148,112.9245,112.9529,30100.0
2012-09-18 15:00:00,159.53,160.11,159.5,160.0,36900.0,112.9458,113.3564,112.9245,113.2785,36900.0
2012-09-18 15:30:00,159.98,160.55,159.96,160.52,68000.0,113.2644,113.6679,113.2502,113.6467,68000.0
2012-09-19 09:30:00,160.33,161.45,159.03,161.18,55900.0,113.5122,114.3051,112.5918,114.114,55900.0
2012-09-19 10:00:00,161.25,162.77,161.21,161.89,69500.0,114.1635,115.2397,114.1352,114.6166,69500.0
2012-09-19 10:30:00,161.87,161.87,161.06,161.14,30600.0,114.6025,114.6025,114.029,114.0856,30600.0
2012-09-19 11:00:00,161.1,162.13,161.1,162.0,39000.0,114.0573,114.7866,114.0573,114.6945,39000.0
2012-09-19 11:30:00,161.92,162.13,161.53,161.53,28000.0,114.6379,114.7866,114.3618,114.3618,28000.0
2012-09-19 12:00:00,161.5,161.7,161.38,161.6,21200.0,114.3405,114.4821,114.2556,114.4113,21200.0
2012-09-19 12:30:00,161.63,161.8,161.46,161.68,21900.0,114.4326,114.5529,114.3122,114.468,21900.0
2012-09-19 13:00:00,161.68,161.71,161.35,161.42,20900.0,114.468,114.4892,114.2343,114.2839,20900.0
2012-09-19 13:30:00,161.46,161.53,160.88,160.94,60900.0,114.3122,114.3618,113.9016,113.9441,60900.0
2012-09-19 14:00:00,160.99,161.69,160.96,161.44,25000.0,113.9795,114.475,113.9582,114.298,25000.0
2012-09-19 14:30:00,161.46,161.64,161.17,161.38,39600.0,114.3122,114.4396,114.1069,114.2556,39600.0
2012-09-19 15:00:00,161.3,161.4,161.0,161.0,21300.0,114.1989,114.2697,113.9865,113.9865,21300.0
2012-09-19 15:30:00,161.0,161.21,160.72,160.73,57700.0,113.9865,114.1352,113.7883,113.7954,57700.0
2012-09-20 09:30:00,160.59,160.7,159.25,159.25,71500.0,113.6963,113.7741,112.7475,112.7475,71500.0
2012-09-20 10:00:00,159.6,160.63,159.33,160.5,26800.0,112.9953,113.7246,112.8042,113.6325,26800.0
2012-09-20 10:30:00,160.5,161.31,160.44,161.23,30800.0,113.6325,114.206,113.5901,114.1494,30800.0
2012-09-20 11:00:00,161.24,161.31,160.7,160.88,18000.0,114.1564,114.206,113.7741,113.9016,18000.0
2012-09-20 11:30:00,160.79,160.82,160.55,160.64,15100.0,113.8379,113.8591,113.6679,113.7317,15100.0
2012-09-20 12:00:00,160.72,160.96,160.55,160.55,12900.0,113.7883,113.9582,113.6679,113.6679,12900.0
2012-09-20 12:30:00,160.49,160.66,157.99,160.4,89300.0,113.6255,113.7458,111.8555,113.5617,89300.0
2012-09-20 13:00:00,160.35,160.6,160.13,160.58,12600.0,113.5263,113.7033,113.3706,113.6892,12600.0
2012-09-20 13:30:00,160.57,160.78,160.24,160.28,13600.0,113.6821,113.8308,113.4485,113.4768,13600.0
2012-09-20 14:00:00,160.21,160.29,159.97,160.28,24500.0,113.4272,113.4839,113.2573,113.4768,24500.0
2012-09-20 14:30:00,160.22,160.24,159.88,159.96,25200.0,113.4343,113.4485,113.1936,113.2502,25200.0
2012-09-20 15:00:00,159.98,160.22,159.83,160.1,31800.0,113.2644,113.4343,113.1582,113.3493,31800.0
2012-09-20 15:30:00,160.08,160.28,159.92,160.21,76100.0,113.3352,113.4768,113.2219,113.4272,76100.0
2012-09-21 09:30:00,160.45,160.69,159.71,160.17,119200.0,113.5971,113.7671,113.0732,113.3989,119200.0
2012-09-21 10:00:00,160.08,160.93,159.99,160.74,25400.0,113.3352,113.937,113.2715,113.8025,25400.0
2012-09-21 10:30:00,160.74,160.86,160.36,160.36,27000.0,113.8025,113.8874,113.5334,113.5334,27000.0
2012-09-21 11:00:00,160.44,160.91,160.44,160.61,16900.0,113.5901,113.9228,113.5901,113.7104,16900.0
2012-09-21 11:30:00,160.59,160.59,159.87,160.17,15200.0,113.6963,113.6963,113.1865,113.3989,15200.0
2012-09-21 12:00:00,160.25,160.28,159.73,159.87,15100.0,113.4555,113.4768,113.0874,113.1865,15100.0
2012-09-21 12:30:00,160.0,160.08,159.46,159.55,27300.0,113.2785,113.3352,112.8962,112.9599,27300.0
2012-09-21 13:00:00,159.56,159.56,158.9,158.96,16600.0,112.967,112.967,112.4997,112.5422,16600.0
2012-09-21 13:30:00,158.94,159.28,158.92,158.98,23200.0,112.5281,112.7688,112.5139,112.5564,23200.0
2012-09-21 14:00:00,159.06,159.15,158.65,158.81,24400.0,112.613,112.6767,112.3228,112.436,24400.0
2012-09-21 14:30:00,158.83,158.83,158.29,158.37,46800.0,112.4502,112.4502,112.0679,112.1245,46800.0
2012-09-21 15:00:00,158.37,159.12,158.36,158.84,36200.0,112.1245,112.6555,112.1174,112.4573,36200.0
2012-09-21 15:30:00,158.8,158.97,158.42,158.46,103700.0,112.429,112.5493,112.1599,112.1882,103700.0
2012-09-24 09:30:00,158.1,158.38,157.15,158.24,56200.0,111.9334,112.1316,111.2608,112.0325,56200.0
2012-09-24 10:00:00,158.38,158.7,157.56,157.95,65000.0,112.1316,112.3582,111.551,111.8272,65000.0
2012-09-24 10:30:00,158.03,158.28,157.91,158.14,36800.0,111.8838,112.0608,111.7988,111.9617,36800.0
2012-09-24 11:00:00,158.19,158.28,157.69,158.03,48800.0,111.9971,112.0608,111.6431,111.8838,48800.0
2012-09-24 11:30:00,158.02,158.26,157.96,158.08,28900.0,111.8767,112.0466,111.8342,111.9192,28900.0
2012-09-24 12:00:00,158.13,158.51,157.96,158.28,16000.0,111.9546,112.2236,111.8342,112.0608,16000.0
2012-09-24 12:30:00,158.24,158.37,157.94,157.97,27000.0,112.0325,112.1245,111.8201,111.8413,27000.0
2012-09-24 13:00:00,157.98,158.27,157.91,158.05,26400.0,111.8484,112.0537,111.7988,111.898,26400.0
2012-09-24 13:30:00,157.97,158.08,157.77,157.91,33600.0,111.8413,111.9192,111.6997,111.7988,33600.0
2012-09-24 14:00:00,157.95,158.07,157.77,157.9,18300.0,111.8272,111.9121,111.6997,111.7918,18300.0
2012-09-24 14:30:00,157.92,158.17,157.82,157.89,22500.0,111.8059,111.9829,111.7351,111.7847,22500.0
2012-09-24 15:00:00,157.9,158.11,157.49,157.54,50200.0,111.7918,111.9404,111.5015,111.5369,50200.0
2012-09-24 15:30:00,157.53,157.65,157.18,157.18,94700.0,111.5298,111.6148,111.282,111.282,94700.0
2012-09-25 09:30:00,158.64,159.89,157.64,158.85,72300.0,112.3157,113.2007,111.6077,112.4643,72300.0
2012-09-25 10:00:00,158.91,159.04,158.6,158.76,43200.0,112.5068,112.5989,112.2874,112.4006,43200.0
2012-09-25 10:30:00,158.72,159.47,158.72,159.09,32200.0,112.3723,112.9033,112.3723,112.6343,32200.0
2012-09-25 11:00:00,159.15,159.37,158.54,158.54,28700.0,112.6767,112.8325,112.2449,112.2449,28700.0
2012-09-25 11:30:00,158.56,158.89,158.43,158.89,19600.0,112.259,112.4927,112.167,112.4927,19600.0
2012-09-25 12:00:00,158.92,159.12,158.78,159.12,45000.0,112.5139,112.6555,112.4148,112.6555,45000.0
2012-09-25 12:30:00,159.11,159.21,158.35,158.64,37400.0,112.6484,112.7192,112.1104,112.3157,37400.0
2012-09-25 13:00:00,158.64,158.78,158.42,158.61,31600.0,112.3157,112.4148,112.1599,112.2944,31600.0
2012-09-25 13:30:00,158.61,159.03,158.41,158.71,26700.0,112.2944,112.5918,112.1528,112.3652,26700.0
2012-09-25 14:00:00,158.69,158.75,158.1,158.21,40000.0,112.3511,112.3936,111.9334,112.0112,40000.0
2012-09-25 14:30:00,158.17,158.32,157.92,158.21,39200.0,111.9829,112.0891,111.8059,112.0112,39200.0
2012-09-25 15:00:00,158.22,158.22,157.67,157.94,52700.0,112.0183,112.0183,111.6289,111.8201,52700.0
2012-09-25 15:30:00,157.94,158.12,157.55,157.77,121100.0,111.8201,111.9475,111.544,111.6997,121100.0
2012-09-26 09:30:00,157.79,158.73,157.52,158.37,49900.0,111.7139,112.3794,111.5227,112.1245,49900.0
2012-09-26 10:00:00,158.33,158.85,158.11,158.15,34300.0,112.0962,112.4643,111.9404,111.9688,34300.0
2012-09-26 10:30:00,158.21,158.43,157.6,158.23,47100.0,112.0112,112.167,111.5794,112.0254,47100.0
2012-09-26 11:00:00,158.24,158.62,158.1,158.59,29300.0,112.0325,112.3015,111.9334,112.2803,29300.0
2012-09-26 11:30:00,158.47,159.19,158.32,159.16,31800.0,112.1953,112.7051,112.0891,112.6838,31800.0
2012-09-26 12:00:00,159.17,159.36,158.77,158.99,28600.0,112.6909,112.8254,112.4077,112.5635,28600.0
2012-09-26 12:30:00,158.99,159.42,158.85,159.31,34100.0,112.5635,112.8679,112.4643,112.79,34100.0
2012-09-26 13:00:00,159.35,159.62,159.04,159.52,31500.0,112.8183,113.0095,112.5989,112.9387,31500.0
2012-09-26 13:30:00,159.55,159.8,159.3,159.3,20500.0,112.9599,113.1369,112.7829,112.7829,20500.0
2012-09-26 14:00:00,159.32,159.57,159.03,159.03,29400.0,112.7971,112.9741,112.5918,112.5918,29400.0
2012-09-26 14:30:00,159.04,159.07,158.54,158.74,19500.0,112.5989,112.6201,112.2449,112.3865,19500.0
2012-09-26 15:00:00,158.74,158.81,158.13,158.16,33700.0,112.3865,112.436,111.9546,111.9758,33700.0
2012-09-26 15:30:00,158.15,158.74,158.09,158.69,72600.0,111.9688,112.3865,111.9263,112.3511,72600.0
2012-09-27 09:30:00,159.01,160.43,159.01,159.72,76500.0,112.5776,113.583,112.5776,113.0803,76500.0
2012-09-27 10:00:00,159.62,159.75,159.3,159.47,35100.0,113.0095,113.1015,112.7829,112.9033,35100.0
2012-09-27 10:30:00,159.48,159.61,159.0,159.29,24000.0,112.9104,113.0024,112.5705,112.7759,24000.0
2012-09-27 11:00:00,159.33,159.55,158.62,158.89,30300.0,112.8042,112.9599,112.3015,112.4927,30300.0
2012-09-27 11:30:00,158.85,159.0,158.57,158.96,18100.0,112.4643,112.5705,112.2661,112.5422,18100.0
2012-09-27 12:00:00,159.01,160.38,158.88,160.24,28200.0,112.5776,113.5476,112.4856,113.4485,28200.0
2012-09-27 12:30:00,160.21,160.47,160.1,160.37,11900.0,113.4272,113.6113,113.3493,113.5405,11900.0
2012-09-27 13:00:00,160.48,160.77,160.29,160.68,11800.0,113.6184,113.8237,113.4839,113.76,11800.0
2012-09-27 13:30:00,160.67,161.28,160.56,160.86,16000.0,113.7529,114.1848,113.675,113.8874,16000.0
2012-09-27 14:00:00,160.97,161.21,160.58,160.58,22600.0,113.9653,114.1352,113.6892,113.6892,22600.0
2012-09-27 14:30:00,160.61,160.69,160.25,160.42,12500.0,113.7104,113.7671,113.4555,113.5759,12500.0
2012-09-27 15:00:00,160.42,160.52,160.15,160.41,15100.0,113.5759,113.6467,113.3847,113.5688,15100.0
2012-09-27 15:30:00,160.38,160.56,160.25,160.41,65300.0,113.5476,113.675,113.4555,113.5688,65300.0
2012-09-28 09:30:00,159.08,160.36,157.41,158.03,58700.0,112.6272,113.5334,111.4448,111.8838,58700.0
2012-09-28 10:00:00,158.0,158.19,156.87,157.0,76700.0,111.8626,111.9971,111.0625,111.1546,76700.0
2012-09-28 10:30:00,156.95,158.12,156.95,157.97,29200.0,111.1192,111.9475,111.1192,111.8413,29200.0
2012-09-28 11:00:00,158.02,158.09,157.74,157.75,24500.0,111.8767,111.9263,111.6785,111.6856,24500.0
2012-09-28 11:30:00,157.71,157.79,157.5,157.73,28700.0,111.6572,111.7139,111.5086,111.6714,28700.0
2012-09-28 12:00:00,157.8,158.42,157.76,158.36,20200.0,111.721,112.1599,111.6926,112.1174,20200.0
2012-09-28 12:30:00,158.36,158.82,158.36,158.75,25100.0,112.1174,112.4431,112.1174,112.3936,25100.0
2012-09-28 13:00:00,158.76,159.13,158.48,159.08,11000.0,112.4006,112.6626,112.2024,112.6272,11000.0
2012-09-28 13:30:00,158.88,159.48,158.81,159.05,19100.0,112.4856,112.9104,112.436,112.6059,19100.0
2012-09-28 14:00:00,159.03,159.34,158.83,158.92,23900.0,112.5918,112.8113,112.4502,112.5139,23900.0
2012-09-28 14:30:00,158.89,159.38,158.66,159.37,28600.0,112.4927,112.8396,112.3298,112.8325,28600.0
2012-09-28 15:00:00,159.38,159.8,159.3,159.65,40300.0,112.8396,113.1369,112.7829,113.0307,40300.0
2012-09-28 15:30:00,159.69,159.8,159.3,159.37,97300.0,113.0591,113.1369,112.7829,112.8325,97300.0
2012-10-01 09:30:00,159.06,160.18,159.06,160.03,50800.0,112.613,113.406,112.613,113.2998,50800.0
2012-10-01 10:00:00,160.09,161.09,159.99,160.23,52200.0,113.3423,114.0502,113.2715,113.4414,52200.0
2012-10-01 10:30:00,160.24,160.87,160.08,160.6,36900.0,113.4485,113.8945,113.3352,113.7033,36900.0
2012-10-01 11:00:00,160.57,160.62,159.71,159.78,19800.0,113.6821,113.7175,113.0732,113.1228,19800.0
2012-10-01 11:30:00,159.72,159.9,159.42,159.42,16000.0,113.0803,113.2077,112.8679,112.8679,16000.0
2012-10-01 12:00:00,159.5,159.5,159.01,159.03,12500.0,112.9245,112.9245,112.5776,112.5918,12500.0
2012-10-01 12:30:00,159.07,159.3,158.48,158.48,15500.0,112.6201,112.7829,112.2024,112.2024,15500.0
2012-10-01 13:00:00,158.48,158.48,157.93,158.29,14400.0,112.2024,112.2024,111.813,112.0679,14400.0
2012-10-01 13:30:00,158.28,158.82,158.15,158.69,39100.0,112.0608,112.4431,111.9688,112.3511,39100.0
2012-10-01 14:00:00,158.67,159.13,158.65,158.74,15800.0,112.3369,112.6626,112.3228,112.3865,15800.0
2012-10-01 14:30:00,158.74,159.16,158.74,159.13,14200.0,112.3865,112.6838,112.3865,112.6626,14200.0
2012-10-01 15:00:00,159.13,159.13,158.28,158.5,26600.0,112.6626,112.6626,112.0608,112.2166,26600.0
2012-10-01 15:30:00,158.51,158.76,158.4,158.69,62800.0,112.2236,112.4006,112.1458,112.3511,62800.0
2012-10-02 09:30:00,158.63,159.33,157.87,159.04,53800.0,112.3086,112.8042,111.7705,112.5989,53800.0
2012-10-02 10:00:00,159.02,159.53,158.8,159.53,16900.0,112.5847,112.9458,112.429,112.9458,16900.0
2012-10-02 10:30:00,159.55,159.77,159.42,159.65,20900.0,112.9599,113.1157,112.8679,113.0307,20900.0
2012-10-02 11:00:00,159.7,159.99,159.47,159.6,14500.0,113.0661,113.2715,112.9033,112.9953,14500.0
2012-10-02 11:30:00,159.72,160.0,159.11,159.27,25000.0,113.0803,113.2785,112.6484,112.7617,25000.0
2012-10-02 12:00:00,159.22,159.68,159.18,159.48,15500.0,112.7263,113.052,112.698,112.9104,15500.0
2012-10-02 12:30:00,159.5,160.0,159.42,159.64,21500.0,112.9245,113.2785,112.8679,113.0237,21500.0
2012-10-02 13:00:00,159.73,159.95,159.66,159.85,13000.0,113.0874,113.2431,113.0378,113.1723,13000.0
2012-10-02 13:30:00,159.86,160.25,159.7,160.09,38600.0,113.1794,113.4555,113.0661,113.3423,38600.0
2012-10-02 14:00:00,160.08,160.43,159.83,160.26,45300.0,113.3352,113.583,113.1582,113.4626,45300.0
2012-10-02 14:30:00,160.26,160.42,159.93,160.09,43200.0,113.4626,113.5759,113.229,113.3423,43200.0
2012-10-02 15:00:00,160.1,160.62,160.08,160.52,45100.0,113.3493,113.7175,113.3352,113.6467,45100.0
2012-10-02 15:30:00,160.55,161.23,160.38,161.21,112000.0,113.6679,114.1494,113.5476,114.1352,112000.0
2012-10-03 09:30:00,161.48,162.0,160.32,160.66,18600.0,114.3264,114.6945,113.5051,113.7458,18600.0
2012-10-03 10:00:00,160.69,161.5,160.42,161.07,21800.0,113.7671,114.3405,113.5759,114.0361,21800.0
2012-10-03 10:30:00,160.97,161.4,160.58,160.64,31100.0,113.9653,114.2697,113.6892,113.7317,31100.0
2012-10-03 11:00:00,160.58,161.49,160.58,161.16,26000.0,113.6892,114.3334,113.6892,114.0998,26000.0
2012-10-03 11:30:00,161.07,161.38,161.02,161.03,40500.0,114.0361,114.2556,114.0007,114.0078,40500.0
2012-10-03 12:00:00,161.03,161.23,160.53,161.23,47900.0,114.0078,114.1494,113.6538,114.1494,47900.0
2012-10-03 12:30:00,161.27,161.74,161.19,161.73,15100.0,114.1777,114.5104,114.121,114.5034,15100.0
2012-10-03 13:00:00,161.66,161.7,161.32,161.6,23000.0,114.4538,114.4821,114.2131,114.4113,23000.0
2012-10-03 13:30:00,161.54,161.61,160.77,160.91,22600.0,114.3688,114.4184,113.8237,113.9228,22600.0
2012-10-03 14:00:00,160.91,160.94,160.46,160.46,18900.0,113.9228,113.9441,113.6042,113.6042,18900.0
2012-10-03 14:30:00,160.45,160.77,160.31,160.53,20800.0,113.5971,113.8237,113.498,113.6538,20800.0
2012-10-03 15:00:00,160.65,160.84,160.44,160.62,23200.0,113.7387,113.8733,113.5901,113.7175,23200.0
2012-10-03 15:30:00,160.69,160.78,160.44,160.58,47300.0,113.7671,113.8308,113.5901,113.6892,47300.0
2012-10-04 09:30:00,161.33,162.26,160.86,162.09,29300.0,114.2202,114.8786,113.8874,114.7582,29300.0
2012-10-04 10:00:00,162.02,163.29,161.82,163.23,45400.0,114.7087,115.6078,114.5671,115.5653,45400.0
2012-10-04 10:30:00,163.3,163.45,162.62,162.62,42700.0,115.6149,115.7211,115.1335,115.1335,42700.0
2012-10-04 11:00:00,162.76,162.92,162.19,162.29,40200.0,115.2326,115.3459,114.829,114.8998,40200.0
2012-10-04 11:30:00,162.3,162.97,162.21,162.89,39700.0,114.9069,115.3813,114.8432,115.3246,39700.0
2012-10-04 12:00:00,162.93,163.68,162.85,163.55,35300.0,115.353,115.8839,115.2963,115.7919,35300.0
2012-10-04 12:30:00,163.6,163.85,163.0,163.0,56000.0,115.8273,116.0043,115.4025,115.4025,56000.0
2012-10-04 13:00:00,163.01,163.09,162.76,163.06,28400.0,115.4096,115.4662,115.2326,115.445,28400.0
2012-10-04 13:30:00,163.08,163.42,162.99,163.36,23400.0,115.4592,115.6999,115.3954,115.6574,23400.0
2012-10-04 14:00:00,163.28,163.52,163.08,163.24,19800.0,115.6007,115.7707,115.4592,115.5724,19800.0
2012-10-04 14:30:00,163.3,163.59,163.09,163.47,48500.0,115.6149,115.8202,115.4662,115.7353,48500.0
2012-10-04 15:00:00,163.38,163.38,162.92,163.17,54000.0,115.6715,115.6715,115.3459,115.5229,54000.0
2012-10-04 15:30:00,163.18,163.31,162.77,162.97,104800.0,115.53,115.622,115.2397,115.3813,104800.0
2012-10-05 09:30:00,163.69,163.99,163.04,163.98,27700.0,115.891,116.1034,115.4308,116.0963,27700.0
2012-10-05 10:00:00,163.93,163.93,163.45,163.45,17900.0,116.0609,116.0609,115.7211,115.7211,17900.0
2012-10-05 10:30:00,163.54,163.67,163.03,163.12,14000.0,115.7848,115.8769,115.4238,115.4875,14000.0
2012-10-05 11:00:00,163.08,163.82,163.02,163.73,13700.0,115.4592,115.9831,115.4167,115.9193,13700.0
2012-10-05 11:30:00,163.81,163.89,162.96,162.99,27800.0,115.976,116.0326,115.3742,115.3954,27800.0
2012-10-05 12:00:00,162.84,163.19,162.84,162.98,26900.0,115.2892,115.537,115.2892,115.3884,26900.0
2012-10-05 12:30:00,162.9,163.11,162.9,162.98,18300.0,115.3317,115.4804,115.3317,115.3884,18300.0
2012-10-05 13:00:00,163.01,163.16,162.9,162.96,16800.0,115.4096,115.5158,115.3317,115.3742,16800.0
2012-10-05 13:30:00,163.0,163.16,162.95,163.1,15400.0,115.4025,115.5158,115.3671,115.4733,15400.0
2012-10-05 14:00:00,163.1,163.38,163.03,163.27,17600.0,115.4733,115.6715,115.4238,115.5937,17600.0
2012-10-05 14:30:00,163.28,163.35,162.25,162.36,31300.0,115.6007,115.6503,114.8715,114.9494,31300.0
2012-10-05 15:00:00,162.22,162.53,162.15,162.35,21500.0,114.8503,115.0698,114.8007,114.9423,21500.0
2012-10-05 15:30:00,162.35,162.81,161.89,162.81,94100.0,114.9423,115.268,114.6166,115.268,94100.0
2012-10-08 09:30:00,162.95,162.95,161.53,162.64,25100.0,115.3671,115.3671,114.3618,115.1476,25100.0
2012-10-08 10:00:00,162.67,163.06,162.51,162.51,7700.0,115.1689,115.445,115.0556,115.0556,7700.0
2012-10-08 10:30:00,162.55,162.81,162.45,162.62,15900.0,115.0839,115.268,115.0131,115.1335,15900.0
2012-10-08 11:00:00,162.48,162.7,162.0,162.26,30600.0,115.0344,115.1901,114.6945,114.8786,30600.0
2012-10-08 11:30:00,162.33,162.33,162.0,162.31,24000.0,114.9282,114.9282,114.6945,114.914,24000.0
2012-10-08 12:00:00,162.27,162.29,161.8,161.8,10000.0,114.8857,114.8998,114.5529,114.5529,10000.0
2012-10-08 12:30:00,161.8,161.93,161.61,161.61,7100.0,114.5529,114.645,114.4184,114.4184,7100.0
2012-10-08 13:00:00,161.62,161.81,161.47,161.48,8200.0,114.4255,114.56,114.3193,114.3264,8200.0
2012-10-08 13:30:00,161.55,161.72,161.16,161.29,9800.0,114.3759,114.4963,114.0998,114.1918,9800.0
2012-10-08 14:00:00,161.28,161.33,161.1,161.16,15400.0,114.1848,114.2202,114.0573,114.0998,15400.0
2012-10-08 14:30:00,161.16,161.21,161.04,161.2,7800.0,114.0998,114.1352,114.0148,114.1281,7800.0
2012-10-08 15:00:00,161.2,161.45,161.18,161.35,16600.0,114.1281,114.3051,114.114,114.2343,16600.0
2012-10-08 15:30:00,161.4,161.51,161.02,161.21,52700.0,114.2697,114.3476,114.0007,114.1352,52700.0
2012-10-09 09:30:00,161.35,162.52,160.73,161.53,18200.0,114.2343,115.0627,113.7954,114.3618,18200.0
2012-10-09 10:00:00,161.78,162.46,161.55,161.93,15100.0,114.5388,115.0202,114.3759,114.645,15100.0
2012-10-09 10:30:00,161.83,162.06,161.0,161.21,15700.0,114.5742,114.737,113.9865,114.1352,15700.0
2012-10-09 11:00:00,161.24,161.25,160.63,160.8,16100.0,114.1564,114.1635,113.7246,113.8449,16100.0
2012-10-09 11:30:00,160.8,160.99,160.26,160.33,20700.0,113.8449,113.9795,113.4626,113.5122,20700.0
2012-10-09 12:00:00,160.57,160.67,160.16,160.22,7100.0,113.6821,113.7529,113.3918,113.4343,7100.0
2012-10-09 12:30:00,160.25,160.4,160.09,160.2,8200.0,113.4555,113.5617,113.3423,113.4201,8200.0
2012-10-09 13:00:00,160.12,160.48,160.0,160.04,15800.0,113.3635,113.6184,113.2785,113.3069,15800.0
2012-10-09 13:30:00,160.06,160.17,159.85,159.98,11800.0,113.321,113.3989,113.1723,113.2644,11800.0
2012-10-09 14:00:00,159.9,160.33,159.87,160.18,18000.0,113.2077,113.5122,113.1865,113.406,18000.0
2012-10-09 14:30:00,160.17,160.4,160.13,160.35,15500.0,113.3989,113.5617,113.3706,113.5263,15500.0
2012-10-09 15:00:00,160.39,160.43,159.87,159.87,21800.0,113.5547,113.583,113.1865,113.1865,21800.0
2012-10-09 15:30:00,159.84,160.35,159.77,160.11,66600.0,113.1653,113.5263,113.1157,113.3564,66600.0
2012-10-10 09:30:00,160.41,161.48,159.62,160.36,30000.0,113.5688,114.3264,113.0095,113.5334,30000.0
2012-10-10 10:00:00,160.31,160.57,160.02,160.37,26000.0,113.498,113.6821,113.2927,113.5405,26000.0
2012-10-10 10:30:00,160.32,160.37,159.81,160.21,18100.0,113.5051,113.5405,113.144,113.4272,18100.0
2012-10-10 11:00:00,160.13,160.74,160.04,160.67,15700.0,113.3706,113.8025,113.3069,113.7529,15700.0
2012-10-10 11:30:00,160.63,160.63,160.05,160.35,10400.0,113.7246,113.7246,113.3139,113.5263,10400.0
2012-10-10 12:00:00,160.35,160.77,160.08,160.43,8900.0,113.5263,113.8237,113.3352,113.583,8900.0
2012-10-10 12:30:00,160.41,160.41,159.65,159.65,10600.0,113.5688,113.5688,113.0307,113.0307,10600.0
2012-10-10 13:00:00,159.62,160.3,159.53,160.3,14600.0,113.0095,113.4909,112.9458,113.4909,14600.0
2012-10-10 13:30:00,160.23,160.31,159.53,159.72,12500.0,113.4414,113.498,112.9458,113.0803,12500.0
2012-10-10 14:00:00,159.76,160.08,159.56,159.8,17100.0,113.1086,113.3352,112.967,113.1369,17100.0
2012-10-10 14:30:00,159.77,159.86,159.52,159.57,15100.0,113.1157,113.1794,112.9387,112.9741,15100.0
2012-10-10 15:00:00,159.64,159.95,159.52,159.63,18200.0,113.0237,113.2431,112.9387,113.0166,18200.0
2012-10-10 15:30:00,159.63,159.66,159.31,159.59,41400.0,113.0166,113.0378,112.79,112.9883,41400.0
2012-10-11 09:30:00,160.97,161.34,160.34,160.82,19200.0,113.9653,114.2272,113.5193,113.8591,19200.0
2012-10-11 10:00:00,160.65,160.84,160.3,160.76,40800.0,113.7387,113.8733,113.4909,113.8166,40800.0
2012-10-11 10:30:00,160.89,161.01,160.67,160.79,9200.0,113.9087,113.9936,113.7529,113.8379,9200.0
2012-10-11 11:00:00,160.84,161.03,160.65,160.78,11300.0,113.8733,114.0078,113.7387,113.8308,11300.0
2012-10-11 11:30:00,160.71,160.71,160.12,160.22,9300.0,113.7812,113.7812,113.3635,113.4343,9300.0
2012-10-11 12:00:00,160.07,160.44,160.04,160.41,10300.0,113.3281,113.5901,113.3069,113.5688,10300.0
2012-10-11 12:30:00,160.46,160.47,160.16,160.19,12300.0,113.6042,113.6113,113.3918,113.4131,12300.0
2012-10-11 13:00:00,160.19,160.42,160.09,160.29,11100.0,113.4131,113.5759,113.3423,113.4839,11100.0
2012-10-11 13:30:00,160.2,160.26,159.95,160.02,14600.0,113.4201,113.4626,113.2431,113.2927,14600.0
2012-10-11 14:00:00,160.09,160.33,160.03,160.13,9600.0,113.3423,113.5122,113.2998,113.3706,9600.0
2012-10-11 14:30:00,160.13,160.59,160.13,160.42,11400.0,113.3706,113.6963,113.3706,113.5759,11400.0
2012-10-11 15:00:00,160.38,160.5,160.29,160.44,11900.0,113.5476,113.6325,113.4839,113.5901,11900.0
2012-10-11 15:30:00,160.37,160.38,159.97,160.03,67200.0,113.5405,113.5476,113.2573,113.2998,67200.0
2012-10-12 09:30:00,160.32,162.35,160.0,162.12,47100.0,113.5051,114.9423,113.2785,114.7795,47100.0
2012-10-12 10:00:00,162.05,162.64,161.87,162.26,40300.0,114.7299,115.1476,114.6025,114.8786,40300.0
2012-10-12 10:30:00,162.21,162.56,161.85,162.45,38200.0,114.8432,115.091,114.5883,115.0131,38200.0
2012-10-12 11:00:00,162.39,162.43,161.72,161.8,23800.0,114.9706,114.999,114.4963,114.5529,23800.0
2012-10-12 11:30:00,161.87,162.23,161.58,162.16,53100.0,114.6025,114.8574,114.3972,114.8078,53100.0
2012-10-12 12:00:00,162.14,162.38,161.8,161.8,32300.0,114.7936,114.9636,114.5529,114.5529,32300.0
2012-10-12 12:30:00,161.8,162.01,161.44,161.93,19400.0,114.5529,114.7016,114.298,114.645,19400.0
2012-10-12 13:00:00,161.9,162.15,161.62,161.95,19600.0,114.6237,114.8007,114.4255,114.6591,19600.0
2012-10-12 13:30:00,161.83,162.06,161.5,162.02,20200.0,114.5742,114.737,114.3405,114.7087,20200.0
2012-10-12 14:00:00,161.98,162.03,161.57,161.83,17600.0,114.6804,114.7158,114.3901,114.5742,17600.0
2012-10-12 14:30:00,161.79,161.85,161.5,161.58,16700.0,114.5458,114.5883,114.3405,114.3972,16700.0
2012-10-12 15:00:00,161.62,161.73,161.5,161.59,23000.0,114.4255,114.5034,114.3405,114.4042,23000.0
2012-10-12 15:30:00,161.56,161.83,161.44,161.74,80600.0,114.383,114.5742,114.298,114.5104,80600.0
2012-10-15 09:30:00,161.89,161.97,160.98,160.98,25800.0,114.6166,114.6733,113.9724,113.9724,25800.0
2012-10-15 10:00:00,161.0,161.64,160.97,161.22,31700.0,113.9865,114.4396,113.9653,114.1423,31700.0
2012-10-15 10:30:00,161.22,161.78,161.22,161.61,23500.0,114.1423,114.5388,114.1423,114.4184,23500.0
2012-10-15 11:00:00,161.57,162.08,161.49,162.01,18900.0,114.3901,114.7512,114.3334,114.7016,18900.0
2012-10-15 11:30:00,161.93,162.57,161.93,162.16,38000.0,114.645,115.0981,114.645,114.8078,38000.0
2012-10-15 12:00:00,162.05,162.32,161.92,162.32,14600.0,114.7299,114.9211,114.6379,114.9211,14600.0
2012-10-15 12:30:00,162.34,162.99,162.34,162.96,20300.0,114.9352,115.3954,114.9352,115.3742,20300.0
2012-10-15 13:00:00,162.98,163.4,162.9,163.34,19700.0,115.3884,115.6857,115.3317,115.6432,19700.0
2012-10-15 13:30:00,163.45,164.0,163.4,163.98,40000.0,115.7211,116.1105,115.6857,116.0963,40000.0
2012-10-15 14:00:00,163.98,164.54,163.89,164.25,41200.0,116.0963,116.4928,116.0326,116.2875,41200.0
2012-10-15 14:30:00,164.2,164.2,163.65,163.75,25200.0,116.2521,116.2521,115.8627,115.9335,25200.0
2012-10-15 15:00:00,163.72,163.97,163.3,163.39,42600.0,115.9123,116.0893,115.6149,115.6786,42600.0
2012-10-15 15:30:00,163.4,164.0,163.36,163.65,107900.0,115.6857,116.1105,115.6574,115.8627,107900.0
2012-10-16 09:30:00,164.22,166.59,164.22,166.3,48300.0,116.2663,117.9442,116.2663,117.7389,48300.0
2012-10-16 10:00:00,166.32,167.43,166.16,167.09,67400.0,117.753,118.5389,117.6398,118.2982,67400.0
2012-10-16 10:30:00,167.12,167.81,166.88,167.33,47200.0,118.3194,118.8079,118.1495,118.4681,47200.0
2012-10-16 11:00:00,167.35,167.35,166.86,167.04,66600.0,118.4823,118.4823,118.1354,118.2628,66600.0
2012-10-16 11:30:00,167.04,167.7,167.04,167.68,61400.0,118.2628,118.7301,118.2628,118.7159,61400.0
2012-10-16 12:00:00,167.68,167.74,166.98,167.0,39900.0,118.7159,118.7584,118.2203,118.2345,39900.0
2012-10-16 12:30:00,166.99,167.14,166.75,167.02,49500.0,118.2274,118.3336,118.0575,118.2486,49500.0
2012-10-16 13:00:00,167.0,167.97,166.99,167.97,20600.0,118.2345,118.9212,118.2274,118.9212,20600.0
2012-10-16 13:30:00,167.96,168.22,167.87,168.12,25000.0,118.9141,119.0982,118.8504,119.0274,25000.0
2012-10-16 14:00:00,168.14,168.2,167.84,168.04,40100.0,119.0416,119.0841,118.8292,118.9708,40100.0
2012-10-16 14:30:00,168.04,168.19,167.81,168.17,32000.0,118.9708,119.077,118.8079,119.0628,32000.0
2012-10-16 15:00:00,168.17,168.31,168.07,168.13,37400.0,119.0628,119.1619,118.992,119.0345,37400.0
2012-10-16 15:30:00,168.14,168.32,168.05,168.28,86400.0,119.0416,119.169,118.9779,119.1407,86400.0
2012-10-17 09:30:00,167.95,168.86,166.93,168.34,32800.0,118.9071,119.5513,118.1849,119.1832,32800.0
2012-10-17 10:00:00,168.27,168.64,167.55,167.59,22700.0,119.1336,119.3956,118.6239,118.6522,22700.0
2012-10-17 10:30:00,167.72,168.54,167.72,168.52,23600.0,118.7442,119.3248,118.7442,119.3106,23600.0
2012-10-17 11:00:00,168.59,168.59,168.06,168.25,30500.0,119.3602,119.3602,118.9849,119.1195,30500.0
2012-10-17 11:30:00,168.19,168.71,167.89,168.71,26000.0,119.077,119.4451,118.8646,119.4451,26000.0
2012-10-17 12:00:00,168.59,169.39,168.49,169.34,25000.0,119.3602,119.9266,119.2894,119.8912,25000.0
2012-10-17 12:30:00,169.28,169.55,169.1,169.36,24600.0,119.8487,120.0399,119.7213,119.9053,24600.0
2012-10-17 13:00:00,169.29,169.82,169.29,169.56,26400.0,119.8558,120.231,119.8558,120.0469,26400.0
2012-10-17 13:30:00,169.61,169.66,168.84,169.07,21800.0,120.0823,120.1177,119.5372,119.7,21800.0
2012-10-17 14:00:00,169.17,169.45,169.04,169.39,20500.0,119.7708,119.9691,119.6788,119.9266,20500.0
2012-10-17 14:30:00,169.32,169.48,169.15,169.23,20800.0,119.877,119.9903,119.7567,119.8133,20800.0
2012-10-17 15:00:00,169.17,169.3,169.05,169.18,33600.0,119.7708,119.8629,119.6859,119.7779,33600.0
2012-10-17 15:30:00,169.12,169.23,168.67,168.77,76900.0,119.7354,119.8133,119.4168,119.4876,76900.0
2012-10-18 09:30:00,168.74,169.19,167.9,167.98,41200.0,119.4664,119.785,118.8717,118.9283,41200.0
2012-10-18 10:00:00,167.89,168.06,167.06,167.51,53000.0,118.8646,118.9849,118.277,118.5956,53000.0
2012-10-18 10:30:00,167.57,168.0,167.35,167.6,25700.0,118.638,118.9425,118.4823,118.6593,25700.0
2012-10-18 11:00:00,167.63,167.7,167.32,167.7,46200.0,118.6805,118.7301,118.461,118.7301,46200.0
2012-10-18 11:30:00,167.7,167.72,167.08,167.61,37000.0,118.7301,118.7442,118.2911,118.6663,37000.0
2012-10-18 12:00:00,167.64,168.12,167.62,167.97,19700.0,118.6876,119.0274,118.6734,118.9212,19700.0
2012-10-18 12:30:00,167.9,168.06,167.59,167.92,14300.0,118.8717,118.9849,118.6522,118.8858,14300.0
2012-10-18 13:00:00,167.99,168.18,167.55,168.18,17900.0,118.9354,119.0699,118.6239,119.0699,17900.0
2012-10-18 13:30:00,168.18,168.18,167.5,167.61,12300.0,119.0699,119.0699,118.5885,118.6663,12300.0
2012-10-18 14:00:00,167.57,168.03,167.4,167.97,23100.0,118.638,118.9637,118.5177,118.9212,23100.0
2012-10-18 14:30:00,167.95,168.22,167.63,168.2,31300.0,118.9071,119.0982,118.6805,119.0841,31300.0
2012-10-18 15:00:00,168.14,168.85,168.04,168.66,33500.0,119.0416,119.5443,118.9708,119.4097,33500.0
2012-10-18 15:30:00,168.66,168.95,168.6,168.85,63400.0,119.4097,119.6151,119.3673,119.5443,63400.0
2012-10-19 09:30:00,168.52,168.93,167.61,167.9,105200.0,119.3106,119.6009,118.6663,118.8717,105200.0
2012-10-19 10:00:00,167.8,168.17,167.62,167.88,62900.0,118.8009,119.0628,118.6734,118.8575,62900.0
2012-10-19 10:30:00,167.88,167.97,167.7,167.73,21300.0,118.8575,118.9212,118.7301,118.7513,21300.0
2012-10-19 11:00:00,167.66,167.76,167.28,167.35,47900.0,118.7017,118.7725,118.4327,118.4823,47900.0
2012-10-19 11:30:00,167.37,167.45,166.88,167.05,33700.0,118.4964,118.5531,118.1495,118.2699,33700.0
2012-10-19 12:00:00,167.11,167.18,166.57,166.98,49400.0,118.3124,118.3619,117.93,118.2203,49400.0
2012-10-19 12:30:00,166.94,167.51,166.94,167.4,19500.0,118.192,118.5956,118.192,118.5177,19500.0
2012-10-19 13:00:00,167.37,167.43,166.98,167.0,19800.0,118.4964,118.5389,118.2203,118.2345,19800.0
2012-10-19 13:30:00,167.0,167.14,166.23,166.85,36700.0,118.2345,118.3336,117.6893,118.1283,36700.0
2012-10-19 14:00:00,166.7,167.41,166.47,166.74,46000.0,118.0221,118.5248,117.8592,118.0504,46000.0
2012-10-19 14:30:00,166.74,166.84,165.65,166.18,35500.0,118.0504,118.1212,117.2787,117.6539,35500.0
2012-10-19 15:00:00,166.27,167.13,166.21,166.72,54600.0,117.7176,118.3265,117.6752,118.0362,54600.0
2012-10-19 15:30:00,166.69,167.22,166.09,166.47,196900.0,118.015,118.3902,117.5902,117.8592,196900.0
2012-10-22 09:30:00,161.28,162.05,154.46,160.43,582100.0,114.1848,114.7299,109.3563,113.583,582100.0
2012-10-22 10:00:00,160.43,161.8,159.17,161.16,247100.0,113.583,114.5529,112.6909,114.0998,247100.0
2012-10-22 10:30:00,161.21,162.62,160.56,162.41,158900.0,114.1352,115.1335,113.675,114.9848,158900.0
2012-10-22 11:00:00,162.4,162.42,159.77,160.24,96900.0,114.9777,114.9919,113.1157,113.4485,96900.0
2012-10-22 11:30:00,160.27,161.25,159.76,160.59,69000.0,113.4697,114.1635,113.1086,113.6963,69000.0
2012-10-22 12:00:00,160.59,160.7,159.78,160.1,61900.0,113.6963,113.7741,113.1228,113.3493,61900.0
2012-10-22 12:30:00,160.17,160.52,159.38,160.08,78400.0,113.3989,113.6467,112.8396,113.3352,78400.0
2012-10-22 13:00:00,160.06,160.45,159.41,159.5,55800.0,113.321,113.5971,112.8608,112.9245,55800.0
2012-10-22 13:30:00,159.51,160.0,158.16,158.31,61200.0,112.9316,113.2785,111.9758,112.082,61200.0
2012-10-22 14:00:00,158.32,159.76,158.06,158.79,98300.0,112.0891,113.1086,111.905,112.4219,98300.0
2012-10-22 14:30:00,158.49,158.79,157.75,158.04,78100.0,112.2095,112.4219,111.6856,111.8909,78100.0
2012-10-22 15:00:00,157.96,159.51,157.6,158.8,107800.0,111.8342,112.9316,111.5794,112.429,107800.0
2012-10-22 15:30:00,158.77,160.16,158.63,159.46,252700.0,112.4077,113.3918,112.3086,112.8962,252700.0
2012-10-23 09:30:00,158.42,158.75,156.17,156.85,118300.0,112.1599,112.3936,110.5669,111.0484,118300.0
2012-10-23 10:00:00,157.05,157.81,156.04,156.06,90800.0,111.19,111.728,110.4749,110.4891,90800.0
2012-10-23 10:30:00,156.09,156.12,154.31,155.02,150800.0,110.5103,110.5315,109.2501,109.7527,150800.0
2012-10-23 11:00:00,155.01,155.75,154.76,154.82,62300.0,109.7457,110.2696,109.5687,109.6111,62300.0
2012-10-23 11:30:00,154.89,154.97,154.32,154.36,47500.0,109.6607,109.7173,109.2572,109.2855,47500.0
2012-10-23 12:00:00,154.38,155.65,154.05,155.35,81500.0,109.2996,110.1988,109.066,109.9864,81500.0
2012-10-23 12:30:00,155.35,156.27,155.25,155.28,57800.0,109.9864,110.6377,109.9156,109.9368,57800.0
2012-10-23 13:00:00,155.35,155.99,155.28,155.98,52500.0,109.9864,110.4395,109.9368,110.4324,52500.0
2012-10-23 13:30:00,156.09,156.13,155.33,155.73,43400.0,110.5103,110.5386,109.9722,110.2554,43400.0
2012-10-23 14:00:00,155.73,156.02,155.31,155.67,60700.0,110.2554,110.4607,109.9581,110.2129,60700.0
2012-10-23 14:30:00,155.71,155.98,155.51,155.53,48500.0,110.2413,110.4324,110.0997,110.1138,48500.0
2012-10-23 15:00:00,155.63,155.99,155.48,155.48,71800.0,110.1846,110.4395,110.0784,110.0784,71800.0
2012-10-23 15:30:00,155.49,155.8,155.21,155.68,155300.0,110.0855,110.305,109.8873,110.22,155300.0
2012-10-24 09:30:00,155.89,156.69,153.6,153.6,109400.0,110.3687,110.9351,108.7474,108.7474,109400.0
2012-10-24 10:00:00,153.67,154.2,153.3,153.38,125800.0,108.797,109.1722,108.535,108.5916,125800.0
2012-10-24 10:30:00,153.35,154.33,153.2,154.23,198800.0,108.5704,109.2642,108.4642,109.1934,198800.0
2012-10-24 11:00:00,154.21,155.12,154.18,154.98,45400.0,109.1793,109.8235,109.158,109.7244,45400.0
2012-10-24 11:30:00,155.0,155.25,154.86,155.23,47800.0,109.7386,109.9156,109.6395,109.9014,47800.0
2012-10-24 12:00:00,155.17,155.61,155.09,155.5,36500.0,109.8589,110.1705,109.8023,110.0926,36500.0
2012-10-24 12:30:00,155.5,155.67,155.25,155.37,21800.0,110.0926,110.2129,109.9156,110.0005,21800.0
2012-10-24 13:00:00,155.41,155.81,155.36,155.66,17300.0,110.0289,110.3121,109.9935,110.2059,17300.0
2012-10-24 13:30:00,155.77,156.43,155.77,156.35,62300.0,110.2837,110.751,110.2837,110.6944,62300.0
2012-10-24 14:00:00,156.34,156.58,155.95,156.42,39600.0,110.6873,110.8572,110.4112,110.7439,39600.0
2012-10-24 14:30:00,156.47,156.59,155.91,156.32,46300.0,110.7793,110.8643,110.3829,110.6731,46300.0
2012-10-24 15:00:00,156.29,156.69,156.27,156.67,75100.0,110.6519,110.9351,110.6377,110.9209,75100.0
2012-10-24 15:30:00,156.77,156.77,156.2,156.73,138700.0,110.9917,110.9917,110.5882,110.9634,138700.0
2012-10-25 09:30:00,157.63,158.4,156.36,156.45,79400.0,111.6006,112.1458,110.7015,110.7652,79400.0
2012-10-25 10:00:00,156.29,156.46,155.58,155.74,33200.0,110.6519,110.7723,110.1492,110.2625,33200.0
2012-10-25 10:30:00,155.6,155.8,154.76,155.03,31900.0,110.1634,110.305,109.5687,109.7598,31900.0
2012-10-25 11:00:00,155.07,155.72,154.99,155.14,26700.0,109.7881,110.2483,109.7315,109.8377,26700.0
2012-10-25 11:30:00,155.17,155.3,154.71,155.26,21800.0,109.8589,109.951,109.5333,109.9227,21800.0
2012-10-25 12:00:00,155.23,155.33,155.08,155.26,22200.0,109.9014,109.9722,109.7952,109.9227,22200.0
2012-10-25 12:30:00,155.26,155.56,155.03,155.56,13000.0,109.9227,110.1351,109.7598,110.1351,13000.0
2012-10-25 13:00:00,155.44,155.9,155.38,155.84,13000.0,110.0501,110.3758,110.0076,110.3333,13000.0
2012-10-25 13:30:00,155.84,155.9,155.43,155.6,16800.0,110.3333,110.3758,110.043,110.1634,16800.0
2012-10-25 14:00:00,155.7,155.71,155.29,155.3,26000.0,110.2342,110.2413,109.9439,109.951,26000.0
2012-10-25 14:30:00,155.36,155.65,155.0,155.0,18100.0,109.9935,110.1988,109.7386,109.7386,18100.0
2012-10-25 15:00:00,155.05,155.27,154.81,154.91,43800.0,109.774,109.9297,109.6041,109.6749,43800.0
2012-10-25 15:30:00,154.92,155.25,154.76,155.2,86000.0,109.6819,109.9156,109.5687,109.8802,86000.0
2012-10-26 09:30:00,155.32,155.32,153.76,154.71,51700.0,109.9651,109.9651,108.8607,109.5333,51700.0
2012-10-26 10:00:00,154.73,155.5,154.54,154.59,32000.0,109.5474,110.0926,109.4129,109.4483,32000.0
2012-10-26 10:30:00,154.67,155.09,154.05,154.3,62400.0,109.5049,109.8023,109.066,109.243,62400.0
2012-10-26 11:00:00,154.4,154.76,154.26,154.68,31800.0,109.3138,109.5687,109.2147,109.512,31800.0
2012-10-26 11:30:00,154.68,154.83,154.24,154.4,17100.0,109.512,109.6182,109.2005,109.3138,17100.0
2012-10-26 12:00:00,154.4,154.42,153.49,153.73,33900.0,109.3138,109.328,108.6695,108.8394,33900.0
2012-10-26 12:30:00,153.7,153.77,153.0,153.23,25900.0,108.8182,108.8678,108.3226,108.4854,25900.0
2012-10-26 13:00:00,153.3,153.46,153.14,153.4,20800.0,108.535,108.6483,108.4217,108.6058,20800.0
2012-10-26 13:30:00,153.43,154.29,153.41,154.12,24100.0,108.627,109.2359,108.6129,109.1156,24100.0
2012-10-26 14:00:00,154.07,154.29,154.01,154.27,15300.0,109.0802,109.2359,109.0377,109.2218,15300.0
2012-10-26 14:30:00,154.2,154.49,154.09,154.24,21500.0,109.1722,109.3775,109.0943,109.2005,21500.0
2012-10-26 15:00:00,154.31,154.99,154.27,154.91,43400.0,109.2501,109.7315,109.2218,109.6749,43400.0
2012-10-26 15:30:00,154.94,155.07,154.53,154.69,77600.0,109.6961,109.7881,109.4058,109.5191,77600.0
2012-10-31 09:30:00,159.03,159.98,155.62,157.44,125700.0,112.5918,113.2644,110.1775,111.4661,125700.0
2012-10-31 10:00:00,157.47,157.71,156.58,156.88,61000.0,111.4873,111.6572,110.8572,111.0696,61000.0
2012-10-31 10:30:00,156.74,157.13,155.39,155.44,51100.0,110.9705,111.2466,110.0147,110.0501,51100.0
2012-10-31 11:00:00,155.47,155.82,155.17,155.56,65400.0,110.0713,110.3191,109.8589,110.1351,65400.0
2012-10-31 11:30:00,155.63,156.2,155.61,155.97,42400.0,110.1846,110.5882,110.1705,110.4253,42400.0
2012-10-31 12:00:00,155.98,156.0,154.85,154.95,45100.0,110.4324,110.4466,109.6324,109.7032,45100.0
2012-10-31 12:30:00,154.97,155.5,154.9,155.19,28600.0,109.7173,110.0926,109.6678,109.8731,28600.0
2012-10-31 13:00:00,155.12,155.4,154.9,155.12,25000.0,109.8235,110.0218,109.6678,109.8235,25000.0
2012-10-31 13:30:00,155.15,155.16,154.88,155.03,48500.0,109.8448,109.8519,109.6536,109.7598,48500.0
2012-10-31 14:00:00,155.05,156.44,155.04,156.37,41900.0,109.774,110.7581,109.7669,110.7085,41900.0
2012-10-31 14:30:00,156.34,156.59,156.08,156.4,59000.0,110.6873,110.8643,110.5032,110.7298,59000.0
2012-10-31 15:00:00,156.39,156.45,155.88,156.06,63700.0,110.7227,110.7652,110.3616,110.4891,63700.0
2012-10-31 15:30:00,156.06,157.0,155.98,156.49,124400.0,110.4891,111.1546,110.4324,110.7935,124400.0
2012-11-01 09:30:00,157.7,160.71,156.0,159.33,88000.0,111.6502,113.7812,110.4466,112.8042,88000.0
2012-11-01 10:00:00,159.62,160.28,159.53,159.79,46800.0,113.0095,113.4768,112.9458,113.1299,46800.0
2012-11-01 10:30:00,159.79,160.67,159.58,159.67,42900.0,113.1299,113.7529,112.9812,113.0449,42900.0
2012-11-01 11:00:00,159.66,160.41,159.57,160.07,57900.0,113.0378,113.5688,112.9741,113.3281,57900.0
2012-11-01 11:30:00,160.09,160.15,159.62,159.81,33700.0,113.3423,113.3847,113.0095,113.144,33700.0
2012-11-01 12:00:00,159.81,160.0,159.6,159.95,55800.0,113.144,113.2785,112.9953,113.2431,55800.0
2012-11-01 12:30:00,159.94,160.07,159.45,159.93,15700.0,113.2361,113.3281,112.8891,113.229,15700.0
2012-11-01 13:00:00,159.95,159.95,159.1,159.39,18800.0,113.2431,113.2431,112.6413,112.8467,18800.0
2012-11-01 13:30:00,159.39,160.23,159.34,159.91,21800.0,112.8467,113.4414,112.8113,113.2148,21800.0
2012-11-01 14:00:00,160.0,160.02,159.63,159.9,29000.0,113.2785,113.2927,113.0166,113.2077,29000.0
2012-11-01 14:30:00,159.85,160.08,159.78,159.97,20800.0,113.1723,113.3352,113.1228,113.2573,20800.0
2012-11-01 15:00:00,159.99,160.44,159.77,159.86,39300.0,113.2715,113.5901,113.1157,113.1794,39300.0
2012-11-01 15:30:00,159.81,159.9,159.51,159.72,108300.0,113.144,113.2077,112.9316,113.0803,108300.0
2012-11-02 09:30:00,160.15,161.49,159.82,160.09,40700.0,113.3847,114.3334,113.1511,113.3423,40700.0
2012-11-02 10:00:00,160.0,160.0,158.93,159.21,27600.0,113.2785,113.2785,112.521,112.7192,27600.0
2012-11-02 10:30:00,159.24,159.68,158.77,158.77,25600.0,112.7405,113.052,112.4077,112.4077,25600.0
2012-11-02 11:00:00,158.69,159.19,158.58,158.8,20000.0,112.3511,112.7051,112.2732,112.429,20000.0
2012-11-02 11:30:00,158.73,160.29,158.44,160.29,20600.0,112.3794,113.4839,112.1741,113.4839,20600.0
2012-11-02 12:00:00,160.25,160.36,159.2,159.39,20800.0,113.4555,113.5334,112.7121,112.8467,20800.0
2012-11-02 12:30:00,159.37,159.5,159.11,159.29,15200.0,112.8325,112.9245,112.6484,112.7759,15200.0
2012-11-02 13:00:00,159.27,160.01,159.27,159.93,7600.0,112.7617,113.2856,112.7617,113.229,7600.0
2012-11-02 13:30:00,159.95,160.1,159.31,159.31,18100.0,113.2431,113.3493,112.79,112.79,18100.0
2012-11-02 14:00:00,159.31,159.73,159.02,159.41,28400.0,112.79,113.0874,112.5847,112.8608,28400.0
2012-11-02 14:30:00,159.45,159.48,158.66,158.69,14400.0,112.8891,112.9104,112.3298,112.3511,14400.0
2012-11-02 15:00:00,158.79,158.91,158.2,158.46,28300.0,112.4219,112.5068,112.0042,112.1882,28300.0
2012-11-02 15:30:00,158.53,158.61,157.95,157.97,70900.0,112.2378,112.2944,111.8272,111.8413,70900.0
2012-11-05 09:30:00,157.73,159.46,157.57,158.01,26400.0,111.6714,112.8962,111.5581,111.8696,26400.0
2012-11-05 10:00:00,157.98,158.27,157.32,157.75,12300.0,111.8484,112.0537,111.3811,111.6856,12300.0
2012-11-05 10:30:00,157.61,158.25,157.54,158.18,10000.0,111.5864,112.0396,111.5369,111.99,10000.0
2012-11-05 11:00:00,158.15,158.26,157.63,157.8,10200.0,111.9688,112.0466,111.6006,111.721,10200.0
2012-11-05 11:30:00,157.77,157.97,157.63,157.84,8400.0,111.6997,111.8413,111.6006,111.7493,8400.0
2012-11-05 12:00:00,158.0,158.0,157.68,157.73,6900.0,111.8626,111.8626,111.636,111.6714,6900.0
2012-11-05 12:30:00,157.88,157.97,157.71,157.92,6900.0,111.7776,111.8413,111.6572,111.8059,6900.0
2012-11-05 13:00:00,158.07,158.35,157.99,158.31,7200.0,111.9121,112.1104,111.8555,112.082,7200.0
2012-11-05 13:30:00,158.28,158.45,158.13,158.41,7000.0,112.0608,112.1812,111.9546,112.1528,7000.0
2012-11-05 14:00:00,158.51,158.83,158.44,158.75,19500.0,112.2236,112.4502,112.1741,112.3936,19500.0
2012-11-05 14:30:00,158.76,158.94,158.7,158.77,17300.0,112.4006,112.5281,112.3582,112.4077,17300.0
2012-11-05 15:00:00,158.82,158.82,158.61,158.71,14200.0,112.4431,112.4431,112.2944,112.3652,14200.0
2012-11-05 15:30:00,158.64,159.02,158.57,158.67,53200.0,112.3157,112.5847,112.2661,112.3369,53200.0
2012-11-06 09:30:00,158.36,159.45,158.08,159.15,32400.0,112.1174,112.8891,111.9192,112.6767,32400.0
2012-11-06 10:00:00,159.24,159.26,158.36,158.45,24100.0,112.7405,112.7546,112.1174,112.1812,24100.0
2012-11-06 10:30:00,158.45,158.55,157.94,158.39,10200.0,112.1812,112.252,111.8201,112.1387,10200.0
2012-11-06 11:00:00,158.53,158.65,158.31,158.35,10600.0,112.2378,112.3228,112.082,112.1104,10600.0
2012-11-06 11:30:00,158.35,159.01,158.18,158.97,16800.0,112.1104,112.5776,111.99,112.5493,16800.0
2012-11-06 12:00:00,159.05,159.43,158.92,159.11,16300.0,112.6059,112.875,112.5139,112.6484,16300.0
2012-11-06 12:30:00,159.1,159.49,159.08,159.3,9500.0,112.6413,112.9175,112.6272,112.7829,9500.0
2012-11-06 13:00:00,159.3,159.5,159.18,159.41,6500.0,112.7829,112.9245,112.698,112.8608,6500.0
2012-11-06 13:30:00,159.4,159.92,159.39,159.71,10700.0,112.8537,113.2219,112.8467,113.0732,10700.0
2012-11-06 14:00:00,159.67,160.16,159.67,160.13,13200.0,113.0449,113.3918,113.0449,113.3706,13200.0
2012-11-06 14:30:00,160.03,160.32,160.03,160.26,15200.0,113.2998,113.5051,113.2998,113.4626,15200.0
2012-11-06 15:00:00,160.27,160.42,160.11,160.25,33400.0,113.4697,113.5759,113.3564,113.4555,33400.0
2012-11-06 15:30:00,160.24,160.67,160.13,160.67,74700.0,113.4485,113.7529,113.3706,113.7529,74700.0
2012-11-07 09:30:00,159.27,159.83,157.41,158.37,34800.0,112.7617,113.1582,111.4448,112.1245,34800.0
2012-11-07 10:00:00,158.35,158.43,157.27,157.66,20300.0,112.1104,112.167,111.3457,111.6218,20300.0
2012-11-07 10:30:00,157.64,158.0,157.0,157.02,48800.0,111.6077,111.8626,111.1546,111.1687,48800.0
2012-11-07 11:00:00,157.0,157.32,156.3,156.37,27700.0,111.1546,111.3811,110.659,110.7085,27700.0
2012-11-07 11:30:00,156.3,157.43,156.2,157.43,30900.0,110.659,111.459,110.5882,111.459,30900.0
2012-11-07 12:00:00,157.36,157.74,157.23,157.74,12900.0,111.4094,111.6785,111.3174,111.6785,12900.0
2012-11-07 12:30:00,157.65,157.98,157.42,157.98,8200.0,111.6148,111.8484,111.4519,111.8484,8200.0
2012-11-07 13:00:00,157.87,158.26,157.55,157.97,21300.0,111.7705,112.0466,111.544,111.8413,21300.0
2012-11-07 13:30:00,158.02,158.68,157.76,158.44,27600.0,111.8767,112.344,111.6926,112.1741,27600.0
2012-11-07 14:00:00,158.37,158.81,158.37,158.53,18800.0,112.1245,112.436,112.1245,112.2378,18800.0
2012-11-07 14:30:00,158.51,158.6,158.03,158.6,26700.0,112.2236,112.2874,111.8838,112.2874,26700.0
2012-11-07 15:00:00,158.48,158.74,158.2,158.61,35600.0,112.2024,112.3865,112.0042,112.2944,35600.0
2012-11-07 15:30:00,158.62,158.62,157.7,157.71,112500.0,112.3015,112.3015,111.6502,111.6572,112500.0
2012-11-08 09:30:00,157.59,157.59,155.71,156.79,49700.0,111.5723,111.5723,110.2413,111.0059,49700.0
2012-11-08 10:00:00,156.86,156.95,156.45,156.61,24300.0,111.0554,111.1192,110.7652,110.8785,24300.0
2012-11-08 10:30:00,156.55,156.91,155.84,156.15,30200.0,110.836,111.0908,110.3333,110.5528,30200.0
2012-11-08 11:00:00,156.18,156.35,155.58,156.22,20300.0,110.574,110.6944,110.1492,110.6023,20300.0
2012-11-08 11:30:00,156.21,156.21,155.38,155.47,34900.0,110.5953,110.5953,110.0076,110.0713,34900.0
2012-11-08 12:00:00,155.53,155.6,155.06,155.28,27000.0,110.1138,110.1634,109.7811,109.9368,27000.0
2012-11-08 12:30:00,155.47,155.47,154.89,155.28,20600.0,110.0713,110.0713,109.6607,109.9368,20600.0
2012-11-08 13:00:00,155.21,155.3,154.0,154.01,27700.0,109.8873,109.951,109.0306,109.0377,27700.0
2012-11-08 13:30:00,154.1,154.89,153.97,154.76,66300.0,109.1014,109.6607,109.0094,109.5687,66300.0
2012-11-08 14:00:00,154.68,154.87,154.2,154.67,29200.0,109.512,109.6465,109.1722,109.5049,29200.0
2012-11-08 14:30:00,154.62,154.72,154.15,154.15,32000.0,109.4695,109.5403,109.1368,109.1368,32000.0
2012-11-08 15:00:00,154.11,154.28,153.71,153.9,79800.0,109.1085,109.2288,108.8253,108.9598,79800.0
2012-11-08 15:30:00,153.91,154.08,153.28,153.47,148400.0,108.9669,109.0872,108.5208,108.6554,148400.0
2012-11-09 09:30:00,153.16,154.54,153.0,153.93,68300.0,108.4359,109.4129,108.3226,108.981,68300.0
2012-11-09 10:00:00,153.97,154.9,153.45,154.45,79800.0,109.0094,109.6678,108.6412,109.3492,79800.0
2012-11-09 10:30:00,154.5,154.89,154.29,154.37,40900.0,109.3846,109.6607,109.2359,109.2926,40900.0
2012-11-09 11:00:00,154.4,154.64,153.72,154.02,49900.0,109.3138,109.4837,108.8324,109.0448,49900.0
2012-11-09 11:30:00,154.01,154.57,153.84,154.11,66600.0,109.0377,109.4341,108.9173,109.1085,66600.0
2012-11-09 12:00:00,154.22,154.72,154.22,154.72,64500.0,109.1864,109.5403,109.1864,109.5403,64500.0
2012-11-09 12:30:00,154.81,155.24,154.4,154.45,17600.0,109.6041,109.9085,109.3138,109.3492,17600.0
2012-11-09 13:00:00,154.45,155.04,153.88,153.96,42500.0,109.3492,109.7669,108.9456,109.0023,42500.0
2012-11-09 13:30:00,153.92,153.93,153.32,153.6,24500.0,108.974,108.981,108.5492,108.7474,24500.0
2012-11-09 14:00:00,153.58,153.88,153.35,153.59,40500.0,108.7332,108.9456,108.5704,108.7403,40500.0
2012-11-09 14:30:00,153.59,153.84,153.36,153.65,34900.0,108.7403,108.9173,108.5775,108.7828,34900.0
2012-11-09 15:00:00,153.57,153.62,153.15,153.35,50700.0,108.7262,108.7616,108.4288,108.5704,50700.0
2012-11-09 15:30:00,153.38,153.91,152.76,152.87,148300.0,108.5916,108.9669,108.1527,108.2306,148300.0
2012-11-12 09:30:00,160.04,160.04,154.73,157.22,130300.0,113.3069,113.3069,109.5474,111.3103,130300.0
2012-11-12 10:00:00,157.24,157.79,156.28,156.74,66600.0,111.3245,111.7139,110.6448,110.9705,66600.0
2012-11-12 10:30:00,156.66,157.81,156.26,156.87,66600.0,110.9138,111.728,110.6307,111.0625,66600.0
2012-11-12 11:00:00,156.89,157.95,156.89,157.77,52000.0,111.0767,111.8272,111.0767,111.6997,52000.0
2012-11-12 11:30:00,157.84,158.41,157.55,158.15,53400.0,111.7493,112.1528,111.544,111.9688,53400.0
2012-11-12 12:00:00,158.0,158.92,158.0,158.69,77900.0,111.8626,112.5139,111.8626,112.3511,77900.0
2012-11-12 12:30:00,158.65,158.93,158.5,158.88,26000.0,112.3228,112.521,112.2166,112.4856,26000.0
2012-11-12 13:00:00,158.77,160.25,158.77,160.09,84600.0,112.4077,113.4555,112.4077,113.3423,84600.0
2012-11-12 13:30:00,160.08,160.08,159.14,159.97,94900.0,113.3352,113.3352,112.6697,113.2573,94900.0
2012-11-12 14:00:00,159.96,159.98,159.01,159.79,49500.0,113.2502,113.2644,112.5776,113.1299,49500.0
2012-11-12 14:30:00,159.74,159.98,159.19,159.56,49100.0,113.0945,113.2644,112.7051,112.967,49100.0
2012-11-12 15:00:00,159.48,160.15,159.42,159.75,121500.0,112.9104,113.3847,112.8679,113.1015,121500.0
2012-11-12 15:30:00,159.75,160.16,159.55,159.55,197200.0,113.1015,113.3918,112.9599,112.9599,197200.0
2012-11-13 09:30:00,159.27,159.27,155.53,157.17,114300.0,112.7617,112.7617,110.1138,111.2749,114300.0
2012-11-13 10:00:00,157.15,158.18,157.06,157.68,81100.0,111.2608,111.99,111.197,111.636,81100.0
2012-11-13 10:30:00,157.53,158.73,157.51,158.59,25200.0,111.5298,112.3794,111.5156,112.2803,25200.0
2012-11-13 11:00:00,158.67,158.7,157.96,158.3,40000.0,112.3369,112.3582,111.8342,112.075,40000.0
2012-11-13 11:30:00,158.23,158.39,157.87,158.06,21600.0,112.0254,112.1387,111.7705,111.905,21600.0
2012-11-13 12:00:00,158.08,158.32,157.63,158.14,22800.0,111.9192,112.0891,111.6006,111.9617,22800.0
2012-11-13 12:30:00,158.17,158.58,157.9,158.44,32100.0,111.9829,112.2732,111.7918,112.1741,32100.0
2012-11-13 13:00:00,158.4,159.24,158.35,158.82,18500.0,112.1458,112.7405,112.1104,112.4431,18500.0
2012-11-13 13:30:00,158.83,158.92,158.27,158.56,26800.0,112.4502,112.5139,112.0537,112.259,26800.0
2012-11-13 14:00:00,158.51,158.57,158.12,158.38,31600.0,112.2236,112.2661,111.9475,112.1316,31600.0
2012-11-13 14:30:00,158.38,158.42,157.62,157.88,50400.0,112.1316,112.1599,111.5935,111.7776,50400.0
2012-11-13 15:00:00,157.87,158.17,157.18,157.18,72200.0,111.7705,111.9829,111.282,111.282,72200.0
2012-11-13 15:30:00,157.13,157.44,156.53,156.59,129300.0,111.2466,111.4661,110.8218,110.8643,129300.0
2012-11-14 09:30:00,157.33,158.68,155.4,155.71,55700.0,111.3882,112.344,110.0218,110.2413,55700.0
2012-11-14 10:00:00,155.81,155.97,155.33,155.35,43900.0,110.3121,110.4253,109.9722,109.9864,43900.0
2012-11-14 10:30:00,155.33,155.41,153.99,154.0,35900.0,109.9722,110.0289,109.0235,109.0306,35900.0
2012-11-14 11:00:00,154.08,155.09,153.5,154.84,75200.0,109.0872,109.8023,108.6766,109.6253,75200.0
2012-11-14 11:30:00,154.8,155.56,154.75,155.25,30600.0,109.597,110.1351,109.5616,109.9156,30600.0
2012-11-14 12:00:00,155.3,155.46,154.77,155.06,30500.0,109.951,110.0643,109.5757,109.7811,30500.0
2012-11-14 12:30:00,155.06,155.16,154.55,154.79,12300.0,109.7811,109.8519,109.42,109.5899,12300.0
2012-11-14 13:00:00,154.76,155.13,154.7,154.81,13500.0,109.5687,109.8306,109.5262,109.6041,13500.0
2012-11-14 13:30:00,154.73,155.41,154.73,155.31,38700.0,109.5474,110.0289,109.5474,109.9581,38700.0
2012-11-14 14:00:00,155.35,155.74,155.17,155.69,75300.0,109.9864,110.2625,109.8589,110.2271,75300.0
2012-11-14 14:30:00,155.68,155.7,155.21,155.39,31900.0,110.22,110.2342,109.8873,110.0147,31900.0
2012-11-14 15:00:00,155.33,155.5,154.6,154.77,68900.0,109.9722,110.0926,109.4554,109.5757,68900.0
2012-11-14 15:30:00,154.74,154.91,154.11,154.48,123500.0,109.5545,109.6749,109.1085,109.3704,123500.0
2012-11-15 09:30:00,154.18,156.23,153.57,153.82,31700.0,109.158,110.6094,108.7262,108.9032,31700.0
2012-11-15 10:00:00,153.52,155.17,153.52,154.44,14600.0,108.6908,109.8589,108.6908,109.3421,14600.0
2012-11-15 10:30:00,154.38,155.04,154.31,154.5,13900.0,109.2996,109.7669,109.2501,109.3846,13900.0
2012-11-15 11:00:00,154.36,154.45,153.71,153.92,18400.0,109.2855,109.3492,108.8253,108.974,18400.0
2012-11-15 11:30:00,153.86,154.37,153.62,153.88,12900.0,108.9315,109.2926,108.7616,108.9456,12900.0
2012-11-15 12:00:00,153.84,154.11,153.65,153.79,8500.0,108.9173,109.1085,108.7828,108.8819,8500.0
2012-11-15 12:30:00,153.81,154.11,153.68,153.77,7600.0,108.8961,109.1085,108.804,108.8678,7600.0
2012-11-15 13:00:00,153.69,154.06,153.42,153.94,18200.0,108.8111,109.0731,108.62,108.9881,18200.0
2012-11-15 13:30:00,154.05,154.51,153.87,154.09,26500.0,109.066,109.3917,108.9386,109.0943,26500.0
2012-11-15 14:00:00,154.09,154.17,153.48,153.64,22800.0,109.0943,109.151,108.6624,108.7757,22800.0
2012-11-15 14:30:00,153.7,153.8,153.3,153.72,18800.0,108.8182,108.889,108.535,108.8324,18800.0
2012-11-15 15:00:00,153.61,153.61,153.06,153.1,65000.0,108.7545,108.7545,108.3651,108.3934,65000.0
2012-11-15 15:30:00,153.07,154.1,153.01,153.87,110500.0,108.3722,109.1014,108.3297,108.9386,110500.0
2012-11-16 09:30:00,154.03,154.86,153.45,154.39,83100.0,109.0518,109.6395,108.6412,109.3067,83100.0
2012-11-16 10:00:00,154.35,154.61,154.19,154.58,67000.0,109.2784,109.4625,109.1651,109.4412,67000.0
2012-11-16 10:30:00,154.48,154.53,154.08,154.13,89400.0,109.3704,109.4058,109.0872,109.1226,89400.0
2012-11-16 11:00:00,154.08,154.45,153.7,153.7,38600.0,109.0872,109.3492,108.8182,108.8182,38600.0
2012-11-16 11:30:00,153.84,155.28,153.84,155.28,25700.0,108.9173,109.9368,108.9173,109.9368,25700.0
2012-11-16 12:00:00,155.39,155.51,154.93,155.24,18900.0,110.0147,110.0997,109.689,109.9085,18900.0
2012-11-16 12:30:00,155.36,155.87,155.27,155.36,13600.0,109.9935,110.3545,109.9297,109.9935,13600.0
2012-11-16 13:00:00,155.39,155.6,155.12,155.54,17500.0,110.0147,110.1634,109.8235,110.1209,17500.0
2012-11-16 13:30:00,155.59,155.67,155.07,155.43,10100.0,110.1563,110.2129,109.7881,110.043,10100.0
2012-11-16 14:00:00,155.46,155.46,154.84,154.85,9900.0,110.0643,110.0643,109.6253,109.6324,9900.0
2012-11-16 14:30:00,154.93,155.33,154.68,155.13,17100.0,109.689,109.9722,109.512,109.8306,17100.0
2012-11-16 15:00:00,155.09,155.62,155.01,155.58,31400.0,109.8023,110.1775,109.7457,110.1492,31400.0
2012-11-16 15:30:00,155.59,156.28,155.59,155.81,104900.0,110.1563,110.6448,110.1563,110.3121,104900.0
2012-11-19 09:30:00,155.86,158.48,155.68,156.48,107900.0,110.3475,112.2024,110.22,110.7864,107900.0
2012-11-19 10:00:00,156.53,156.94,155.8,156.35,75800.0,110.8218,111.1121,110.305,110.6944,75800.0
2012-11-19 10:30:00,156.36,156.44,155.91,156.1,65600.0,110.7015,110.7581,110.3829,110.5174,65600.0
2012-11-19 11:00:00,156.16,156.39,156.0,156.39,57100.0,110.5599,110.7227,110.4466,110.7227,57100.0
2012-11-19 11:30:00,156.4,156.61,156.19,156.39,41700.0,110.7298,110.8785,110.5811,110.7227,41700.0
2012-11-19 12:00:00,156.42,156.5,156.33,156.47,70300.0,110.7439,110.8006,110.6802,110.7793,70300.0
2012-11-19 12:30:00,156.47,156.79,156.41,156.64,62700.0,110.7793,111.0059,110.7369,110.8997,62700.0
2012-11-19 13:00:00,156.64,156.64,156.44,156.54,24000.0,110.8997,110.8997,110.7581,110.8289,24000.0
2012-11-19 13:30:00,156.5,156.74,156.09,156.61,108200.0,110.8006,110.9705,110.5103,110.8785,108200.0
2012-11-19 14:00:00,156.73,157.2,156.54,157.03,57600.0,110.9634,111.2962,110.8289,111.1758,57600.0
2012-11-19 14:30:00,157.0,157.18,156.65,157.01,82000.0,111.1546,111.282,110.9068,111.1616,82000.0
2012-11-19 15:00:00,156.99,157.1,156.7,156.99,92300.0,111.1475,111.2254,110.9422,111.1475,92300.0
2012-11-19 15:30:00,156.96,157.02,156.67,156.99,190200.0,111.1262,111.1687,110.9209,111.1475,190200.0
2012-11-20 09:30:00,156.68,157.3,156.51,156.63,61300.0,110.928,111.367,110.8077,110.8926,61300.0
2012-11-20 10:00:00,156.64,157.14,156.58,156.74,41600.0,110.8997,111.2537,110.8572,110.9705,41600.0
2012-11-20 10:30:00,156.74,157.13,156.49,156.99,43400.0,110.9705,111.2466,110.7935,111.1475,43400.0
2012-11-20 11:00:00,156.92,157.41,156.85,157.4,28400.0,111.0979,111.4448,111.0484,111.4378,28400.0
2012-11-20 11:30:00,157.45,157.87,157.17,157.87,29800.0,111.4732,111.7705,111.2749,111.7705,29800.0
2012-11-20 12:00:00,157.89,157.95,156.73,156.88,25000.0,111.7847,111.8272,110.9634,111.0696,25000.0
2012-11-20 12:30:00,156.97,157.15,156.57,157.08,34100.0,111.1333,111.2608,110.8501,111.2112,34100.0
2012-11-20 13:00:00,157.07,157.07,156.16,156.21,26800.0,111.2041,111.2041,110.5599,110.5953,26800.0
2012-11-20 13:30:00,156.28,156.78,156.23,156.65,18000.0,110.6448,110.9988,110.6094,110.9068,18000.0
2012-11-20 14:00:00,156.69,156.88,156.48,156.81,45500.0,110.9351,111.0696,110.7864,111.02,45500.0
2012-11-20 14:30:00,156.79,157.13,156.54,157.05,24100.0,111.0059,111.2466,110.8289,111.19,24100.0
2012-11-20 15:00:00,157.15,157.35,157.07,157.29,33500.0,111.2608,111.4024,111.2041,111.3599,33500.0
2012-11-20 15:30:00,157.33,157.58,157.09,157.57,72600.0,111.3882,111.5652,111.2183,111.5581,72600.0
2012-11-21 09:30:00,158.03,158.73,157.24,157.61,22100.0,111.8838,112.3794,111.3245,111.5864,22100.0
2012-11-21 10:00:00,157.61,157.8,156.73,156.78,29900.0,111.5864,111.721,110.9634,110.9988,29900.0
2012-11-21 10:30:00,156.81,156.9,156.39,156.7,26400.0,111.02,111.0838,110.7227,110.9422,26400.0
2012-11-21 11:00:00,156.62,156.81,156.49,156.8,48800.0,110.8855,111.02,110.7935,111.013,48800.0
2012-11-21 11:30:00,156.9,156.94,156.24,156.42,18900.0,111.0838,111.1121,110.6165,110.7439,18900.0
2012-11-21 12:00:00,156.4,157.0,156.33,157.0,37000.0,110.7298,111.1546,110.6802,111.1546,37000.0
2012-11-21 12:30:00,157.0,157.17,156.64,156.86,12200.0,111.1546,111.2749,110.8997,111.0554,12200.0
2012-11-21 13:00:00,156.78,156.93,156.29,156.29,23600.0,110.9988,111.105,110.6519,110.6519,23600.0
2012-11-21 13:30:00,156.39,156.66,156.39,156.65,13500.0,110.7227,110.9138,110.7227,110.9068,13500.0
2012-11-21 14:00:00,156.63,157.11,156.63,156.74,17500.0,110.8926,111.2324,110.8926,110.9705,17500.0
2012-11-21 14:30:00,156.83,157.04,156.56,156.57,11500.0,111.0342,111.1829,110.8431,110.8501,11500.0
2012-11-21 15:00:00,156.57,156.9,156.5,156.82,29600.0,110.8501,111.0838,110.8006,111.0271,29600.0
2012-11-21 15:30:00,156.83,156.97,156.56,156.82,38500.0,111.0342,111.1333,110.8431,111.0271,38500.0
2012-11-23 09:30:00,157.37,158.1,157.13,157.76,20700.0,111.4165,111.9334,111.2466,111.6926,20700.0
2012-11-23 10:00:00,157.85,158.25,157.59,158.1,19900.0,111.7564,112.0396,111.5723,111.9334,19900.0
2012-11-23 10:30:00,158.1,158.42,158.08,158.15,21100.0,111.9334,112.1599,111.9192,111.9688,21100.0
2012-11-23 11:00:00,158.14,158.3,157.68,157.72,21300.0,111.9617,112.075,111.636,111.6643,21300.0
2012-11-23 11:30:00,157.84,157.91,157.38,157.49,11000.0,111.7493,111.7988,111.4236,111.5015,11000.0
2012-11-23 12:00:00,157.57,157.74,157.31,157.57,22000.0,111.5581,111.6785,111.374,111.5581,22000.0
2012-11-23 12:30:00,157.51,158.57,157.42,158.46,55200.0,111.5156,112.2661,111.4519,112.1882,55200.0
2012-11-26 09:30:00,158.11,159.33,157.0,157.12,103100.0,111.9404,112.8042,111.1546,111.2395,103100.0
2012-11-26 10:00:00,157.19,157.88,156.48,156.48,93300.0,111.2891,111.7776,110.7864,110.7864,93300.0
2012-11-26 10:30:00,156.49,156.77,155.9,155.91,69100.0,110.7935,110.9917,110.3758,110.3829,69100.0
2012-11-26 11:00:00,155.9,156.47,155.86,156.29,39400.0,110.3758,110.7793,110.3475,110.6519,39400.0
2012-11-26 11:30:00,156.31,156.38,156.18,156.25,32500.0,110.6661,110.7156,110.574,110.6236,32500.0
2012-11-26 12:00:00,156.33,156.58,156.14,156.21,39800.0,110.6802,110.8572,110.5457,110.5953,39800.0
2012-11-26 12:30:00,156.28,156.5,155.87,156.18,21900.0,110.6448,110.8006,110.3545,110.574,21900.0
2012-11-26 13:00:00,156.18,156.24,156.0,156.16,21500.0,110.574,110.6165,110.4466,110.5599,21500.0
2012-11-26 13:30:00,156.08,156.17,155.9,155.9,41800.0,110.5032,110.5669,110.3758,110.3758,41800.0
2012-11-26 14:00:00,155.87,155.97,155.5,155.95,35400.0,110.3545,110.4253,110.0926,110.4112,35400.0
2012-11-26 14:30:00,155.93,156.74,155.93,156.56,38800.0,110.397,110.9705,110.397,110.8431,38800.0
2012-11-26 15:00:00,156.5,157.22,156.38,157.13,34900.0,110.8006,111.3103,110.7156,111.2466,34900.0
2012-11-26 15:30:00,157.13,157.42,156.96,157.26,59100.0,111.2466,111.4519,111.1262,111.3386,59100.0
2012-11-27 09:30:00,153.21,157.4,152.04,157.19,128500.0,108.4713,111.4378,107.6429,111.2891,128500.0
2012-11-27 10:00:00,157.17,157.19,155.99,156.34,71900.0,111.2749,111.2891,110.4395,110.6873,71900.0
2012-11-27 10:30:00,156.17,157.05,155.93,156.58,59200.0,110.5669,111.19,110.397,110.8572,59200.0
2012-11-27 11:00:00,156.56,156.86,156.4,156.58,13600.0,110.8431,111.0554,110.7298,110.8572,13600.0
2012-11-27 11:30:00,156.43,157.18,156.43,156.96,28100.0,110.751,111.282,110.751,111.1262,28100.0
2012-11-27 12:00:00,156.97,157.3,156.46,156.63,31400.0,111.1333,111.367,110.7723,110.8926,31400.0
2012-11-27 12:30:00,156.65,157.07,156.47,156.96,11100.0,110.9068,111.2041,110.7793,111.1262,11100.0
2012-11-27 13:00:00,156.96,157.09,156.66,156.87,20600.0,111.1262,111.2183,110.9138,111.0625,20600.0
2012-11-27 13:30:00,156.91,157.1,156.7,156.84,14200.0,111.0908,111.2254,110.9422,111.0413,14200.0
2012-11-27 14:00:00,156.87,157.46,156.28,156.44,41900.0,111.0625,111.4802,110.6448,110.7581,41900.0
2012-11-27 14:30:00,156.49,156.61,156.05,156.49,56400.0,110.7935,110.8785,110.482,110.7935,56400.0
2012-11-27 15:00:00,156.35,156.68,156.07,156.17,52600.0,110.6944,110.928,110.4961,110.5669,52600.0
2012-11-27 15:30:00,156.24,156.4,155.56,155.95,126600.0,110.6165,110.7298,110.1351,110.4112,126600.0
2012-11-28 09:30:00,156.99,158.62,155.05,157.89,43400.0,111.1475,112.3015,109.774,111.7847,43400.0
2012-11-28 10:00:00,157.75,158.46,157.61,158.09,30200.0,111.6856,112.1882,111.5864,111.9263,30200.0
2012-11-28 10:30:00,157.92,158.95,157.51,158.91,74200.0,111.8059,112.5351,111.5156,112.5068,74200.0
2012-11-28 11:00:00,158.96,159.61,158.71,159.15,21600.0,112.5422,113.0024,112.3652,112.6767,21600.0
2012-11-28 11:30:00,159.18,159.18,158.71,159.1,13800.0,112.698,112.698,112.3652,112.6413,13800.0
2012-11-28 12:00:00,159.02,159.24,158.17,159.1,16800.0,112.5847,112.7405,111.9829,112.6413,16800.0
2012-11-28 12:30:00,159.08,160.51,159.03,160.41,46700.0,112.6272,113.6396,112.5918,113.5688,46700.0
2012-11-28 13:00:00,160.41,160.5,159.88,160.07,49600.0,113.5688,113.6325,113.1936,113.3281,49600.0
2012-11-28 13:30:00,160.11,161.2,160.11,161.04,46300.0,113.3564,114.1281,113.3564,114.0148,46300.0
2012-11-28 14:00:00,161.12,161.26,160.55,160.97,28100.0,114.0715,114.1706,113.6679,113.9653,28100.0
2012-11-28 14:30:00,160.9,161.47,160.9,161.08,51100.0,113.9157,114.3193,113.9157,114.0432,51100.0
2012-11-28 15:00:00,161.05,161.84,160.91,161.71,60500.0,114.0219,114.5812,113.9228,114.4892,60500.0
2012-11-28 15:30:00,161.69,162.25,161.58,162.09,145900.0,114.475,114.8715,114.3972,114.7582,145900.0
2012-11-29 09:30:00,162.51,162.51,160.04,161.88,103800.0,115.0556,115.0556,113.3069,114.6096,103800.0
2012-11-29 10:00:00,162.12,162.25,161.33,161.64,112700.0,114.7795,114.8715,114.2202,114.4396,112700.0
2012-11-29 10:30:00,161.62,161.83,160.85,161.01,54100.0,114.4255,114.5742,113.8803,113.9936,54100.0
2012-11-29 11:00:00,160.95,161.12,160.73,160.84,35700.0,113.9511,114.0715,113.7954,113.8733,35700.0
2012-11-29 11:30:00,160.72,160.82,160.07,160.52,40900.0,113.7883,113.8591,113.3281,113.6467,40900.0
2012-11-29 12:00:00,160.5,161.44,160.49,161.36,24800.0,113.6325,114.298,113.6255,114.2414,24800.0
2012-11-29 12:30:00,161.35,161.67,161.17,161.41,31800.0,114.2343,114.4609,114.1069,114.2768,31800.0
2012-11-29 13:00:00,161.75,162.06,161.2,161.93,43600.0,114.5175,114.737,114.1281,114.645,43600.0
2012-11-29 13:30:00,162.0,162.5,161.97,162.22,30900.0,114.6945,115.0485,114.6733,114.8503,30900.0
2012-11-29 14:00:00,162.21,162.23,161.64,161.89,26600.0,114.8432,114.8574,114.4396,114.6166,26600.0
2012-11-29 14:30:00,161.88,162.27,161.67,161.75,41300.0,114.6096,114.8857,114.4609,114.5175,41300.0
2012-11-29 15:00:00,161.84,161.97,161.51,161.71,22800.0,114.5812,114.6733,114.3476,114.4892,22800.0
2012-11-29 15:30:00,161.75,162.06,161.68,161.79,96800.0,114.5175,114.737,114.468,114.5458,96800.0
2012-11-30 09:30:00,161.98,162.06,160.12,161.32,30800.0,114.6804,114.737,113.3635,114.2131,30800.0
2012-11-30 10:00:00,161.32,161.37,159.7,160.15,77700.0,114.2131,114.2485,113.0661,113.3847,77700.0
2012-11-30 10:30:00,160.14,160.14,159.23,159.76,30800.0,113.3777,113.3777,112.7334,113.1086,30800.0
2012-11-30 11:00:00,159.67,160.03,159.42,159.98,28200.0,113.0449,113.2998,112.8679,113.2644,28200.0
2012-11-30 11:30:00,159.85,160.23,159.53,159.77,32300.0,113.1723,113.4414,112.9458,113.1157,32300.0
2012-11-30 12:00:00,159.8,160.36,159.69,160.34,42800.0,113.1369,113.5334,113.0591,113.5193,42800.0
2012-11-30 12:30:00,160.34,160.48,160.0,160.28,23700.0,113.5193,113.6184,113.2785,113.4768,23700.0
2012-11-30 13:00:00,160.35,160.9,160.23,160.9,53600.0,113.5263,113.9157,113.4414,113.9157,53600.0
2012-11-30 13:30:00,160.9,160.9,160.16,160.43,58800.0,113.9157,113.9157,113.3918,113.583,58800.0
2012-11-30 14:00:00,160.45,161.21,160.35,161.03,41100.0,113.5971,114.1352,113.5263,114.0078,41100.0
2012-11-30 14:30:00,160.93,161.04,160.56,160.63,35700.0,113.937,114.0148,113.675,113.7246,35700.0
2012-11-30 15:00:00,160.63,161.0,160.45,160.89,67400.0,113.7246,113.9865,113.5971,113.9087,67400.0
2012-11-30 15:30:00,160.86,160.92,160.45,160.5,136500.0,113.8874,113.9299,113.5971,113.6325,136500.0
2012-12-03 09:30:00,161.74,162.31,161.02,161.91,42200.0,114.5104,114.914,114.0007,114.6308,42200.0
2012-12-03 10:00:00,161.87,161.95,160.97,161.47,49700.0,114.6025,114.6591,113.9653,114.3193,49700.0
2012-12-03 10:30:00,161.41,161.8,161.22,161.24,17800.0,114.2768,114.5529,114.1423,114.1564,17800.0
2012-12-03 11:00:00,161.15,161.43,161.02,161.09,19300.0,114.0927,114.291,114.0007,114.0502,19300.0
2012-12-03 11:30:00,161.14,161.33,160.84,161.26,13400.0,114.0856,114.2202,113.8733,114.1706,13400.0
2012-12-03 12:00:00,161.28,161.28,160.77,161.12,45400.0,114.1848,114.1848,113.8237,114.0715,45400.0
2012-12-03 12:30:00,161.07,161.23,160.8,160.97,35000.0,114.0361,114.1494,113.8449,113.9653,35000.0
2012-12-03 13:00:00,160.93,161.07,160.75,161.0,26500.0,113.937,114.0361,113.8095,113.9865,26500.0
2012-12-03 13:30:00,161.05,161.09,160.64,160.96,25700.0,114.0219,114.0502,113.7317,113.9582,25700.0
2012-12-03 14:00:00,160.99,161.21,160.95,161.2,18700.0,113.9795,114.1352,113.9511,114.1281,18700.0
2012-12-03 14:30:00,161.16,161.29,160.84,161.19,34300.0,114.0998,114.1918,113.8733,114.121,34300.0
2012-12-03 15:00:00,161.23,161.33,160.89,161.0,55900.0,114.1494,114.2202,113.9087,113.9865,55900.0
2012-12-03 15:30:00,161.01,161.32,160.93,161.0,124600.0,113.9936,114.2131,113.937,113.9865,124600.0
2012-12-04 09:30:00,160.65,160.97,158.37,158.44,78600.0,113.7387,113.9653,112.1245,112.1741,78600.0
2012-12-04 10:00:00,158.38,159.28,157.99,157.99,39800.0,112.1316,112.7688,111.8555,111.8555,39800.0
2012-12-04 10:30:00,158.07,158.59,157.9,157.9,33600.0,111.9121,112.2803,111.7918,111.7918,33600.0
2012-12-04 11:00:00,158.0,158.64,157.53,157.87,32200.0,111.8626,112.3157,111.5298,111.7705,32200.0
2012-12-04 11:30:00,157.87,158.48,157.81,158.05,22300.0,111.7705,112.2024,111.728,111.898,22300.0
2012-12-04 12:00:00,158.05,158.05,157.0,157.43,24300.0,111.898,111.898,111.1546,111.459,24300.0
2012-12-04 12:30:00,157.37,157.43,155.85,155.87,101100.0,111.4165,111.459,110.3404,110.3545,101100.0
2012-12-04 13:00:00,155.89,156.28,155.71,156.14,41000.0,110.3687,110.6448,110.2413,110.5457,41000.0
2012-12-04 13:30:00,156.29,157.17,155.88,156.85,45500.0,110.6519,111.2749,110.3616,111.0484,45500.0
2012-12-04 14:00:00,156.86,157.25,156.67,156.68,19200.0,111.0554,111.3316,110.9209,110.928,19200.0
2012-12-04 14:30:00,156.68,156.92,156.02,156.35,40400.0,110.928,111.0979,110.4607,110.6944,40400.0
2012-12-04 15:00:00,156.38,156.87,156.27,156.68,33300.0,110.7156,111.0625,110.6377,110.928,33300.0
2012-12-04 15:30:00,156.72,156.74,155.91,156.17,112700.0,110.9563,110.9705,110.3829,110.5669,112700.0
2012-12-05 09:30:00,156.17,158.39,155.5,155.55,138500.0,110.5669,112.1387,110.0926,110.128,138500.0
2012-12-05 10:00:00,155.64,155.77,154.01,154.14,115700.0,110.1917,110.2837,109.0377,109.1297,115700.0
2012-12-05 10:30:00,154.07,154.59,152.93,153.35,96900.0,109.0802,109.4483,108.273,108.5704,96900.0
2012-12-05 11:00:00,153.33,153.76,153.2,153.2,53500.0,108.5562,108.8607,108.4642,108.4642,53500.0
2012-12-05 11:30:00,153.24,153.95,153.24,153.91,36200.0,108.4925,108.9952,108.4925,108.9669,36200.0
2012-12-05 12:00:00,153.81,154.26,153.33,153.4,54200.0,108.8961,109.2147,108.5562,108.6058,54200.0
2012-12-05 12:30:00,153.39,154.67,153.28,154.43,53500.0,108.5987,109.5049,108.5208,109.335,53500.0
2012-12-05 13:00:00,154.45,155.41,154.44,155.21,64900.0,109.3492,110.0289,109.3421,109.8873,64900.0
2012-12-05 13:30:00,155.2,155.48,154.51,154.51,34700.0,109.8802,110.0784,109.3917,109.3917,34700.0
2012-12-05 14:00:00,154.57,154.77,154.49,154.73,75000.0,109.4341,109.5757,109.3775,109.5474,75000.0
2012-12-05 14:30:00,154.7,155.11,154.57,155.0,106500.0,109.5262,109.8165,109.4341,109.7386,106500.0
2012-12-05 15:00:00,154.99,155.67,154.95,155.2,77700.0,109.7315,110.2129,109.7032,109.8802,77700.0
2012-12-05 15:30:00,155.2,155.28,154.5,154.83,129600.0,109.8802,109.9368,109.3846,109.6182,129600.0
2012-12-06 09:30:00,153.94,155.61,153.13,153.69,47800.0,109.6079,110.7969,109.0311,109.4298,47800.0
2012-12-06 10:00:00,153.66,153.71,153.08,153.57,26700.0,109.4085,109.4441,108.9955,109.3444,26700.0
2012-12-06 10:30:00,153.58,154.42,153.48,154.41,80800.0,109.3515,109.9496,109.2803,109.9425,80800.0
2012-12-06 11:00:00,154.4,154.4,153.98,154.17,43300.0,109.9354,109.9354,109.6363,109.7716,43300.0
2012-12-06 11:30:00,154.19,154.81,154.04,154.5,66000.0,109.7859,110.2273,109.6791,110.0066,66000.0
2012-12-06 12:00:00,154.49,154.49,153.59,153.71,41700.0,109.9995,109.9995,109.3586,109.4441,41700.0
2012-12-06 12:30:00,153.71,153.85,153.47,153.56,33200.0,109.4441,109.5438,109.2732,109.3373,33200.0
2012-12-06 13:00:00,153.55,153.84,153.46,153.56,43100.0,109.3302,109.5366,109.2661,109.3373,43100.0
2012-12-06 13:30:00,153.53,153.86,153.36,153.73,39100.0,109.3159,109.5509,109.1949,109.4583,39100.0
2012-12-06 14:00:00,153.81,153.84,152.64,152.96,142900.0,109.5153,109.5366,108.6822,108.9101,142900.0
2012-12-06 14:30:00,152.99,153.47,152.85,153.47,81000.0,108.9314,109.2732,108.8318,109.2732,81000.0
2012-12-06 15:00:00,153.37,153.57,153.15,153.42,70700.0,109.202,109.3444,109.0454,109.2376,70700.0
2012-12-06 15:30:00,153.39,153.5,152.91,152.99,280700.0,109.2162,109.2946,108.8745,108.9314,280700.0
2012-12-07 09:30:00,153.2,153.78,151.42,151.58,91800.0,109.081,109.4939,107.8136,107.9275,91800.0
2012-12-07 10:00:00,151.57,152.21,151.21,151.26,81000.0,107.9204,108.3761,107.664,107.6996,81000.0
2012-12-07 10:30:00,151.36,151.4,150.69,151.06,115600.0,107.7708,107.7993,107.2938,107.5572,115600.0
2012-12-07 11:00:00,151.13,151.4,150.74,151.33,80500.0,107.6071,107.7993,107.3294,107.7495,80500.0
2012-12-07 11:30:00,151.2,151.49,150.64,150.74,61100.0,107.6569,107.8634,107.2582,107.3294,61100.0
2012-12-07 12:00:00,150.72,151.18,150.52,151.11,58100.0,107.3152,107.6427,107.1728,107.5928,58100.0
2012-12-07 12:30:00,151.13,151.6,150.98,151.6,37300.0,107.6071,107.9417,107.5003,107.9417,37300.0
2012-12-07 13:00:00,151.61,151.91,151.55,151.76,32700.0,107.9489,108.1625,107.9061,108.0557,32700.0
2012-12-07 13:30:00,151.84,152.29,151.8,152.18,25900.0,108.1126,108.433,108.0841,108.3547,25900.0
2012-12-07 14:00:00,152.19,152.24,151.43,151.61,43200.0,108.3618,108.3974,107.8207,107.9489,43200.0
2012-12-07 14:30:00,151.53,152.13,151.46,152.02,51400.0,107.8919,108.3191,107.842,108.2408,51400.0
2012-12-07 15:00:00,152.01,152.57,151.96,152.5,44900.0,108.2337,108.6324,108.1981,108.5825,44900.0
2012-12-07 15:30:00,152.51,152.67,152.33,152.61,84300.0,108.5897,108.7036,108.4615,108.6609,84300.0
2012-12-10 09:30:00,152.3,152.57,150.43,150.44,110200.0,108.4401,108.6324,107.1087,107.1158,110200.0
2012-12-10 10:00:00,150.45,150.64,149.53,150.09,155200.0,107.1229,107.2582,106.4679,106.8666,155200.0
2012-12-10 10:30:00,150.09,150.5,149.9,150.15,64100.0,106.8666,107.1585,106.7313,106.9093,64100.0
2012-12-10 11:00:00,150.08,150.29,149.76,149.95,84800.0,106.8595,107.009,106.6316,106.7669,84800.0
2012-12-10 11:30:00,149.95,150.1,149.54,149.73,58300.0,106.7669,106.8737,106.475,106.6103,58300.0
2012-12-10 12:00:00,149.64,149.69,149.25,149.26,40400.0,106.5462,106.5818,106.2685,106.2756,40400.0
2012-12-10 12:30:00,149.32,149.42,148.28,148.64,124300.0,106.3183,106.3895,105.5778,105.8342,124300.0
2012-12-10 13:00:00,148.67,148.73,148.09,148.16,55200.0,105.8555,105.8982,105.4426,105.4924,55200.0
2012-12-10 13:30:00,148.16,148.22,147.32,147.45,130600.0,105.4924,105.5351,104.8943,104.9869,130600.0
2012-12-10 14:00:00,147.47,147.8,146.84,147.4,116400.0,105.0011,105.2361,104.5525,104.9513,116400.0
2012-12-10 14:30:00,147.35,147.93,146.88,147.87,132700.0,104.9157,105.3286,104.581,105.2859,132700.0
2012-12-10 15:00:00,147.89,148.09,147.61,147.93,148600.0,105.3001,105.4426,105.1008,105.3286,148600.0
2012-12-10 15:30:00,147.96,148.87,147.83,148.63,321600.0,105.35,105.9979,105.2574,105.827,321600.0
2012-12-11 09:30:00,149.04,150.19,148.62,149.97,102900.0,106.119,106.9378,105.8199,106.7811,102900.0
2012-12-11 10:00:00,149.95,149.98,148.99,149.84,121100.0,106.7669,106.7883,106.0834,106.6886,121100.0
2012-12-11 10:30:00,149.85,150.6,149.52,150.57,69600.0,106.6957,107.2297,106.4607,107.2084,69600.0
2012-12-11 11:00:00,150.41,151.21,150.35,150.95,59400.0,107.0944,107.664,107.0517,107.4789,59400.0
2012-12-11 11:30:00,150.99,151.07,150.74,151.07,30500.0,107.5074,107.5644,107.3294,107.5644,30500.0
2012-12-11 12:00:00,151.12,151.19,150.53,150.61,36700.0,107.6,107.6498,107.1799,107.2368,36700.0
2012-12-11 12:30:00,150.6,151.0,150.54,150.69,22500.0,107.2297,107.5145,107.187,107.2938,22500.0
2012-12-11 13:00:00,150.7,150.95,150.53,150.74,17700.0,107.3009,107.4789,107.1799,107.3294,17700.0
2012-12-11 13:30:00,150.75,150.85,150.64,150.75,22800.0,107.3365,107.4077,107.2582,107.3365,22800.0
2012-12-11 14:00:00,150.75,150.94,150.42,150.85,43700.0,107.3365,107.4718,107.1016,107.4077,43700.0
2012-12-11 14:30:00,150.91,150.92,150.3,150.68,49400.0,107.4504,107.4576,107.0161,107.2867,49400.0
2012-12-11 15:00:00,150.65,150.84,150.3,150.55,62300.0,107.2653,107.4006,107.0161,107.1941,62300.0
2012-12-11 15:30:00,150.54,151.41,150.52,151.31,161600.0,107.187,107.8064,107.1728,107.7352,161600.0
2012-12-12 09:30:00,151.77,151.77,148.88,149.09,79500.0,108.0628,108.0628,106.005,106.1546,79500.0
2012-12-12 10:00:00,149.09,150.08,148.61,150.04,43600.0,106.1546,106.8595,105.8128,106.831,43600.0
2012-12-12 10:30:00,149.99,149.99,149.39,149.8,41600.0,106.7954,106.7954,106.3682,106.6601,41600.0
2012-12-12 11:00:00,149.88,150.14,149.47,150.09,34600.0,106.7171,106.9022,106.4251,106.8666,34600.0
2012-12-12 11:30:00,150.02,150.09,149.48,149.67,45300.0,106.8167,106.8666,106.4323,106.5675,45300.0
2012-12-12 12:00:00,149.78,149.82,149.35,149.72,19800.0,106.6459,106.6743,106.3397,106.6031,19800.0
2012-12-12 12:30:00,149.76,150.72,149.54,150.28,31900.0,106.6316,107.3152,106.475,107.0019,31900.0
2012-12-12 13:00:00,150.28,150.48,150.0,150.1,42300.0,107.0019,107.1443,106.8025,106.8737,42300.0
2012-12-12 13:30:00,150.13,150.98,150.1,150.36,33000.0,106.8951,107.5003,106.8737,107.0588,33000.0
2012-12-12 14:00:00,150.37,150.49,150.06,150.22,23700.0,107.066,107.1514,106.8452,106.9591,23700.0
2012-12-12 14:30:00,150.26,150.54,149.93,150.33,30300.0,106.9876,107.187,106.7527,107.0375,30300.0
2012-12-12 15:00:00,150.29,150.41,149.83,149.97,38800.0,107.009,107.0944,106.6815,106.7811,38800.0
2012-12-12 15:30:00,149.99,150.06,149.42,149.75,102700.0,106.7954,106.8452,106.3895,106.6245,102700.0
2012-12-13 09:30:00,149.69,150.4,149.44,149.72,29600.0,106.5818,107.0873,106.4038,106.6031,29600.0
2012-12-13 10:00:00,149.75,150.04,149.39,149.56,20900.0,106.6245,106.831,106.3682,106.4892,20900.0
2012-12-13 10:30:00,149.63,149.93,149.39,149.39,22500.0,106.5391,106.7527,106.3682,106.3682,22500.0
2012-12-13 11:00:00,149.43,149.43,148.68,148.96,47700.0,106.3967,106.3967,105.8626,106.062,47700.0
2012-12-13 11:30:00,148.83,149.22,148.52,148.83,26000.0,105.9694,106.2471,105.7487,105.9694,26000.0
2012-12-13 12:00:00,148.66,148.82,147.71,147.78,63400.0,105.8484,105.9623,105.172,105.2218,63400.0
2012-12-13 12:30:00,147.67,147.96,147.64,147.87,17500.0,105.1435,105.35,105.1221,105.2859,17500.0
2012-12-13 13:00:00,147.75,147.98,147.41,147.86,19300.0,105.2005,105.3642,104.9584,105.2788,19300.0
2012-12-13 13:30:00,147.9,147.94,147.24,147.36,36300.0,105.3073,105.3358,104.8373,104.9228,36300.0
2012-12-13 14:00:00,147.48,147.68,147.11,147.26,28800.0,105.0082,105.1506,104.7448,104.8516,28800.0
2012-12-13 14:30:00,147.25,147.8,147.12,147.36,34700.0,104.8445,105.2361,104.7519,104.9228,34700.0
2012-12-13 15:00:00,147.39,147.7,147.0,147.34,45800.0,104.9441,105.1649,104.6665,104.9085,45800.0
2012-12-13 15:30:00,147.34,147.98,147.33,147.45,158600.0,104.9085,105.3642,104.9014,104.9869,158600.0
2012-12-14 09:30:00,149.24,149.24,146.9,149.04,86900.0,106.2614,106.2614,104.5953,106.119,86900.0
2012-12-14 10:00:00,149.03,149.5,148.48,149.36,47300.0,106.1118,106.4465,105.7202,106.3468,47300.0
2012-12-14 10:30:00,149.33,149.99,149.01,149.85,39800.0,106.3255,106.7954,106.0976,106.6957,39800.0
2012-12-14 11:00:00,149.81,150.0,149.27,149.29,52500.0,106.6672,106.8025,106.2827,106.297,52500.0
2012-12-14 11:30:00,149.34,149.61,149.12,149.44,53700.0,106.3326,106.5248,106.1759,106.4038,53700.0
2012-12-14 12:00:00,149.39,149.69,149.27,149.42,34400.0,106.3682,106.5818,106.2827,106.3895,34400.0
2012-12-14 12:30:00,149.42,149.73,149.39,149.5,38500.0,106.3895,106.6103,106.3682,106.4465,38500.0
2012-12-14 13:00:00,149.5,149.76,149.3,149.76,26200.0,106.4465,106.6316,106.3041,106.6316,26200.0
2012-12-14 13:30:00,149.73,149.73,149.21,149.3,30700.0,106.6103,106.6103,106.24,106.3041,30700.0
2012-12-14 14:00:00,149.28,149.28,148.88,148.93,36000.0,106.2899,106.2899,106.005,106.0406,36000.0
2012-12-14 14:30:00,148.93,149.02,148.53,148.64,34400.0,106.0406,106.1047,105.7558,105.8342,34400.0
2012-12-14 15:00:00,148.68,148.8,147.75,147.75,110500.0,105.8626,105.9481,105.2005,105.2005,110500.0
2012-12-14 15:30:00,147.79,148.48,147.79,148.19,96400.0,105.2289,105.7202,105.2289,105.5138,96400.0
2012-12-17 09:30:00,148.15,149.55,147.95,148.22,70800.0,105.4853,106.4821,105.3429,105.5351,70800.0
2012-12-17 10:00:00,148.12,148.72,147.92,148.16,86200.0,105.4639,105.8911,105.3215,105.4924,86200.0
2012-12-17 10:30:00,148.26,148.54,148.05,148.38,51300.0,105.5636,105.763,105.4141,105.649,51300.0
2012-12-17 11:00:00,148.34,148.89,148.33,148.67,32900.0,105.6206,106.0122,105.6134,105.8555,32900.0
2012-12-17 11:30:00,148.63,149.32,148.63,149.18,45700.0,105.827,106.3183,105.827,106.2187,45700.0
2012-12-17 12:00:00,149.23,149.3,148.71,148.9,54800.0,106.2543,106.3041,105.884,106.0193,54800.0
2012-12-17 12:30:00,148.9,149.77,148.9,149.74,37300.0,106.0193,106.6387,106.0193,106.6174,37300.0
2012-12-17 13:00:00,149.71,150.35,149.71,150.32,37500.0,106.596,107.0517,106.596,107.0304,37500.0
2012-12-17 13:30:00,150.36,150.53,150.25,150.53,60000.0,107.0588,107.1799,106.9805,107.1799,60000.0
2012-12-17 14:00:00,150.53,150.96,150.42,150.43,59300.0,107.1799,107.486,107.1016,107.1087,59300.0
2012-12-17 14:30:00,150.44,150.62,150.21,150.49,41500.0,107.1158,107.244,106.952,107.1514,41500.0
2012-12-17 15:00:00,150.53,150.67,150.27,150.53,65400.0,107.1799,107.2796,106.9947,107.1799,65400.0
2012-12-17 15:30:00,150.49,151.16,150.4,151.16,121400.0,107.1514,107.6284,107.0873,107.6284,121400.0
2012-12-18 09:30:00,151.64,152.69,151.26,151.89,53400.0,107.9702,108.7178,107.6996,108.1482,53400.0
2012-12-18 10:00:00,151.88,152.92,151.88,152.19,31800.0,108.1411,108.8816,108.1411,108.3618,31800.0
2012-12-18 10:30:00,152.33,153.11,152.17,152.58,45900.0,108.4615,109.0169,108.3476,108.6395,45900.0
2012-12-18 11:00:00,152.47,152.53,152.12,152.24,34900.0,108.5612,108.6039,108.312,108.3974,34900.0
2012-12-18 11:30:00,152.27,152.52,151.88,152.18,25500.0,108.4188,108.5968,108.1411,108.3547,25500.0
2012-12-18 12:00:00,152.18,152.49,151.89,152.49,30600.0,108.3547,108.5754,108.1482,108.5754,30600.0
2012-12-18 12:30:00,152.34,153.26,152.2,153.26,48400.0,108.4686,109.1237,108.3689,109.1237,48400.0
2012-12-18 13:00:00,153.21,153.3,152.75,152.84,35300.0,109.0881,109.1522,108.7606,108.8246,35300.0
2012-12-18 13:30:00,152.76,153.0,152.39,152.67,33000.0,108.7677,108.9386,108.5042,108.7036,33000.0
2012-12-18 14:00:00,152.65,152.71,152.07,152.07,37700.0,108.6893,108.7321,108.2764,108.2764,37700.0
2012-12-18 14:30:00,152.07,152.13,151.51,151.65,72900.0,108.2764,108.3191,107.8777,107.9773,72900.0
2012-12-18 15:00:00,151.55,151.71,151.41,151.41,41500.0,107.9061,108.0201,107.8064,107.8064,41500.0
2012-12-18 15:30:00,151.41,151.96,151.3,151.85,147300.0,107.8064,108.1981,107.7281,108.1197,147300.0
2012-12-19 09:30:00,152.23,152.68,151.85,152.22,35600.0,108.3903,108.7107,108.1197,108.3832,35600.0
2012-12-19 10:00:00,152.12,152.78,151.85,152.78,37300.0,108.312,108.7819,108.1197,108.7819,37300.0
2012-12-19 10:30:00,152.83,153.86,152.78,153.75,46500.0,108.8175,109.5509,108.7819,109.4726,46500.0
2012-12-19 11:00:00,153.69,153.74,153.06,153.29,54100.0,109.4298,109.4654,108.9813,109.145,54100.0
2012-12-19 11:30:00,153.33,153.47,153.05,153.37,26600.0,109.1735,109.2732,108.9742,109.202,26600.0
2012-12-19 12:00:00,153.37,153.48,153.16,153.25,25700.0,109.202,109.2803,109.0525,109.1166,25700.0
2012-12-19 12:30:00,153.24,153.5,153.02,153.3,31500.0,109.1094,109.2946,108.9528,109.1522,31500.0
2012-12-19 13:00:00,153.33,153.5,153.11,153.41,45400.0,109.1735,109.2946,109.0169,109.2305,45400.0
2012-12-19 13:30:00,153.35,153.4,152.49,152.8,106200.0,109.1878,109.2234,108.5754,108.7962,106200.0
2012-12-19 14:00:00,152.7,152.85,152.28,152.51,42500.0,108.725,108.8318,108.4259,108.5897,42500.0
2012-12-19 14:30:00,152.51,152.62,151.94,152.19,38900.0,108.5897,108.668,108.1838,108.3618,38900.0
2012-12-19 15:00:00,152.21,152.21,151.78,152.1,50400.0,108.3761,108.3761,108.0699,108.2977,50400.0
2012-12-19 15:30:00,152.1,152.19,151.15,151.23,149900.0,108.2977,108.3618,107.6213,107.6783,149900.0
2012-12-20 09:30:00,151.41,151.67,148.3,148.5,104300.0,107.8064,107.9916,105.5921,105.7345,104300.0
2012-12-20 10:00:00,148.5,149.6,148.5,148.75,58400.0,105.7345,106.5177,105.7345,105.9125,58400.0
2012-12-20 10:30:00,148.77,150.08,148.77,149.44,43600.0,105.9267,106.8595,105.9267,106.4038,43600.0
2012-12-20 11:00:00,149.44,149.75,149.27,149.31,36100.0,106.4038,106.6245,106.2827,106.3112,36100.0
2012-12-20 11:30:00,149.34,149.7,149.25,149.57,29600.0,106.3326,106.5889,106.2685,106.4963,29600.0
2012-12-20 12:00:00,149.59,149.68,148.87,149.34,70400.0,106.5106,106.5747,105.9979,106.3326,70400.0
2012-12-20 12:30:00,149.3,149.48,149.19,149.47,24300.0,106.3041,106.4323,106.2258,106.4251,24300.0
2012-12-20 13:00:00,149.44,149.87,149.15,149.83,20900.0,106.4038,106.7099,106.1973,106.6815,20900.0
2012-12-20 13:30:00,149.92,150.59,149.78,150.41,38100.0,106.7455,107.2226,106.6459,107.0944,38100.0
2012-12-20 14:00:00,150.4,150.48,150.02,150.27,33900.0,107.0873,107.1443,106.8167,106.9947,33900.0
2012-12-20 14:30:00,150.33,150.71,150.22,150.49,29300.0,107.0375,107.308,106.9591,107.1514,29300.0
2012-12-20 15:00:00,150.52,150.65,150.23,150.31,26100.0,107.1728,107.2653,106.9663,107.0232,26100.0
2012-12-20 15:30:00,150.33,150.67,150.06,150.66,86200.0,107.0375,107.2796,106.8452,107.2724,86200.0
2012-12-21 09:30:00,150.49,150.99,148.68,150.03,192600.0,107.1514,107.5074,105.8626,106.8239,192600.0
2012-12-21 10:00:00,149.9,150.83,149.87,150.41,36900.0,106.7313,107.3935,106.7099,107.0944,36900.0
2012-12-21 10:30:00,150.43,150.65,150.13,150.44,56700.0,107.1087,107.2653,106.8951,107.1158,56700.0
2012-12-21 11:00:00,150.33,150.37,149.71,150.22,28800.0,107.0375,107.066,106.596,106.9591,28800.0
2012-12-21 11:30:00,150.08,150.11,149.39,149.69,37300.0,106.8595,106.8808,106.3682,106.5818,37300.0
2012-12-21 12:00:00,149.71,149.77,149.37,149.57,21600.0,106.596,106.6387,106.3539,106.4963,21600.0
2012-12-21 12:30:00,149.57,149.72,149.24,149.56,30100.0,106.4963,106.6031,106.2614,106.4892,30100.0
2012-12-21 13:00:00,149.61,149.64,149.34,149.63,18200.0,106.5248,106.5462,106.3326,106.5391,18200.0
2012-12-21 13:30:00,149.57,150.0,149.47,149.79,20600.0,106.4963,106.8025,106.4251,106.653,20600.0
2012-12-21 14:00:00,149.85,149.96,149.2,149.43,31400.0,106.6957,106.774,106.2329,106.3967,31400.0
2012-12-21 14:30:00,149.47,150.24,149.44,150.11,31600.0,106.4251,106.9734,106.4038,106.8808,31600.0
2012-12-21 15:00:00,150.14,150.22,149.84,150.15,66000.0,106.9022,106.9591,106.6886,106.9093,66000.0
2012-12-21 15:30:00,150.13,150.32,149.98,150.11,115800.0,106.8951,107.0304,106.7883,106.8808,115800.0
2012-12-24 09:30:00,150.09,150.09,148.5,149.73,18600.0,106.8666,106.8666,105.7345,106.6103,18600.0
2012-12-24 10:00:00,149.73,150.25,149.61,150.22,26000.0,106.6103,106.9805,106.5248,106.9591,26000.0
2012-12-24 10:30:00,150.22,150.57,149.92,150.09,16500.0,106.9591,107.2084,106.7455,106.8666,16500.0
2012-12-24 11:00:00,150.09,150.29,149.83,149.94,29300.0,106.8666,107.009,106.6815,106.7598,29300.0
2012-12-24 11:30:00,150.02,150.28,149.86,150.08,43400.0,106.8167,107.0019,106.7028,106.8595,43400.0
2012-12-24 12:00:00,150.04,150.14,149.72,150.1,17800.0,106.831,106.9022,106.6031,106.8737,17800.0
2012-12-24 12:30:00,150.06,150.17,149.87,150.02,33400.0,106.8452,106.9235,106.7099,106.8167,33400.0
2012-12-26 09:30:00,150.08,150.61,149.04,149.05,26800.0,106.8595,107.2368,106.119,106.1261,26800.0
2012-12-26 10:00:00,149.13,149.33,148.42,148.74,54200.0,106.1831,106.3255,105.6775,105.9054,54200.0
2012-12-26 10:30:00,148.93,149.1,147.25,147.39,42400.0,106.0406,106.1617,104.8445,104.9441,42400.0
2012-12-26 11:00:00,147.46,147.65,146.55,146.8,32300.0,104.994,105.1293,104.346,104.5241,32300.0
2012-12-26 11:30:00,146.68,147.0,146.35,146.79,36400.0,104.4386,104.6665,104.2036,104.5169,36400.0
2012-12-26 12:00:00,146.71,146.71,146.11,146.49,26100.0,104.46,104.46,104.0328,104.3033,26100.0
2012-12-26 12:30:00,146.49,146.84,146.37,146.84,12000.0,104.3033,104.5525,104.2179,104.5525,12000.0
2012-12-26 13:00:00,146.78,147.39,146.58,147.35,22000.0,104.5098,104.9441,104.3674,104.9157,22000.0
2012-12-26 13:30:00,147.34,148.08,147.34,148.04,45700.0,104.9085,105.4354,104.9085,105.407,45700.0
2012-12-26 14:00:00,148.05,148.46,147.99,148.24,40000.0,105.4141,105.706,105.3714,105.5494,40000.0
2012-12-26 14:30:00,148.23,148.34,147.94,148.19,20300.0,105.5422,105.6206,105.3358,105.5138,20300.0
2012-12-26 15:00:00,148.24,148.61,148.19,148.21,45300.0,105.5494,105.8128,105.5138,105.528,45300.0
2012-12-26 15:30:00,148.16,148.41,147.59,148.02,168100.0,105.4924,105.6704,105.0865,105.3927,168100.0
2012-12-27 09:30:00,148.23,150.43,148.1,149.23,47500.0,105.5422,107.1087,105.4497,106.2543,47500.0
2012-12-27 10:00:00,149.37,149.38,147.4,147.76,38800.0,106.3539,106.3611,104.9513,105.2076,38800.0
2012-12-27 10:30:00,147.79,148.56,147.45,148.09,37700.0,105.2289,105.7772,104.9869,105.4426,37700.0
2012-12-27 11:00:00,148.2,148.4,147.7,147.91,18500.0,105.5209,105.6633,105.1649,105.3144,18500.0
2012-12-27 11:30:00,147.87,148.4,147.79,147.81,22500.0,105.2859,105.6633,105.2289,105.2432,22500.0
2012-12-27 12:00:00,147.83,148.35,147.78,148.07,32200.0,105.2574,105.6277,105.2218,105.4283,32200.0
2012-12-27 12:30:00,148.0,148.27,147.74,148.03,31300.0,105.3785,105.5707,105.1933,105.3998,31300.0
2012-12-27 13:00:00,147.96,148.98,147.95,148.14,30600.0,105.35,106.0762,105.3429,105.4782,30600.0
2012-12-27 13:30:00,147.97,148.44,147.91,148.16,41000.0,105.3571,105.6918,105.3144,105.4924,41000.0
2012-12-27 14:00:00,148.13,148.33,147.77,148.06,37700.0,105.471,105.6134,105.2147,105.4212,37700.0
2012-12-27 14:30:00,148.04,149.02,147.79,149.0,47300.0,105.407,106.1047,105.2289,106.0905,47300.0
2012-12-27 15:00:00,149.02,150.16,149.0,149.65,79500.0,106.1047,106.9164,106.0905,106.5533,79500.0
2012-12-27 15:30:00,149.57,150.61,149.55,150.15,94000.0,106.4963,107.2368,106.4821,106.9093,94000.0
2012-12-28 09:30:00,149.19,149.19,147.89,148.06,37200.0,106.2258,106.2258,105.3001,105.4212,37200.0
2012-12-28 10:00:00,148.23,148.82,147.77,148.36,28600.0,105.5422,105.9623,105.2147,105.6348,28600.0
2012-12-28 10:30:00,148.43,149.56,148.15,149.16,33100.0,105.6846,106.4892,105.4853,106.2044,33100.0
2012-12-28 11:00:00,149.1,149.1,148.33,148.46,34100.0,106.1617,106.1617,105.6134,105.706,34100.0
2012-12-28 11:30:00,148.38,149.06,148.36,148.96,7200.0,105.649,106.1332,105.6348,106.062,7200.0
2012-12-28 12:00:00,149.11,150.47,149.11,150.33,22700.0,106.1688,107.1372,106.1688,107.0375,22700.0
2012-12-28 12:30:00,150.36,150.36,149.65,149.8,16300.0,107.0588,107.0588,106.5533,106.6601,16300.0
2012-12-28 13:00:00,149.67,150.33,149.67,150.33,15100.0,106.5675,107.0375,106.5675,107.0375,15100.0
2012-12-28 13:30:00,150.2,150.29,149.15,149.21,25400.0,106.9449,107.009,106.1973,106.24,25400.0
2012-12-28 14:00:00,149.19,149.47,148.95,149.18,25200.0,106.2258,106.4251,106.0549,106.2187,25200.0
2012-12-28 14:30:00,149.23,149.76,149.07,149.3,28400.0,106.2543,106.6316,106.1403,106.3041,28400.0
2012-12-28 15:00:00,149.28,149.9,149.19,149.21,23600.0,106.2899,106.7313,106.2258,106.24,23600.0
2012-12-28 15:30:00,149.28,149.48,148.26,148.3,134900.0,106.2899,106.4323,105.5636,105.5921,134900.0
2012-12-31 09:30:00,147.66,149.66,147.51,148.65,41500.0,105.1364,106.5604,105.0296,105.8413,41500.0
2012-12-31 10:00:00,148.67,149.08,148.51,148.67,23600.0,105.8555,106.1474,105.7416,105.8555,23600.0
2012-12-31 10:30:00,148.65,149.34,148.33,148.39,42600.0,105.8413,106.3326,105.6134,105.6562,42600.0
2012-12-31 11:00:00,148.45,148.89,148.33,148.78,14300.0,105.6989,106.0122,105.6134,105.9338,14300.0
2012-12-31 11:30:00,148.79,148.79,148.55,148.62,9200.0,105.941,105.941,105.7701,105.8199,9200.0
2012-12-31 12:00:00,148.69,149.21,148.64,148.95,18000.0,105.8698,106.24,105.8342,106.0549,18000.0
2012-12-31 12:30:00,148.89,149.64,148.73,149.48,23900.0,106.0122,106.5462,105.8982,106.4323,23900.0
2012-12-31 13:00:00,149.65,149.84,149.22,149.76,23000.0,106.5533,106.6886,106.2471,106.6316,23000.0
2012-12-31 13:30:00,149.82,150.73,149.54,149.55,54400.0,106.6743,107.3223,106.475,106.4821,54400.0
2012-12-31 14:00:00,149.59,150.05,149.48,150.05,21300.0,106.5106,106.8381,106.4323,106.8381,21300.0
2012-12-31 14:30:00,150.17,151.3,150.08,151.25,33100.0,106.9235,107.7281,106.8595,107.6925,33100.0
2012-12-31 15:00:00,151.36,151.49,150.39,150.5,42400.0,107.7708,107.8634,107.0802,107.1585,42400.0
2012-12-31 15:30:00,150.5,151.04,150.28,150.98,131900.0,107.1585,107.543,107.0019,107.5003,131900.0
2013-01-02 09:30:00,153.03,154.16,151.74,151.89,71700.0,108.9599,109.7645,108.0414,108.1482,71700.0
2013-01-02 10:00:00,152.15,152.17,150.42,150.56,134900.0,108.3333,108.3476,107.1016,107.2012,134900.0
2013-01-02 10:30:00,150.7,150.84,149.41,149.63,76500.0,107.3009,107.4006,106.3824,106.5391,76500.0
2013-01-02 11:00:00,149.65,149.75,148.68,148.75,57100.0,106.5533,106.6245,105.8626,105.9125,57100.0
2013-01-02 11:30:00,148.73,148.86,147.64,147.69,65400.0,105.8982,105.9908,105.1221,105.1577,65400.0
2013-01-02 12:00:00,147.71,148.03,147.23,147.33,70100.0,105.172,105.3998,104.8302,104.9014,70100.0
2013-01-02 12:30:00,147.35,147.77,147.13,147.41,99000.0,104.9157,105.2147,104.759,104.9584,99000.0
2013-01-02 13:00:00,147.49,148.94,147.42,148.87,66200.0,105.0153,106.0478,104.9655,105.9979,66200.0
2013-01-02 13:30:00,148.88,150.42,148.8,150.08,98900.0,106.005,107.1016,105.9481,106.8595,98900.0
2013-01-02 14:00:00,150.0,150.06,149.5,149.73,37000.0,106.8025,106.8452,106.4465,106.6103,37000.0
2013-01-02 14:30:00,149.7,150.4,149.42,150.26,50500.0,106.5889,107.0873,106.3895,106.9876,50500.0
2013-01-02 15:00:00,150.28,150.44,150.17,150.17,122400.0,107.0019,107.1158,106.9235,106.9235,122400.0
2013-01-02 15:30:00,150.2,150.35,149.99,150.34,206800.0,106.9449,107.0517,106.7954,107.0446,206800.0
2013-01-03 09:30:00,150.78,151.81,150.25,150.79,92400.0,107.3579,108.0913,106.9805,107.365,92400.0
2013-01-03 10:00:00,150.77,151.16,150.3,150.81,107700.0,107.3508,107.6284,107.0161,107.3792,107700.0
2013-01-03 10:30:00,150.96,151.8,150.83,151.66,71500.0,107.486,108.0841,107.3935,107.9845,71500.0
2013-01-03 11:00:00,151.66,151.95,151.4,151.68,35900.0,107.9845,108.1909,107.7993,107.9987,35900.0
2013-01-03 11:30:00,151.67,152.0,151.34,151.43,40600.0,107.9916,108.2265,107.7566,107.8207,40600.0
2013-01-03 12:00:00,151.43,151.8,151.43,151.51,30000.0,107.8207,108.0841,107.8207,107.8777,30000.0
2013-01-03 12:30:00,151.49,151.94,151.41,151.74,25300.0,107.8634,108.1838,107.8064,108.0414,25300.0
2013-01-03 13:00:00,151.73,151.94,151.25,151.94,24000.0,108.0343,108.1838,107.6925,108.1838,24000.0
2013-01-03 13:30:00,151.87,152.14,151.69,152.06,22600.0,108.134,108.3262,108.0058,108.2693,22600.0
2013-01-03 14:00:00,152.04,152.04,151.49,151.81,61900.0,108.255,108.255,107.8634,108.0913,61900.0
2013-01-03 14:30:00,151.85,152.25,151.36,152.0,34600.0,108.1197,108.4045,107.7708,108.2265,34600.0
2013-01-03 15:00:00,152.0,152.12,151.38,151.56,45400.0,108.2265,108.312,107.7851,107.9133,45400.0
2013-01-03 15:30:00,151.59,151.8,151.18,151.8,129700.0,107.9346,108.0841,107.6427,108.0841,129700.0
2013-01-04 09:30:00,152.5,153.04,151.21,152.79,52800.0,108.5825,108.967,107.664,108.789,52800.0
2013-01-04 10:00:00,152.81,153.02,151.86,152.23,61300.0,108.8033,108.9528,108.1269,108.3903,61300.0
2013-01-04 10:30:00,152.29,152.4,151.6,151.6,19100.0,108.433,108.5113,107.9417,107.9417,19100.0
2013-01-04 11:00:00,151.71,153.23,151.6,152.93,83900.0,108.0201,109.1023,107.9417,108.8887,83900.0
2013-01-04 11:30:00,152.96,153.09,152.52,152.67,24100.0,108.9101,109.0026,108.5968,108.7036,24100.0
2013-01-04 12:00:00,152.7,152.76,152.38,152.57,20400.0,108.725,108.7677,108.4971,108.6324,20400.0
2013-01-04 12:30:00,152.57,152.72,152.35,152.54,14700.0,108.6324,108.7392,108.4757,108.611,14700.0
2013-01-04 13:00:00,152.42,152.84,152.4,152.74,12500.0,108.5256,108.8246,108.5113,108.7534,12500.0
2013-01-04 13:30:00,152.96,153.27,152.78,152.8,22600.0,108.9101,109.1308,108.7819,108.7962,22600.0
2013-01-04 14:00:00,152.92,153.51,152.89,153.28,41000.0,108.8816,109.3017,108.8602,109.1379,41000.0
2013-01-04 14:30:00,153.29,153.63,153.19,153.56,41000.0,109.145,109.3871,109.0738,109.3373,41000.0
2013-01-04 15:00:00,153.55,153.92,153.47,153.71,98800.0,109.3302,109.5936,109.2732,109.4441,98800.0
2013-01-04 15:30:00,153.7,154.0,153.5,153.77,123500.0,109.437,109.6506,109.2946,109.4868,123500.0
2013-01-07 09:30:00,152.23,152.67,149.85,150.99,176800.0,108.3903,108.7036,106.6957,107.5074,176800.0
2013-01-07 10:00:00,150.93,151.31,150.35,151.24,90000.0,107.4647,107.7352,107.0517,107.6854,90000.0
2013-01-07 10:30:00,151.24,151.45,150.3,150.42,92100.0,107.6854,107.8349,107.0161,107.1016,92100.0
2013-01-07 11:00:00,150.48,150.81,149.62,149.7,56400.0,107.1443,107.3792,106.5319,106.5889,56400.0
2013-01-07 11:30:00,149.7,149.82,149.15,149.28,50900.0,106.5889,106.6743,106.1973,106.2899,50900.0
2013-01-07 12:00:00,149.28,149.29,148.78,149.2,53100.0,106.2899,106.297,105.9338,106.2329,53100.0
2013-01-07 12:30:00,149.12,149.2,148.28,148.36,40600.0,106.1759,106.2329,105.5778,105.6348,40600.0
2013-01-07 13:00:00,148.43,149.42,148.38,149.18,44700.0,105.6846,106.3895,105.649,106.2187,44700.0
2013-01-07 13:30:00,149.09,149.22,148.59,148.76,40700.0,106.1546,106.2471,105.7986,105.9196,40700.0
2013-01-07 14:00:00,148.76,149.35,148.76,149.27,58900.0,105.9196,106.3397,105.9196,106.2827,58900.0
2013-01-07 14:30:00,149.21,149.39,149.13,149.23,68300.0,106.24,106.3682,106.1831,106.2543,68300.0
2013-01-07 15:00:00,149.29,150.28,149.17,150.08,148400.0,106.297,107.0019,106.2115,106.8595,148400.0
2013-01-07 15:30:00,150.06,150.06,149.33,149.37,168500.0,106.8452,106.8452,106.3255,106.3539,168500.0
2013-01-08 09:30:00,149.1,150.1,148.55,149.87,116400.0,106.1617,106.8737,105.7701,106.7099,116400.0
2013-01-08 10:00:00,149.86,150.36,149.52,150.24,122300.0,106.7028,107.0588,106.4607,106.9734,122300.0
2013-01-08 10:30:00,150.24,150.46,149.81,150.04,83400.0,106.9734,107.13,106.6672,106.831,83400.0
2013-01-08 11:00:00,150.09,150.56,150.03,150.22,72200.0,106.8666,107.2012,106.8239,106.9591,72200.0
2013-01-08 11:30:00,150.16,150.4,149.76,150.29,42900.0,106.9164,107.0873,106.6316,107.009,42900.0
2013-01-08 12:00:00,150.33,150.7,150.25,150.64,51900.0,107.0375,107.3009,106.9805,107.2582,51900.0
2013-01-08 12:30:00,150.73,150.74,150.01,150.16,17100.0,107.3223,107.3294,106.8096,106.9164,17100.0
2013-01-08 13:00:00,150.17,150.65,150.17,150.22,15600.0,106.9235,107.2653,106.9235,106.9591,15600.0
2013-01-08 13:30:00,150.19,150.22,149.61,149.62,42600.0,106.9378,106.9591,106.5248,106.5319,42600.0
2013-01-08 14:00:00,149.63,149.87,149.38,149.44,24100.0,106.5391,106.7099,106.3611,106.4038,24100.0
2013-01-08 14:30:00,149.45,149.5,149.1,149.21,40500.0,106.4109,106.4465,106.1617,106.24,40500.0
2013-01-08 15:00:00,149.22,150.03,149.22,149.68,56500.0,106.2471,106.8239,106.2471,106.5747,56500.0
2013-01-08 15:30:00,149.68,149.74,149.07,149.34,153000.0,106.5747,106.6174,106.1403,106.3326,153000.0
2013-01-09 09:30:00,149.58,150.25,148.69,149.15,60600.0,106.5035,106.9805,105.8698,106.1973,60600.0
2013-01-09 10:00:00,149.03,149.2,148.52,148.62,73700.0,106.1118,106.2329,105.7487,105.8199,73700.0
2013-01-09 10:30:00,148.6,148.65,148.04,148.53,72900.0,105.8057,105.8413,105.407,105.7558,72900.0
2013-01-09 11:00:00,148.56,148.74,147.9,148.16,78900.0,105.7772,105.9054,105.3073,105.4924,78900.0
2013-01-09 11:30:00,148.16,148.73,148.11,148.4,44400.0,105.4924,105.8982,105.4568,105.6633,44400.0
2013-01-09 12:00:00,148.4,148.59,148.19,148.45,29000.0,105.6633,105.7986,105.5138,105.6989,29000.0
2013-01-09 12:30:00,148.5,148.53,147.76,147.98,34100.0,105.7345,105.7558,105.2076,105.3642,34100.0
2013-01-09 13:00:00,147.98,148.21,147.77,147.9,33500.0,105.3642,105.528,105.2147,105.3073,33500.0
2013-01-09 13:30:00,147.96,148.14,147.82,147.83,54000.0,105.35,105.4782,105.2503,105.2574,54000.0
2013-01-09 14:00:00,147.81,148.08,147.41,147.65,62800.0,105.2432,105.4354,104.9584,105.1293,62800.0
2013-01-09 14:30:00,147.65,147.84,147.5,147.66,51400.0,105.1293,105.2645,105.0225,105.1364,51400.0
2013-01-09 15:00:00,147.66,147.83,147.49,147.61,88300.0,105.1364,105.2574,105.0153,105.1008,88300.0
2013-01-09 15:30:00,147.6,147.7,147.22,147.7,228000.0,105.0937,105.1649,104.8231,105.1649,228000.0
2013-01-10 09:30:00,148.14,149.15,147.39,148.14,94700.0,105.4782,106.1973,104.9441,105.4782,94700.0
2013-01-10 10:00:00,148.09,149.61,148.09,149.38,81500.0,105.4426,106.5248,105.4426,106.3611,81500.0
2013-01-10 10:30:00,149.4,149.75,148.63,149.61,67600.0,106.3753,106.6245,105.827,106.5248,67600.0
2013-01-10 11:00:00,149.51,149.61,148.51,148.63,69900.0,106.4536,106.5248,105.7416,105.827,69900.0
2013-01-10 11:30:00,148.57,148.94,148.55,148.71,45800.0,105.7843,106.0478,105.7701,105.884,45800.0
2013-01-10 12:00:00,148.68,149.37,148.64,149.36,49000.0,105.8626,106.3539,105.8342,106.3468,49000.0
2013-01-10 12:30:00,149.34,149.85,149.27,149.79,35600.0,106.3326,106.6957,106.2827,106.653,35600.0
2013-01-10 13:00:00,149.96,149.98,149.7,149.85,30200.0,106.774,106.7883,106.5889,106.6957,30200.0
2013-01-10 13:30:00,149.83,150.25,149.8,150.11,34800.0,106.6815,106.9805,106.6601,106.8808,34800.0
2013-01-10 14:00:00,150.09,150.18,149.66,149.8,43800.0,106.8666,106.9307,106.5604,106.6601,43800.0
2013-01-10 14:30:00,149.82,150.57,149.75,150.42,48400.0,106.6743,107.2084,106.6245,107.1016,48400.0
2013-01-10 15:00:00,150.37,150.63,150.12,150.63,51400.0,107.066,107.2511,106.8879,107.2511,51400.0
2013-01-10 15:30:00,150.63,150.93,150.51,150.92,135500.0,107.2511,107.4647,107.1656,107.4576,135500.0
2013-01-11 09:30:00,151.81,151.81,149.74,149.74,50900.0,108.0913,108.0913,106.6174,106.6174,50900.0
2013-01-11 10:00:00,149.84,150.27,149.6,150.08,31400.0,106.6886,106.9947,106.5177,106.8595,31400.0
2013-01-11 10:30:00,150.0,150.76,150.0,150.68,23900.0,106.8025,107.3436,106.8025,107.2867,23900.0
2013-01-11 11:00:00,150.51,150.55,149.7,149.7,19700.0,107.1656,107.1941,106.5889,106.5889,19700.0
2013-01-11 11:30:00,149.76,150.31,149.63,150.0,24000.0,106.6316,107.0232,106.5391,106.8025,24000.0
2013-01-11 12:00:00,150.06,150.13,149.83,150.0,41400.0,106.8452,106.8951,106.6815,106.8025,41400.0
2013-01-11 12:30:00,149.93,150.15,149.67,150.08,34300.0,106.7527,106.9093,106.5675,106.8595,34300.0
2013-01-11 13:00:00,150.14,150.18,149.95,150.17,16500.0,106.9022,106.9307,106.7669,106.9235,16500.0
2013-01-11 13:30:00,150.07,150.29,149.77,149.77,80500.0,106.8523,107.009,106.6387,106.6387,80500.0
2013-01-11 14:00:00,149.85,150.15,149.71,150.05,23200.0,106.6957,106.9093,106.596,106.8381,23200.0
2013-01-11 14:30:00,150.02,150.25,149.76,149.93,36700.0,106.8167,106.9805,106.6316,106.7527,36700.0
2013-01-11 15:00:00,149.9,149.93,149.4,149.53,67600.0,106.7313,106.7527,106.3753,106.4679,67600.0
2013-01-11 15:30:00,149.53,149.53,148.96,149.0,209300.0,106.4679,106.4679,106.062,106.0905,209300.0
2013-01-14 09:30:00,148.99,151.39,148.01,151.39,78300.0,106.0834,107.7922,105.3856,107.7922,78300.0
2013-01-14 10:00:00,151.35,151.71,150.75,150.98,63300.0,107.7637,108.0201,107.3365,107.5003,63300.0
2013-01-14 10:30:00,150.95,152.43,150.95,151.98,60400.0,107.4789,108.5327,107.4789,108.2123,60400.0
2013-01-14 11:00:00,151.93,152.24,151.81,152.21,44900.0,108.1767,108.3974,108.0913,108.3761,44900.0
2013-01-14 11:30:00,152.17,152.6,152.1,152.58,29200.0,108.3476,108.6537,108.2977,108.6395,29200.0
2013-01-14 12:00:00,152.53,152.59,151.94,152.09,43500.0,108.6039,108.6466,108.1838,108.2906,43500.0
2013-01-14 12:30:00,152.12,152.88,152.12,152.85,21200.0,108.312,108.8531,108.312,108.8318,21200.0
2013-01-14 13:00:00,152.87,153.06,152.65,153.0,28500.0,108.846,108.9813,108.6893,108.9386,28500.0
2013-01-14 13:30:00,152.99,153.05,152.67,152.94,36400.0,108.9314,108.9742,108.7036,108.8958,36400.0
2013-01-14 14:00:00,152.84,152.87,152.49,152.79,35600.0,108.8246,108.846,108.5754,108.789,35600.0
2013-01-14 14:30:00,152.74,153.28,152.74,153.22,44300.0,108.7534,109.1379,108.7534,109.0952,44300.0
2013-01-14 15:00:00,153.23,153.99,153.17,153.78,72400.0,109.1023,109.6435,109.0596,109.4939,72400.0
2013-01-14 15:30:00,153.84,154.0,153.57,153.89,147000.0,109.5366,109.6506,109.3444,109.5723,147000.0
2013-01-15 09:30:00,153.35,154.99,152.45,154.64,100500.0,109.1878,110.3555,108.5469,110.1063,100500.0
2013-01-15 10:00:00,154.34,155.55,154.34,155.51,72400.0,109.8927,110.7542,109.8927,110.7257,72400.0
2013-01-15 10:30:00,155.51,155.71,155.12,155.23,54600.0,110.7257,110.8681,110.448,110.5264,54600.0
2013-01-15 11:00:00,155.28,155.49,154.91,155.15,64000.0,110.562,110.7115,110.2985,110.4694,64000.0
2013-01-15 11:30:00,155.16,155.27,154.92,155.02,68800.0,110.4765,110.5548,110.3056,110.3768,68800.0
2013-01-15 12:00:00,155.0,155.02,154.75,154.9,49500.0,110.3626,110.3768,110.1846,110.2914,49500.0
2013-01-15 12:30:00,154.86,155.0,154.61,154.68,72500.0,110.2629,110.3626,110.0849,110.1347,72500.0
2013-01-15 13:00:00,154.68,154.78,154.12,154.2,72000.0,110.1347,110.2059,109.736,109.793,72000.0
2013-01-15 13:30:00,154.15,154.36,153.77,153.88,57500.0,109.7574,109.9069,109.4868,109.5651,57500.0
2013-01-15 14:00:00,153.95,154.13,153.51,153.55,67500.0,109.615,109.7431,109.3017,109.3302,67500.0
2013-01-15 14:30:00,153.57,154.17,153.53,153.74,49100.0,109.3444,109.7716,109.3159,109.4654,49100.0
2013-01-15 15:00:00,153.74,153.91,153.37,153.55,70900.0,109.4654,109.5865,109.202,109.3302,70900.0
2013-01-15 15:30:00,153.56,153.92,153.34,153.88,135500.0,109.3373,109.5936,109.1806,109.5651,135500.0
2013-01-16 09:30:00,154.13,154.47,152.48,153.14,39500.0,109.7431,109.9852,108.5683,109.0382,39500.0
2013-01-16 10:00:00,153.09,153.12,152.58,153.04,26700.0,109.0026,109.024,108.6395,108.967,26700.0
2013-01-16 10:30:00,153.12,153.16,152.52,152.57,23500.0,109.024,109.0525,108.5968,108.6324,23500.0
2013-01-16 11:00:00,152.57,153.08,152.57,153.06,22000.0,108.6324,108.9955,108.6324,108.9813,22000.0
2013-01-16 11:30:00,153.03,153.37,152.92,153.25,20300.0,108.9599,109.202,108.8816,109.1166,20300.0
2013-01-16 12:00:00,153.19,153.28,153.02,153.11,15600.0,109.0738,109.1379,108.9528,109.0169,15600.0
2013-01-16 12:30:00,153.07,153.17,152.94,153.11,17000.0,108.9884,109.0596,108.8958,109.0169,17000.0
2013-01-16 13:00:00,152.96,153.24,152.94,153.22,20900.0,108.9101,109.1094,108.8958,109.0952,20900.0
2013-01-16 13:30:00,153.21,153.4,153.04,153.04,22900.0,109.0881,109.2234,108.967,108.967,22900.0
2013-01-16 14:00:00,153.13,153.34,152.9,153.1,18600.0,109.0311,109.1806,108.8674,109.0098,18600.0
2013-01-16 14:30:00,153.04,153.26,152.89,153.08,23100.0,108.967,109.1237,108.8602,108.9955,23100.0
2013-01-16 15:00:00,153.08,153.13,152.16,152.76,81400.0,108.9955,109.0311,108.3405,108.7677,81400.0
2013-01-16 15:30:00,152.75,152.99,152.65,152.9,55100.0,108.7606,108.9314,108.6893,108.8674,55100.0
2013-01-17 09:30:00,153.18,153.5,148.81,148.99,191400.0,109.0667,109.2946,105.9552,106.0834,191400.0
2013-01-17 10:00:00,148.92,149.23,148.65,149.15,137400.0,106.0335,106.2543,105.8413,106.1973,137400.0
2013-01-17 10:30:00,149.19,149.26,148.81,149.0,134200.0,106.2258,106.2756,105.9552,106.0905,134200.0
2013-01-17 11:00:00,149.0,150.09,148.9,150.03,100000.0,106.0905,106.8666,106.0193,106.8239,100000.0
2013-01-17 11:30:00,150.1,150.9,150.09,150.44,69300.0,106.8737,107.4433,106.8666,107.1158,69300.0
2013-01-17 12:00:00,150.47,150.87,150.43,150.67,56000.0,107.1372,107.422,107.1087,107.2796,56000.0
2013-01-17 12:30:00,150.75,150.8,150.56,150.75,69700.0,107.3365,107.3721,107.2012,107.3365,69700.0
2013-01-17 13:00:00,150.77,150.8,150.29,150.5,50900.0,107.3508,107.3721,107.009,107.1585,50900.0
2013-01-17 13:30:00,150.51,151.24,150.37,151.0,42000.0,107.1656,107.6854,107.066,107.5145,42000.0
2013-01-17 14:00:00,151.06,151.82,150.96,151.69,26600.0,107.5572,108.0984,107.486,108.0058,26600.0
2013-01-17 14:30:00,151.69,152.0,151.49,151.51,40300.0,108.0058,108.2265,107.8634,107.8777,40300.0
2013-01-17 15:00:00,151.52,151.63,150.85,151.21,48800.0,107.8848,107.9631,107.4077,107.664,48800.0
2013-01-17 15:30:00,151.26,151.54,151.07,151.13,91900.0,107.6996,107.899,107.5644,107.6071,91900.0
2013-01-18 09:30:00,151.18,151.18,149.25,149.25,204400.0,107.6427,107.6427,106.2685,106.2685,204400.0
2013-01-18 10:00:00,149.27,149.57,148.28,148.35,129300.0,106.2827,106.4963,105.5778,105.6277,129300.0
2013-01-18 10:30:00,148.33,148.73,147.9,147.9,75100.0,105.6134,105.8982,105.3073,105.3073,75100.0
2013-01-18 11:00:00,147.94,147.94,147.31,147.81,119800.0,105.3358,105.3358,104.8872,105.2432,119800.0
2013-01-18 11:30:00,147.9,148.22,147.75,148.08,75400.0,105.3073,105.5351,105.2005,105.4354,75400.0
2013-01-18 12:00:00,148.13,148.21,147.83,147.94,67000.0,105.471,105.528,105.2574,105.3358,67000.0
2013-01-18 12:30:00,147.97,148.15,147.77,147.99,56700.0,105.3571,105.4853,105.2147,105.3714,56700.0
2013-01-18 13:00:00,148.07,148.14,147.74,147.88,47100.0,105.4283,105.4782,105.1933,105.293,47100.0
2013-01-18 13:30:00,147.83,147.99,147.63,147.66,49500.0,105.2574,105.3714,105.115,105.1364,49500.0
2013-01-18 14:00:00,147.63,147.86,147.38,147.47,115500.0,105.115,105.2788,104.937,105.0011,115500.0
2013-01-18 14:30:00,147.53,147.93,147.39,147.59,82100.0,105.0438,105.3286,104.9441,105.0865,82100.0
2013-01-18 15:00:00,147.55,148.05,147.53,147.56,174900.0,105.0581,105.4141,105.0438,105.0652,174900.0
2013-01-18 15:30:00,147.59,148.14,147.31,147.92,345700.0,105.0865,105.4782,104.8872,105.3215,345700.0
2013-01-22 09:30:00,148.32,149.16,147.74,148.71,165000.0,105.6063,106.2044,105.1933,105.884,165000.0
2013-01-22 10:00:00,148.65,148.86,148.11,148.15,98000.0,105.8413,105.9908,105.4568,105.4853,98000.0
2013-01-22 10:30:00,148.2,148.77,148.16,148.33,53600.0,105.5209,105.9267,105.4924,105.6134,53600.0
2013-01-22 11:00:00,148.26,148.53,147.76,147.88,66900.0,105.5636,105.7558,105.2076,105.293,66900.0
2013-01-22 11:30:00,147.88,148.16,147.5,147.75,47600.0,105.293,105.4924,105.0225,105.2005,47600.0
2013-01-22 12:00:00,147.78,147.81,147.39,147.61,63700.0,105.2218,105.2432,104.9441,105.1008,63700.0
2013-01-22 12:30:00,147.58,148.16,147.46,148.14,54700.0,105.0794,105.4924,104.994,105.4782,54700.0
2013-01-22 13:00:00,148.11,148.74,148.11,148.56,49300.0,105.4568,105.9054,105.4568,105.7772,49300.0
2013-01-22 13:30:00,148.6,148.71,148.12,148.3,50300.0,105.8057,105.884,105.4639,105.5921,50300.0
2013-01-22 14:00:00,148.28,148.8,148.26,148.78,65600.0,105.5778,105.9481,105.5636,105.9338,65600.0
2013-01-22 14:30:00,148.78,148.99,148.62,148.69,56900.0,105.9338,106.0834,105.8199,105.8698,56900.0
2013-01-22 15:00:00,148.68,148.76,148.43,148.56,80900.0,105.8626,105.9196,105.6846,105.7772,80900.0
2013-01-22 15:30:00,148.58,148.86,148.48,148.85,126000.0,105.7914,105.9908,105.7202,105.9837,126000.0
2013-01-23 09:30:00,147.64,147.71,146.65,147.0,139200.0,105.1221,105.172,104.4172,104.6665,139200.0
2013-01-23 10:00:00,147.0,148.22,147.0,147.96,113000.0,104.6665,105.5351,104.6665,105.35,113000.0
2013-01-23 10:30:00,148.01,148.49,147.85,148.39,56200.0,105.3856,105.7274,105.2717,105.6562,56200.0
2013-01-23 11:00:00,148.39,148.67,148.09,148.3,52800.0,105.6562,105.8555,105.4426,105.5921,52800.0
2013-01-23 11:30:00,148.23,148.46,148.2,148.27,43100.0,105.5422,105.706,105.5209,105.5707,43100.0
2013-01-23 12:00:00,148.28,148.7,148.04,148.69,57100.0,105.5778,105.8769,105.407,105.8698,57100.0
2013-01-23 12:30:00,148.69,149.1,148.56,149.05,50800.0,105.8698,106.1617,105.7772,106.1261,50800.0
2013-01-23 13:00:00,149.03,149.67,148.96,149.34,46300.0,106.1118,106.5675,106.062,106.3326,46300.0
2013-01-23 13:30:00,149.29,150.17,149.29,150.11,47700.0,106.297,106.9235,106.297,106.8808,47700.0
2013-01-23 14:00:00,150.11,150.28,150.05,150.28,51700.0,106.8808,107.0019,106.8381,107.0019,51700.0
2013-01-23 14:30:00,150.28,150.67,150.27,150.63,38700.0,107.0019,107.2796,106.9947,107.2511,38700.0
2013-01-23 15:00:00,150.64,150.9,150.49,150.85,79400.0,107.2582,107.4433,107.1514,107.4077,79400.0
2013-01-23 15:30:00,150.8,150.8,150.45,150.76,152700.0,107.3721,107.3721,107.1229,107.3436,152700.0
2013-01-24 09:30:00,150.6,151.04,149.2,149.2,143300.0,107.2297,107.543,106.2329,106.2329,143300.0
2013-01-24 10:00:00,149.2,149.64,147.96,148.15,124000.0,106.2329,106.5462,105.35,105.4853,124000.0
2013-01-24 10:30:00,148.16,148.23,146.01,146.14,236700.0,105.4924,105.5422,103.9616,104.0541,236700.0
2013-01-24 11:00:00,146.15,146.6,145.44,146.31,136400.0,104.0612,104.3816,103.5557,104.1752,136400.0
2013-01-24 11:30:00,146.31,146.38,145.03,145.95,83800.0,104.1752,104.225,103.2638,103.9188,83800.0
2013-01-24 12:00:00,145.94,146.08,144.61,144.98,108800.0,103.9117,104.0114,102.9647,103.2282,108800.0
2013-01-24 12:30:00,144.92,145.29,144.72,144.92,131200.0,103.1855,103.4489,103.0431,103.1855,131200.0
2013-01-24 13:00:00,144.92,145.0,142.92,143.2,164600.0,103.1855,103.2424,101.7614,101.9608,164600.0
2013-01-24 13:30:00,143.1,144.14,142.79,143.93,140300.0,101.8896,102.6301,101.6689,102.4806,140300.0
2013-01-24 14:00:00,143.93,144.61,143.72,144.37,91900.0,102.4806,102.9647,102.331,102.7939,91900.0
2013-01-24 14:30:00,144.32,144.87,144.28,144.38,135100.0,102.7583,103.1499,102.7298,102.801,135100.0
2013-01-24 15:00:00,144.43,146.04,144.42,145.86,169600.0,102.8366,103.9829,102.8295,103.8548,169600.0
2013-01-24 15:30:00,145.81,146.19,145.49,145.78,276400.0,103.8192,104.0897,103.5913,103.7978,276400.0
2013-01-25 09:30:00,145.84,146.46,145.0,146.46,185800.0,103.8405,104.282,103.2424,104.282,185800.0
2013-01-25 10:00:00,146.38,147.67,146.0,146.95,169500.0,104.225,105.1435,103.9544,104.6309,169500.0
2013-01-25 10:30:00,146.94,147.6,146.88,147.33,67900.0,104.6237,105.0937,104.581,104.9014,67900.0
2013-01-25 11:00:00,147.3,148.34,147.15,148.23,173800.0,104.8801,105.6206,104.7733,105.5422,173800.0
2013-01-25 11:30:00,148.23,148.72,147.67,147.67,70100.0,105.5422,105.8911,105.1435,105.1435,70100.0
2013-01-25 12:00:00,147.67,147.99,147.67,147.81,58200.0,105.1435,105.3714,105.1435,105.2432,58200.0
2013-01-25 12:30:00,147.81,148.5,147.79,148.32,52800.0,105.2432,105.7345,105.2289,105.6063,52800.0
2013-01-25 13:00:00,148.4,148.77,148.25,148.35,40800.0,105.6633,105.9267,105.5565,105.6277,40800.0
2013-01-25 13:30:00,148.27,148.69,148.27,148.66,42500.0,105.5707,105.8698,105.5707,105.8484,42500.0
2013-01-25 14:00:00,148.67,149.16,148.57,148.91,54400.0,105.8555,106.2044,105.7843,106.0264,54400.0
2013-01-25 14:30:00,148.88,149.22,148.88,148.98,51500.0,106.005,106.2471,106.005,106.0762,51500.0
2013-01-25 15:00:00,149.0,149.09,148.74,149.05,85300.0,106.0905,106.1546,105.9054,106.1261,85300.0
2013-01-25 15:30:00,149.06,149.08,148.56,148.93,188200.0,106.1332,106.1474,105.7772,106.0406,188200.0
2013-01-28 09:30:00,148.72,148.84,146.47,147.68,144700.0,105.8911,105.9766,104.2891,105.1506,144700.0
2013-01-28 10:00:00,147.5,147.69,147.12,147.48,111200.0,105.0225,105.1577,104.7519,105.0082,111200.0
2013-01-28 10:30:00,147.55,148.63,147.43,148.07,123200.0,105.0581,105.827,104.9726,105.4283,123200.0
2013-01-28 11:00:00,148.17,148.17,147.66,147.86,45700.0,105.4995,105.4995,105.1364,105.2788,45700.0
2013-01-28 11:30:00,147.97,148.4,147.79,148.24,52000.0,105.3571,105.6633,105.2289,105.5494,52000.0
2013-01-28 12:00:00,148.16,148.25,147.83,147.95,57900.0,105.4924,105.5565,105.2574,105.3429,57900.0
2013-01-28 12:30:00,147.98,148.0,147.59,147.71,57500.0,105.3642,105.3785,105.0865,105.172,57500.0
2013-01-28 13:00:00,147.73,147.86,147.46,147.47,64700.0,105.1862,105.2788,104.994,105.0011,64700.0
2013-01-28 13:30:00,147.47,147.53,147.0,147.01,36200.0,105.0011,105.0438,104.6665,104.6736,36200.0
2013-01-28 14:00:00,147.0,147.54,147.0,147.51,33200.0,104.6665,105.0509,104.6665,105.0296,33200.0
2013-01-28 14:30:00,147.54,147.69,147.23,147.68,30200.0,105.0509,105.1577,104.8302,105.1506,30200.0
2013-01-28 15:00:00,147.66,147.87,147.42,147.57,39300.0,105.1364,105.2859,104.9655,105.0723,39300.0
2013-01-28 15:30:00,147.62,147.89,147.6,147.69,88100.0,105.1079,105.3001,105.0937,105.1577,88100.0
2013-01-29 09:30:00,148.06,148.06,146.99,147.36,185500.0,105.4212,105.4212,104.6593,104.9228,185500.0
2013-01-29 10:00:00,147.3,147.37,146.38,146.64,72300.0,104.8801,104.9299,104.225,104.4101,72300.0
2013-01-29 10:30:00,146.69,147.1,146.44,146.74,35500.0,104.4457,104.7377,104.2677,104.4813,35500.0
2013-01-29 11:00:00,146.8,147.81,146.75,147.74,41800.0,104.5241,105.2432,104.4885,105.1933,41800.0
2013-01-29 11:30:00,147.83,147.84,147.36,147.52,28400.0,105.2574,105.2645,104.9228,105.0367,28400.0
2013-01-29 12:00:00,147.5,147.6,147.0,147.5,29200.0,105.0225,105.0937,104.6665,105.0225,29200.0
2013-01-29 12:30:00,147.5,147.81,147.48,147.52,35900.0,105.0225,105.2432,105.0082,105.0367,35900.0
2013-01-29 13:00:00,147.5,148.0,147.5,147.66,27400.0,105.0225,105.3785,105.0225,105.1364,27400.0
2013-01-29 13:30:00,147.66,147.95,147.6,147.85,28600.0,105.1364,105.3429,105.0937,105.2717,28600.0
2013-01-29 14:00:00,147.79,147.84,147.23,147.3,29500.0,105.2289,105.2645,104.8302,104.8801,29500.0
2013-01-29 14:30:00,147.23,147.31,147.03,147.15,21100.0,104.8302,104.8872,104.6878,104.7733,21100.0
2013-01-29 15:00:00,147.11,147.33,147.0,147.19,29100.0,104.7448,104.9014,104.6665,104.8017,29100.0
2013-01-29 15:30:00,147.18,147.34,146.95,147.01,122600.0,104.7946,104.9085,104.6309,104.6736,122600.0
2013-01-30 09:30:00,146.46,147.85,146.45,147.19,95700.0,104.282,105.2717,104.2748,104.8017,95700.0
2013-01-30 10:00:00,147.22,147.41,146.52,146.98,45800.0,104.8231,104.9584,104.3247,104.6522,45800.0
2013-01-30 10:30:00,146.97,147.1,146.3,146.69,81600.0,104.6451,104.7377,104.168,104.4457,81600.0
2013-01-30 11:00:00,146.64,146.89,146.25,146.68,36900.0,104.4101,104.5881,104.1324,104.4386,36900.0
2013-01-30 11:30:00,146.68,147.09,146.54,147.05,22100.0,104.4386,104.7305,104.3389,104.7021,22100.0
2013-01-30 12:00:00,146.96,147.28,146.6,146.6,23600.0,104.638,104.8658,104.3816,104.3816,23600.0
2013-01-30 12:30:00,146.64,146.96,146.64,146.95,33100.0,104.4101,104.638,104.4101,104.6309,33100.0
2013-01-30 13:00:00,146.9,147.11,146.71,146.96,43900.0,104.5953,104.7448,104.46,104.638,43900.0
2013-01-30 13:30:00,147.02,147.09,146.63,146.91,17600.0,104.6807,104.7305,104.403,104.6024,17600.0
2013-01-30 14:00:00,146.94,146.95,146.59,146.78,16100.0,104.6237,104.6309,104.3745,104.5098,16100.0
2013-01-30 14:30:00,146.73,146.81,145.88,146.44,45100.0,104.4742,104.5312,103.869,104.2677,45100.0
2013-01-30 15:00:00,146.43,146.6,146.04,146.21,40600.0,104.2606,104.3816,103.9829,104.104,40600.0
2013-01-30 15:30:00,146.18,146.19,145.72,145.73,144800.0,104.0826,104.0897,103.7551,103.7622,144800.0
2013-01-31 09:30:00,146.02,148.85,146.01,148.7,141200.0,103.9687,105.9837,103.9616,105.8769,141200.0
2013-01-31 10:00:00,148.71,148.83,147.78,147.85,155400.0,105.884,105.9694,105.2218,105.2717,155400.0
2013-01-31 10:30:00,147.9,148.42,147.5,147.5,84200.0,105.3073,105.6775,105.0225,105.0225,84200.0
2013-01-31 11:00:00,147.5,147.95,147.45,147.55,38700.0,105.0225,105.3429,104.9869,105.0581,38700.0
2013-01-31 11:30:00,147.56,147.75,147.24,147.44,56100.0,105.0652,105.2005,104.8373,104.9797,56100.0
2013-01-31 12:00:00,147.52,147.78,147.48,147.59,33800.0,105.0367,105.2218,105.0082,105.0865,33800.0
2013-01-31 12:30:00,147.58,147.95,147.34,147.81,22600.0,105.0794,105.3429,104.9085,105.2432,22600.0
2013-01-31 13:00:00,147.82,147.84,147.56,147.67,29200.0,105.2503,105.2645,105.0652,105.1435,29200.0
2013-01-31 13:30:00,147.68,148.18,147.64,147.93,23500.0,105.1506,105.5066,105.1221,105.3286,23500.0
2013-01-31 14:00:00,147.93,147.93,147.48,147.52,25100.0,105.3286,105.3286,105.0082,105.0367,25100.0
2013-01-31 14:30:00,147.57,148.09,147.52,147.9,28200.0,105.0723,105.4426,105.0367,105.3073,28200.0
2013-01-31 15:00:00,147.89,147.89,147.38,147.63,46600.0,105.3001,105.3001,104.937,105.115,46600.0
2013-01-31 15:30:00,147.59,147.89,147.41,147.59,161300.0,105.0865,105.3001,104.9584,105.0865,161300.0
2013-02-01 09:30:00,149.14,149.14,147.5,148.26,112000.0,106.1902,106.1902,105.0225,105.5636,112000.0
2013-02-01 10:00:00,148.34,148.85,147.73,147.89,100100.0,105.6206,105.9837,105.1862,105.3001,100100.0
2013-02-01 10:30:00,147.97,148.64,147.85,148.55,92600.0,105.3571,105.8342,105.2717,105.7701,92600.0
2013-02-01 11:00:00,148.53,148.72,147.89,147.89,54700.0,105.7558,105.8911,105.3001,105.3001,54700.0
2013-02-01 11:30:00,147.88,148.61,147.78,148.49,35400.0,105.293,105.8128,105.2218,105.7274,35400.0
2013-02-01 12:00:00,148.47,148.7,147.98,148.21,29000.0,105.7131,105.8769,105.3642,105.528,29000.0
2013-02-01 12:30:00,148.19,148.29,147.88,148.14,23000.0,105.5138,105.585,105.293,105.4782,23000.0
2013-02-01 13:00:00,148.13,148.22,147.6,147.77,22900.0,105.471,105.5351,105.0937,105.2147,22900.0
2013-02-01 13:30:00,147.85,148.19,147.81,147.98,35700.0,105.2717,105.5138,105.2432,105.3642,35700.0
2013-02-01 14:00:00,147.97,148.27,147.92,148.11,34200.0,105.3571,105.5707,105.3215,105.4568,34200.0
2013-02-01 14:30:00,148.09,148.21,147.84,147.97,69000.0,105.4426,105.528,105.2645,105.3571,69000.0
2013-02-01 15:00:00,148.01,148.09,147.41,147.52,88200.0,105.3856,105.4426,104.9584,105.0367,88200.0
2013-02-01 15:30:00,147.53,148.08,147.5,147.87,93200.0,105.0438,105.4354,105.0225,105.2859,93200.0
2013-02-04 09:30:00,147.6,149.73,146.86,149.72,131100.0,105.0937,106.6103,104.5668,106.6031,131100.0
2013-02-04 10:00:00,149.71,149.72,148.99,149.14,130200.0,106.596,106.6031,106.0834,106.1902,130200.0
2013-02-04 10:30:00,149.07,149.23,148.1,148.1,111100.0,106.1403,106.2543,105.4497,105.4497,111100.0
2013-02-04 11:00:00,148.1,148.33,147.95,147.97,64300.0,105.4497,105.6134,105.3429,105.3571,64300.0
2013-02-04 11:30:00,147.95,148.17,147.64,147.74,95800.0,105.3429,105.4995,105.1221,105.1933,95800.0
2013-02-04 12:00:00,147.69,147.89,147.41,147.82,92600.0,105.1577,105.3001,104.9584,105.2503,92600.0
2013-02-04 12:30:00,147.76,147.85,147.38,147.53,28600.0,105.2076,105.2717,104.937,105.0438,28600.0
2013-02-04 13:00:00,147.55,147.56,146.71,146.88,43900.0,105.0581,105.0652,104.46,104.581,43900.0
2013-02-04 13:30:00,146.9,147.36,146.82,147.31,53900.0,104.5953,104.9228,104.5383,104.8872,53900.0
2013-02-04 14:00:00,147.23,147.71,147.23,147.7,29100.0,104.8302,105.172,104.8302,105.1649,29100.0
2013-02-04 14:30:00,147.64,148.03,147.5,147.97,40400.0,105.1221,105.3998,105.0225,105.3571,40400.0
2013-02-04 15:00:00,147.9,147.94,147.46,147.51,36500.0,105.3073,105.3358,104.994,105.0296,36500.0
2013-02-04 15:30:00,147.54,147.68,146.97,147.04,110300.0,105.0509,105.1506,104.6451,104.6949,110300.0
2013-02-05 09:30:00,147.13,148.49,147.12,147.82,126800.0,104.759,105.7274,104.7519,105.2503,126800.0
2013-02-05 10:00:00,148.04,148.4,147.66,147.84,51600.0,105.407,105.6633,105.1364,105.2645,51600.0
2013-02-05 10:30:00,147.93,147.97,147.48,147.77,52200.0,105.3286,105.3571,105.0082,105.2147,52200.0
2013-02-05 11:00:00,147.66,148.18,147.48,148.05,43400.0,105.1364,105.5066,105.0082,105.4141,43400.0
2013-02-05 11:30:00,148.03,148.13,147.28,147.97,47800.0,105.3998,105.471,104.8658,105.3571,47800.0
2013-02-05 12:00:00,147.92,148.29,147.81,147.87,39400.0,105.3215,105.585,105.2432,105.2859,39400.0
2013-02-05 12:30:00,147.85,148.63,147.79,148.16,48300.0,105.2717,105.827,105.2289,105.4924,48300.0
2013-02-05 13:00:00,148.17,148.61,147.86,148.47,72600.0,105.4995,105.8128,105.2788,105.7131,72600.0
2013-02-05 13:30:00,148.53,148.96,148.39,148.66,47100.0,105.7558,106.062,105.6562,105.8484,47100.0
2013-02-05 14:00:00,148.71,149.29,148.62,149.08,37000.0,105.884,106.297,105.8199,106.1474,37000.0
2013-02-05 14:30:00,149.11,149.28,148.94,149.04,59500.0,106.1688,106.2899,106.0478,106.119,59500.0
2013-02-05 15:00:00,149.02,149.54,148.97,149.36,67100.0,106.1047,106.475,106.0691,106.3468,67100.0
2013-02-05 15:30:00,149.31,149.42,148.72,148.74,99500.0,106.3112,106.3895,105.8911,105.9054,99500.0
2013-02-06 09:30:00,149.1,151.01,148.76,150.85,98900.0,106.1617,107.5216,105.9196,107.4077,98900.0
2013-02-06 10:00:00,150.67,151.48,150.14,151.38,75500.0,107.2796,107.8563,106.9022,107.7851,75500.0
2013-02-06 10:30:00,151.35,151.63,150.99,151.58,149900.0,107.7637,107.9631,107.5074,107.9275,149900.0
2013-02-06 11:00:00,151.64,151.78,150.96,151.7,73300.0,107.9702,108.0699,107.486,108.0129,73300.0
2013-02-06 11:30:00,151.76,152.54,151.48,152.54,136000.0,108.0557,108.611,107.8563,108.611,136000.0
2013-02-06 12:00:00,152.55,153.09,152.23,152.75,86300.0,108.6181,109.0026,108.3903,108.7606,86300.0
2013-02-06 12:30:00,152.71,152.84,152.25,152.62,60400.0,108.7321,108.8246,108.4045,108.668,60400.0
2013-02-06 13:00:00,152.59,152.64,151.38,151.63,50300.0,108.6466,108.6822,107.7851,107.9631,50300.0
2013-02-06 13:30:00,151.63,151.76,151.13,151.38,39100.0,107.9631,108.0557,107.6071,107.7851,39100.0
2013-02-06 14:00:00,151.38,151.69,151.06,151.59,47900.0,107.7851,108.0058,107.5572,107.9346,47900.0
2013-02-06 14:30:00,151.6,151.98,151.54,151.61,59100.0,107.9417,108.2123,107.899,107.9489,59100.0
2013-02-06 15:00:00,151.57,151.6,151.18,151.42,83700.0,107.9204,107.9417,107.6427,107.8136,83700.0
2013-02-06 15:30:00,151.36,151.6,151.12,151.26,196800.0,107.7708,107.9417,107.6,107.6996,196800.0
2013-02-07 09:30:00,151.26,152.63,150.94,151.22,75300.0,107.6996,108.6751,107.4718,107.6712,75300.0
2013-02-07 10:00:00,151.15,151.89,150.69,151.48,103200.0,107.6213,108.1482,107.2938,107.8563,103200.0
2013-02-07 10:30:00,151.37,152.44,150.54,150.7,181400.0,107.778,108.5398,107.187,107.3009,181400.0
2013-02-07 11:00:00,150.65,151.15,150.5,151.15,39000.0,107.2653,107.6213,107.1585,107.6213,39000.0
2013-02-07 11:30:00,151.01,152.32,151.01,152.29,83100.0,107.5216,108.4544,107.5216,108.433,83100.0
2013-02-07 12:00:00,152.26,153.49,151.9,153.0,136200.0,108.4117,109.2874,108.1553,108.9386,136200.0
2013-02-07 12:30:00,152.91,154.03,152.75,154.03,55400.0,108.8745,109.6719,108.7606,109.6719,55400.0
2013-02-07 13:00:00,154.03,154.03,153.18,153.45,112600.0,109.6719,109.6719,109.0667,109.259,112600.0
2013-02-07 13:30:00,153.5,153.91,153.33,153.84,43700.0,109.2946,109.5865,109.1735,109.5366,43700.0
2013-02-07 14:00:00,153.87,154.04,153.51,153.75,42500.0,109.558,109.6791,109.3017,109.4726,42500.0
2013-02-07 14:30:00,153.67,154.46,153.34,154.03,52800.0,109.4156,109.9781,109.1806,109.6719,52800.0
2013-02-07 15:00:00,154.05,154.37,153.74,154.12,67800.0,109.6862,109.914,109.4654,109.736,67800.0
2013-02-07 15:30:00,154.2,154.29,153.83,153.9,131000.0,109.793,109.8571,109.5295,109.5794,131000.0
2013-02-08 09:30:00,153.98,154.86,153.56,154.02,88800.0,109.6363,110.2629,109.3373,109.6648,88800.0
2013-02-08 10:00:00,154.0,154.41,153.93,154.24,158300.0,109.6506,109.9425,109.6007,109.8215,158300.0
2013-02-08 10:30:00,154.2,154.38,154.0,154.0,55300.0,109.793,109.9211,109.6506,109.6506,55300.0
2013-02-08 11:00:00,154.01,154.15,153.77,153.81,80900.0,109.6577,109.7574,109.4868,109.5153,80900.0
2013-02-08 11:30:00,153.78,153.99,153.56,153.64,30800.0,109.4939,109.6435,109.3373,109.3942,30800.0
2013-02-08 12:00:00,153.66,153.72,153.13,153.13,47100.0,109.4085,109.4512,109.0311,109.0311,47100.0
2013-02-08 12:30:00,153.16,153.18,152.49,152.68,81300.0,109.0525,109.0667,108.5754,108.7107,81300.0
2013-02-08 13:00:00,152.68,152.87,152.4,152.47,36600.0,108.7107,108.846,108.5113,108.5612,36600.0
2013-02-08 13:30:00,152.45,152.5,152.26,152.46,56600.0,108.5469,108.5825,108.4117,108.5541,56600.0
2013-02-08 14:00:00,152.5,152.88,152.43,152.87,59400.0,108.5825,108.8531,108.5327,108.846,59400.0
2013-02-08 14:30:00,152.86,152.9,152.71,152.79,40400.0,108.8389,108.8674,108.7321,108.789,40400.0
2013-02-08 15:00:00,152.8,153.3,152.77,153.26,62100.0,108.7962,109.1522,108.7748,109.1237,62100.0
2013-02-08 15:30:00,153.25,153.29,152.81,153.03,115500.0,109.1166,109.145,108.8033,108.9599,115500.0
2013-02-11 09:30:00,152.44,152.9,151.06,151.87,108400.0,108.5398,108.8674,107.5572,108.134,108400.0
2013-02-11 10:00:00,151.87,152.09,151.47,151.91,70600.0,108.134,108.2906,107.8492,108.1625,70600.0
2013-02-11 10:30:00,151.82,151.89,151.36,151.44,30600.0,108.0984,108.1482,107.7708,107.8278,30600.0
2013-02-11 11:00:00,151.48,151.97,151.41,151.79,39400.0,107.8563,108.2052,107.8064,108.077,39400.0
2013-02-11 11:30:00,151.78,151.84,151.38,151.46,17900.0,108.0699,108.1126,107.7851,107.842,17900.0
2013-02-11 12:00:00,151.4,151.48,150.87,151.0,80300.0,107.7993,107.8563,107.422,107.5145,80300.0
2013-02-11 12:30:00,150.98,151.41,150.95,151.33,20100.0,107.5003,107.8064,107.4789,107.7495,20100.0
2013-02-11 13:00:00,151.42,151.55,151.15,151.27,18700.0,107.8136,107.9061,107.6213,107.7068,18700.0
2013-02-11 13:30:00,151.3,152.01,151.3,151.98,23800.0,107.7281,108.2337,107.7281,108.2123,23800.0
2013-02-11 14:00:00,151.99,152.17,151.82,151.9,11500.0,108.2194,108.3476,108.0984,108.1553,11500.0
2013-02-11 14:30:00,151.88,151.95,151.6,151.72,20000.0,108.1411,108.1909,107.9417,108.0272,20000.0
2013-02-11 15:00:00,151.73,152.17,151.6,152.12,45600.0,108.0343,108.3476,107.9417,108.312,45600.0
2013-02-11 15:30:00,152.08,152.36,152.03,152.06,79900.0,108.2835,108.4829,108.2479,108.2693,79900.0
2013-02-12 09:30:00,152.48,153.97,151.88,153.65,52500.0,108.5683,109.6292,108.1411,109.4014,52500.0
2013-02-12 10:00:00,153.7,153.85,152.91,153.06,46900.0,109.437,109.5438,108.8745,108.9813,46900.0
2013-02-12 10:30:00,153.05,153.55,152.79,153.05,24800.0,108.9742,109.3302,108.789,108.9742,24800.0
2013-02-12 11:00:00,153.05,153.2,152.81,153.1,32100.0,108.9742,109.081,108.8033,109.0098,32100.0
2013-02-12 11:30:00,153.14,153.24,152.24,152.3,66000.0,109.0382,109.1094,108.3974,108.4401,66000.0
2013-02-12 12:00:00,152.35,153.2,152.33,153.15,25700.0,108.4757,109.081,108.4615,109.0454,25700.0
2013-02-12 12:30:00,153.14,153.28,152.85,153.14,23300.0,109.0382,109.1379,108.8318,109.0382,23300.0
2013-02-12 13:00:00,153.1,153.34,152.85,152.85,21800.0,109.0098,109.1806,108.8318,108.8318,21800.0
2013-02-12 13:30:00,152.9,153.01,152.7,152.85,32900.0,108.8674,108.9457,108.725,108.8318,32900.0
2013-02-12 14:00:00,152.81,153.14,152.54,153.13,38400.0,108.8033,109.0382,108.611,109.0311,38400.0
2013-02-12 14:30:00,153.15,153.15,152.61,152.61,27400.0,109.0454,109.0454,108.6609,108.6609,27400.0
2013-02-12 15:00:00,152.59,152.78,152.19,152.25,76900.0,108.6466,108.7819,108.3618,108.4045,76900.0
2013-02-12 15:30:00,152.23,152.7,152.2,152.69,135600.0,108.3903,108.725,108.3689,108.7178,135600.0
2013-02-13 09:30:00,152.66,153.02,151.8,152.18,62400.0,108.6965,108.9528,108.0841,108.3547,62400.0
2013-02-13 10:00:00,152.2,152.28,151.67,152.22,112000.0,108.3689,108.4259,107.9916,108.3832,112000.0
2013-02-13 10:30:00,152.09,152.67,152.0,152.17,63300.0,108.2906,108.7036,108.2265,108.3476,63300.0
2013-02-13 11:00:00,152.22,152.27,151.62,151.69,32400.0,108.3832,108.4188,107.956,108.0058,32400.0
2013-02-13 11:30:00,151.66,152.11,151.55,152.11,28500.0,107.9845,108.3049,107.9061,108.3049,28500.0
2013-02-13 12:00:00,152.1,152.71,152.06,152.41,46500.0,108.2977,108.7321,108.2693,108.5185,46500.0
2013-02-13 12:30:00,152.43,153.09,152.36,152.82,36900.0,108.5327,109.0026,108.4829,108.8104,36900.0
2013-02-13 13:00:00,152.8,152.95,152.59,152.79,49100.0,108.7962,108.903,108.6466,108.789,49100.0
2013-02-13 13:30:00,152.7,152.86,152.56,152.59,15900.0,108.725,108.8389,108.6253,108.6466,15900.0
2013-02-13 14:00:00,152.63,152.74,152.32,152.45,24300.0,108.6751,108.7534,108.4544,108.5469,24300.0
2013-02-13 14:30:00,152.44,152.91,152.1,152.22,35800.0,108.5398,108.8745,108.2977,108.3832,35800.0
2013-02-13 15:00:00,152.22,152.53,152.05,152.38,18900.0,108.3832,108.6039,108.2621,108.4971,18900.0
2013-02-13 15:30:00,152.41,152.59,152.21,152.33,91300.0,108.5185,108.6466,108.3761,108.4615,91300.0
2013-02-14 09:30:00,151.88,152.84,151.15,151.15,56700.0,108.1411,108.8246,107.6213,107.6213,56700.0
2013-02-14 10:00:00,151.14,151.48,150.3,150.64,117000.0,107.6142,107.8563,107.0161,107.2582,117000.0
2013-02-14 10:30:00,150.62,151.19,150.58,150.92,116100.0,107.244,107.6498,107.2155,107.4576,116100.0
2013-02-14 11:00:00,151.0,151.13,150.63,150.96,127900.0,107.5145,107.6071,107.2511,107.486,127900.0
2013-02-14 11:30:00,150.99,151.38,150.84,151.23,20300.0,107.5074,107.7851,107.4006,107.6783,20300.0
2013-02-14 12:00:00,151.22,151.69,151.19,151.62,15700.0,107.6712,108.0058,107.6498,107.956,15700.0
2013-02-14 12:30:00,151.61,151.73,151.34,151.49,40100.0,107.9489,108.0343,107.7566,107.8634,40100.0
2013-02-14 13:00:00,151.5,152.02,151.5,152.02,39400.0,107.8705,108.2408,107.8705,108.2408,39400.0
2013-02-14 13:30:00,152.03,152.3,151.88,152.07,40200.0,108.2479,108.4401,108.1411,108.2764,40200.0
2013-02-14 14:00:00,152.03,152.32,151.75,152.21,38700.0,108.2479,108.4544,108.0485,108.3761,38700.0
2013-02-14 14:30:00,152.17,152.58,152.08,152.53,50100.0,108.3476,108.6395,108.2835,108.6039,50100.0
2013-02-14 15:00:00,152.55,152.73,152.25,152.71,84600.0,108.6181,108.7463,108.4045,108.7321,84600.0
2013-02-14 15:30:00,152.71,153.53,152.7,152.95,256600.0,108.7321,109.3159,108.725,108.903,256600.0
2013-02-15 09:30:00,154.15,159.49,153.83,156.6,357600.0,109.7574,113.5595,109.5295,111.5018,357600.0
2013-02-15 10:00:00,156.65,156.78,155.41,156.46,76200.0,111.5374,111.63,110.6545,111.4021,76200.0
2013-02-15 10:30:00,156.44,158.0,156.08,157.8,111400.0,111.3879,112.4986,111.1316,112.3562,111400.0
2013-02-15 11:00:00,157.81,158.0,157.12,157.82,88800.0,112.3634,112.4986,111.8721,112.3705,88800.0
2013-02-15 11:30:00,157.82,158.1,157.72,158.08,100700.0,112.3705,112.5698,112.2993,112.5556,100700.0
2013-02-15 12:00:00,158.08,158.47,157.84,158.16,92800.0,112.5556,112.8333,112.3847,112.6126,92800.0
2013-02-15 12:30:00,158.22,158.45,157.87,157.96,39700.0,112.6553,112.819,112.4061,112.4702,39700.0
2013-02-15 13:00:00,157.97,158.85,157.83,158.62,63500.0,112.4773,113.1039,112.3776,112.9401,63500.0
2013-02-15 13:30:00,158.59,158.83,158.28,158.36,45400.0,112.9187,113.0896,112.698,112.755,45400.0
2013-02-15 14:00:00,158.33,158.34,156.7,156.88,120100.0,112.7336,112.7407,111.573,111.7012,120100.0
2013-02-15 14:30:00,156.88,157.76,156.84,157.74,88100.0,111.7012,112.3278,111.6727,112.3135,88100.0
2013-02-15 15:00:00,157.74,158.18,157.66,158.0,106800.0,112.3135,112.6268,112.2566,112.4986,106800.0
2013-02-15 15:30:00,157.99,158.45,157.7,157.85,214600.0,112.4915,112.819,112.285,112.3918,214600.0
2013-02-19 09:30:00,158.35,161.71,158.2,161.36,217200.0,112.7478,115.1402,112.641,114.891,217200.0
2013-02-19 10:00:00,161.21,162.29,161.03,162.27,128000.0,114.7842,115.5532,114.656,115.539,128000.0
2013-02-19 10:30:00,162.27,162.27,160.54,160.95,125200.0,115.539,115.539,114.3072,114.5991,125200.0
2013-02-19 11:00:00,160.95,161.09,160.67,161.07,74000.0,114.5991,114.6988,114.3997,114.6845,74000.0
2013-02-19 11:30:00,161.06,161.83,160.85,161.81,69400.0,114.6774,115.2257,114.5279,115.2114,69400.0
2013-02-19 12:00:00,161.81,161.89,160.88,161.0,45300.0,115.2114,115.2684,114.5492,114.6347,45300.0
2013-02-19 12:30:00,161.0,161.16,160.99,161.11,36700.0,114.6347,114.7486,114.6276,114.713,36700.0
2013-02-19 13:00:00,161.07,161.34,161.0,161.3,41000.0,114.6845,114.8768,114.6347,114.8483,41000.0
2013-02-19 13:30:00,161.29,162.18,161.24,162.13,53300.0,114.8412,115.4749,114.8056,115.4393,53300.0
2013-02-19 14:00:00,162.13,162.81,162.13,162.67,69900.0,115.4393,115.9234,115.4393,115.8238,69900.0
2013-02-19 14:30:00,162.67,162.99,162.48,162.6,71900.0,115.8238,116.0516,115.6885,115.7739,71900.0
2013-02-19 15:00:00,162.6,163.0,162.55,162.92,87700.0,115.7739,116.0587,115.7383,116.0018,87700.0
2013-02-19 15:30:00,162.92,163.35,162.83,163.28,228700.0,116.0018,116.3079,115.9377,116.2581,228700.0
2013-02-20 09:30:00,163.74,163.74,162.29,162.74,92400.0,116.5856,116.5856,115.5532,115.8736,92400.0
2013-02-20 10:00:00,162.72,163.35,162.62,162.95,70300.0,115.8594,116.3079,115.7882,116.0231,70300.0
2013-02-20 10:30:00,162.87,163.05,162.77,162.92,49200.0,115.9662,116.0943,115.895,116.0018,49200.0
2013-02-20 11:00:00,162.9,163.01,162.8,162.91,79300.0,115.9875,116.0658,115.9163,115.9946,79300.0
2013-02-20 11:30:00,162.89,162.99,162.56,162.99,48500.0,115.9804,116.0516,115.7454,116.0516,48500.0
2013-02-20 12:00:00,162.93,162.99,162.69,162.75,61500.0,116.0089,116.0516,115.838,115.8807,61500.0
2013-02-20 12:30:00,162.75,162.82,162.39,162.65,53000.0,115.8807,115.9306,115.6244,115.8095,53000.0
2013-02-20 13:00:00,162.65,162.72,162.17,162.26,65700.0,115.8095,115.8594,115.4677,115.5318,65700.0
2013-02-20 13:30:00,162.23,162.28,161.7,161.78,48000.0,115.5105,115.5461,115.1331,115.1901,48000.0
2013-02-20 14:00:00,161.76,162.01,161.28,161.9,57100.0,115.1758,115.3538,114.8341,115.2755,57100.0
2013-02-20 14:30:00,161.88,161.88,160.92,160.92,63600.0,115.2613,115.2613,114.5777,114.5777,63600.0
2013-02-20 15:00:00,160.96,161.03,160.27,160.45,81500.0,114.6062,114.656,114.1149,114.2431,81500.0
2013-02-20 15:30:00,160.41,160.57,160.16,160.42,134900.0,114.2146,114.3285,114.0366,114.2217,134900.0
2013-02-21 09:30:00,159.5,159.79,158.39,158.98,135000.0,113.5667,113.7731,112.7763,113.1964,135000.0
2013-02-21 10:00:00,158.98,160.32,158.41,160.05,74300.0,113.1964,114.1505,112.7906,113.9583,74300.0
2013-02-21 10:30:00,160.08,160.31,159.69,159.94,59300.0,113.9796,114.1434,113.7019,113.88,59300.0
2013-02-21 11:00:00,160.09,160.74,160.06,160.56,30600.0,113.9868,114.4496,113.9654,114.3214,30600.0
2013-02-21 11:30:00,160.35,160.62,159.46,159.64,42800.0,114.1719,114.3641,113.5382,113.6663,42800.0
2013-02-21 12:00:00,159.54,159.63,158.96,159.35,33200.0,113.5951,113.6592,113.1822,113.4599,33200.0
2013-02-21 12:30:00,159.3,159.53,159.19,159.4,42900.0,113.4243,113.588,113.3459,113.4955,42900.0
2013-02-21 13:00:00,159.45,159.6,158.71,159.06,51100.0,113.5311,113.6379,113.0042,113.2534,51100.0
2013-02-21 13:30:00,159.01,159.26,158.58,158.61,58700.0,113.2178,113.3958,112.9116,112.933,58700.0
2013-02-21 14:00:00,158.66,158.86,158.15,158.28,39100.0,112.9686,113.111,112.6054,112.698,39100.0
2013-02-21 14:30:00,158.3,158.47,158.02,158.37,62200.0,112.7122,112.8333,112.5129,112.7621,62200.0
2013-02-21 15:00:00,158.36,159.48,158.32,159.36,55900.0,112.755,113.5524,112.7265,113.467,55900.0
2013-02-21 15:30:00,159.3,159.46,158.91,158.97,80800.0,113.4243,113.5382,113.1466,113.1893,80800.0
2013-02-22 09:30:00,160.25,160.41,158.32,158.42,57400.0,114.1007,114.2146,112.7265,112.7977,57400.0
2013-02-22 10:00:00,158.44,158.66,157.49,157.67,49900.0,112.8119,112.9686,112.1355,112.2637,49900.0
2013-02-22 10:30:00,157.65,158.17,156.83,157.01,44100.0,112.2494,112.6197,111.6656,111.7937,44100.0
2013-02-22 11:00:00,156.91,157.57,156.79,157.55,41300.0,111.7225,112.1925,111.6371,112.1782,41300.0
2013-02-22 11:30:00,157.55,157.85,157.29,157.45,24900.0,112.1782,112.3918,111.9931,112.107,24900.0
2013-02-22 12:00:00,157.43,157.81,157.37,157.65,23700.0,112.0928,112.3634,112.0501,112.2494,23700.0
2013-02-22 12:30:00,157.61,158.16,157.58,158.08,14800.0,112.221,112.6126,112.1996,112.5556,14800.0
2013-02-22 13:00:00,158.12,158.14,157.81,158.0,13600.0,112.5841,112.5983,112.3634,112.4986,13600.0
2013-02-22 13:30:00,158.0,158.18,157.81,158.03,39100.0,112.4986,112.6268,112.3634,112.52,39100.0
2013-02-22 14:00:00,158.02,158.1,157.79,157.82,23100.0,112.5129,112.5698,112.3491,112.3705,23100.0
2013-02-22 14:30:00,157.85,158.17,157.82,157.92,18700.0,112.3918,112.6197,112.3705,112.4417,18700.0
2013-02-22 15:00:00,157.92,158.01,157.81,157.93,35200.0,112.4417,112.5058,112.3634,112.4488,35200.0
2013-02-22 15:30:00,157.96,158.57,157.89,158.54,76000.0,112.4702,112.9045,112.4203,112.8831,76000.0
2013-02-25 09:30:00,159.76,160.52,158.91,160.08,61100.0,113.7518,114.2929,113.1466,113.9796,61100.0
2013-02-25 10:00:00,160.23,160.5,160.03,160.39,39300.0,114.0864,114.2787,113.944,114.2004,39300.0
2013-02-25 10:30:00,160.23,160.46,160.1,160.4,30300.0,114.0864,114.2502,113.9939,114.2075,30300.0
2013-02-25 11:00:00,160.25,160.46,159.99,160.34,42400.0,114.1007,114.2502,113.9156,114.1648,42400.0
2013-02-25 11:30:00,160.4,160.42,159.92,160.34,30000.0,114.2075,114.2217,113.8657,114.1648,30000.0
2013-02-25 12:00:00,160.33,160.43,160.04,160.09,37900.0,114.1576,114.2288,113.9512,113.9868,37900.0
2013-02-25 12:30:00,159.94,160.34,159.9,160.13,32700.0,113.88,114.1648,113.8515,114.0152,32700.0
2013-02-25 13:00:00,160.14,160.31,160.1,160.12,16900.0,114.0224,114.1434,113.9939,114.0081,16900.0
2013-02-25 13:30:00,160.08,160.22,159.46,159.66,31200.0,113.9796,114.0793,113.5382,113.6806,31200.0
2013-02-25 14:00:00,159.66,159.8,159.48,159.53,34900.0,113.6806,113.7803,113.5524,113.588,34900.0
2013-02-25 14:30:00,159.57,159.88,159.23,159.25,38800.0,113.6165,113.8372,113.3744,113.3887,38800.0
2013-02-25 15:00:00,159.3,159.49,158.58,158.66,51800.0,113.4243,113.5595,112.9116,112.9686,51800.0
2013-02-25 15:30:00,158.8,158.88,157.52,157.53,170100.0,113.0683,113.1252,112.1569,112.164,170100.0
2013-02-26 09:30:00,155.58,158.7,155.58,158.22,44000.0,110.7756,112.9971,110.7756,112.6553,44000.0
2013-02-26 10:00:00,158.23,158.88,158.22,158.25,78000.0,112.6624,113.1252,112.6553,112.6766,78000.0
2013-02-26 10:30:00,158.25,158.28,157.58,157.8,55500.0,112.6766,112.698,112.1996,112.3562,55500.0
2013-02-26 11:00:00,157.8,157.8,156.93,157.56,38100.0,112.3562,112.3562,111.7368,112.1854,38100.0
2013-02-26 11:30:00,157.57,157.82,156.67,157.05,49700.0,112.1925,112.3705,111.5517,111.8222,49700.0
2013-02-26 12:00:00,157.02,157.9,156.91,157.69,23200.0,111.8009,112.4274,111.7225,112.2779,23200.0
2013-02-26 12:30:00,157.65,158.48,157.63,158.25,44400.0,112.2494,112.8404,112.2352,112.6766,44400.0
2013-02-26 13:00:00,158.25,158.45,157.94,158.11,24100.0,112.6766,112.819,112.4559,112.577,24100.0
2013-02-26 13:30:00,158.13,158.3,157.78,157.84,34600.0,112.5912,112.7122,112.342,112.3847,34600.0
2013-02-26 14:00:00,157.82,158.22,157.74,157.99,24000.0,112.3705,112.6553,112.3135,112.4915,24000.0
2013-02-26 14:30:00,158.0,158.1,157.81,158.02,38300.0,112.4986,112.5698,112.3634,112.5129,38300.0
2013-02-26 15:00:00,158.01,158.13,157.67,158.06,37200.0,112.5058,112.5912,112.2637,112.5414,37200.0
2013-02-26 15:30:00,158.1,158.28,157.93,158.08,72900.0,112.5698,112.698,112.4488,112.5556,72900.0
2013-02-27 09:30:00,156.5,159.46,156.21,159.35,79500.0,111.4306,113.5382,111.2241,113.4599,79500.0
2013-02-27 10:00:00,159.31,159.96,158.69,159.93,67500.0,113.4314,113.8942,112.9899,113.8728,67500.0
2013-02-27 10:30:00,159.91,160.92,159.77,160.12,81300.0,113.8586,114.5777,113.7589,114.0081,81300.0
2013-02-27 11:00:00,160.11,160.5,160.0,160.39,95100.0,114.001,114.2787,113.9227,114.2004,95100.0
2013-02-27 11:30:00,160.31,160.54,160.08,160.41,33800.0,114.1434,114.3072,113.9796,114.2146,33800.0
2013-02-27 12:00:00,160.36,160.98,160.36,160.66,27000.0,114.179,114.6204,114.179,114.3926,27000.0
2013-02-27 12:30:00,160.72,160.83,160.25,160.5,38700.0,114.4353,114.5136,114.1007,114.2787,38700.0
2013-02-27 13:00:00,160.47,160.78,160.37,160.61,52200.0,114.2573,114.478,114.1861,114.357,52200.0
2013-02-27 13:30:00,160.61,160.76,160.44,160.46,48500.0,114.357,114.4638,114.236,114.2502,48500.0
2013-02-27 14:00:00,160.47,160.72,160.18,160.61,37900.0,114.2573,114.4353,114.0508,114.357,37900.0
2013-02-27 14:30:00,160.61,160.71,160.3,160.61,51400.0,114.357,114.4282,114.1363,114.357,51400.0
2013-02-27 15:00:00,160.59,160.74,160.32,160.61,96800.0,114.3428,114.4496,114.1505,114.357,96800.0
2013-02-27 15:30:00,160.57,160.99,160.41,160.86,143600.0,114.3285,114.6276,114.2146,114.535,143600.0
2013-02-28 09:30:00,160.67,161.69,159.75,161.19,82700.0,114.3997,115.126,113.7447,114.77,82700.0
2013-02-28 10:00:00,161.24,161.8,161.0,161.59,75500.0,114.8056,115.2043,114.6347,115.0548,75500.0
2013-02-28 10:30:00,161.44,161.55,160.69,160.81,69700.0,114.948,115.0263,114.414,114.4994,69700.0
2013-02-28 11:00:00,160.81,161.55,160.72,161.42,55800.0,114.4994,115.0263,114.4353,114.9337,55800.0
2013-02-28 11:30:00,161.38,161.38,160.72,161.37,19900.0,114.9053,114.9053,114.4353,114.8981,19900.0
2013-02-28 12:00:00,161.11,161.22,160.77,161.15,19200.0,114.713,114.7913,114.4709,114.7415,19200.0
2013-02-28 12:30:00,161.01,161.5,161.01,161.29,17500.0,114.6418,114.9907,114.6418,114.8412,17500.0
2013-02-28 13:00:00,161.2,161.71,161.1,161.58,15400.0,114.7771,115.1402,114.7059,115.0477,15400.0
2013-02-28 13:30:00,161.64,161.95,161.5,161.58,26500.0,115.0904,115.3111,114.9907,115.0477,26500.0
2013-02-28 14:00:00,161.57,161.98,161.48,161.98,31200.0,115.0405,115.3325,114.9765,115.3325,31200.0
2013-02-28 14:30:00,162.0,162.1,161.34,161.58,23600.0,115.3467,115.4179,114.8768,115.0477,23600.0
2013-02-28 15:00:00,161.49,161.64,161.15,161.53,35400.0,114.9836,115.0904,114.7415,115.0121,35400.0
2013-02-28 15:30:00,161.48,161.53,161.12,161.26,96500.0,114.9765,115.0121,114.7201,114.8198,96500.0
2013-03-01 09:30:00,161.25,161.25,159.56,160.4,192200.0,114.8127,114.8127,113.6094,114.2075,192200.0
2013-03-01 10:00:00,160.61,160.64,159.38,159.63,37400.0,114.357,114.3784,113.4812,113.6592,37400.0
2013-03-01 10:30:00,159.66,160.67,159.58,160.64,44700.0,113.6806,114.3997,113.6236,114.3784,44700.0
2013-03-01 11:00:00,160.65,160.79,160.43,160.63,27100.0,114.3855,114.4852,114.2288,114.3712,27100.0
2013-03-01 11:30:00,160.53,160.75,160.11,160.49,35500.0,114.3,114.4567,114.001,114.2716,35500.0
2013-03-01 12:00:00,160.57,160.65,160.19,160.33,23600.0,114.3285,114.3855,114.058,114.1576,23600.0
2013-03-01 12:30:00,160.33,160.61,160.29,160.42,24200.0,114.1576,114.357,114.1292,114.2217,24200.0
2013-03-01 13:00:00,160.49,160.6,160.11,160.23,49900.0,114.2716,114.3499,114.001,114.0864,49900.0
2013-03-01 13:30:00,160.27,160.91,159.85,159.99,53900.0,114.1149,114.5706,113.8159,113.9156,53900.0
2013-03-01 14:00:00,160.07,160.42,159.84,160.02,49900.0,113.9725,114.2217,113.8087,113.9369,49900.0
2013-03-01 14:30:00,160.13,160.56,160.03,160.2,41100.0,114.0152,114.3214,113.944,114.0651,41100.0
2013-03-01 15:00:00,160.24,161.18,160.07,160.8,58700.0,114.0936,114.7629,113.9725,114.4923,58700.0
2013-03-01 15:30:00,160.78,160.81,160.27,160.76,97100.0,114.478,114.4994,114.1149,114.4638,97100.0
2013-03-04 09:30:00,160.76,163.0,160.76,162.84,86500.0,114.4638,116.0587,114.4638,115.9448,86500.0
2013-03-04 10:00:00,162.83,163.0,161.63,161.86,43600.0,115.9377,116.0587,115.0833,115.247,43600.0
2013-03-04 10:30:00,161.78,161.89,161.47,161.65,14700.0,115.1901,115.2684,114.9693,115.0975,14700.0
2013-03-04 11:00:00,161.61,162.36,161.45,162.24,32800.0,115.069,115.603,114.9551,115.5176,32800.0
2013-03-04 11:30:00,162.24,162.84,162.07,162.79,49100.0,115.5176,115.9448,115.3965,115.9092,49100.0
2013-03-04 12:00:00,162.73,162.73,162.35,162.37,31600.0,115.8665,115.8665,115.5959,115.6102,31600.0
2013-03-04 12:30:00,162.32,162.65,162.17,162.58,26900.0,115.5746,115.8095,115.4677,115.7597,26900.0
2013-03-04 13:00:00,162.62,163.0,162.36,162.95,22700.0,115.7882,116.0587,115.603,116.0231,22700.0
2013-03-04 13:30:00,163.0,163.0,162.78,162.81,24100.0,116.0587,116.0587,115.9021,115.9234,24100.0
2013-03-04 14:00:00,162.77,163.11,162.7,163.01,36800.0,115.895,116.137,115.8451,116.0658,36800.0
2013-03-04 14:30:00,163.05,163.53,163.04,163.48,42100.0,116.0943,116.4361,116.0872,116.4005,42100.0
2013-03-04 15:00:00,163.42,163.42,162.92,163.03,49100.0,116.3578,116.3578,116.0018,116.0801,49100.0
2013-03-04 15:30:00,163.03,163.44,162.96,163.43,66300.0,116.0801,116.372,116.0302,116.3649,66300.0
2013-03-05 09:30:00,164.0,164.3,162.9,163.07,85200.0,116.7707,116.9843,115.9875,116.1086,85200.0
2013-03-05 10:00:00,163.1,163.3,162.81,163.15,45900.0,116.1299,116.2723,115.9234,116.1655,45900.0
2013-03-05 10:30:00,163.15,163.75,163.12,163.74,46300.0,116.1655,116.5927,116.1442,116.5856,46300.0
2013-03-05 11:00:00,163.71,164.47,163.61,164.4,30000.0,116.5643,117.1054,116.4931,117.0555,30000.0
2013-03-05 11:30:00,164.35,164.87,164.28,164.69,29700.0,117.0199,117.3902,116.9701,117.262,29700.0
2013-03-05 12:00:00,164.61,164.68,164.44,164.65,27400.0,117.2051,117.2549,117.084,117.2335,27400.0
2013-03-05 12:30:00,164.59,164.8,164.48,164.62,19900.0,117.1908,117.3404,117.1125,117.2122,19900.0
2013-03-05 13:00:00,164.54,164.75,164.44,164.7,42100.0,117.1552,117.3048,117.084,117.2692,42100.0
2013-03-05 13:30:00,164.69,164.82,164.42,164.5,41400.0,117.262,117.3546,117.0698,117.1267,41400.0
2013-03-05 14:00:00,164.56,164.96,164.5,164.74,31400.0,117.1695,117.4543,117.1267,117.2976,31400.0
2013-03-05 14:30:00,164.73,165.0,164.66,164.98,43900.0,117.2905,117.4828,117.2407,117.4685,43900.0
2013-03-05 15:00:00,164.98,165.15,164.67,164.68,105900.0,117.4685,117.5896,117.2478,117.2549,105900.0
2013-03-05 15:30:00,164.7,164.8,164.05,164.25,140400.0,117.2692,117.3404,116.8063,116.9487,140400.0
2013-03-06 09:30:00,163.38,164.72,162.53,164.71,86700.0,116.9495,117.9087,116.3411,117.9016,86700.0
2013-03-06 10:00:00,164.7,164.92,164.19,164.34,73200.0,117.8944,118.0519,117.5293,117.6367,73200.0
2013-03-06 10:30:00,164.33,164.43,164.15,164.38,54200.0,117.6296,117.7011,117.5007,117.6654,54200.0
2013-03-06 11:00:00,164.26,164.33,163.58,163.58,29100.0,117.5795,117.6296,117.0927,117.0927,29100.0
2013-03-06 11:30:00,163.61,163.78,162.92,162.92,17700.0,117.1142,117.2359,116.6203,116.6203,17700.0
2013-03-06 12:00:00,162.95,163.34,162.88,163.16,13900.0,116.6417,116.9209,116.5916,116.7921,13900.0
2013-03-06 12:30:00,163.16,163.51,163.09,163.09,10800.0,116.7921,117.0426,116.742,116.742,10800.0
2013-03-06 13:00:00,163.03,163.16,162.89,162.94,19100.0,116.699,116.7921,116.5988,116.6346,19100.0
2013-03-06 13:30:00,162.92,163.01,162.73,162.79,14900.0,116.6203,116.6847,116.4843,116.5272,14900.0
2013-03-06 14:00:00,162.84,162.96,162.68,162.84,19900.0,116.563,116.6489,116.4485,116.563,19900.0
2013-03-06 14:30:00,162.76,163.02,162.64,162.73,18400.0,116.5057,116.6918,116.4198,116.4843,18400.0
2013-03-06 15:00:00,162.83,163.21,162.74,163.01,31200.0,116.5558,116.8279,116.4914,116.6847,31200.0
2013-03-06 15:30:00,163.02,163.22,162.88,163.16,63000.0,116.6918,116.835,116.5916,116.7921,63000.0
2013-03-07 09:30:00,163.42,164.22,163.2,163.81,72600.0,116.9782,117.5508,116.8207,117.2573,72600.0
2013-03-07 10:00:00,163.89,164.21,162.91,163.15,39500.0,117.3146,117.5437,116.6131,116.7849,39500.0
2013-03-07 10:30:00,163.15,163.21,162.37,162.49,31200.0,116.7849,116.8279,116.2266,116.3125,31200.0
2013-03-07 11:00:00,162.55,163.26,162.5,162.76,39000.0,116.3554,116.8636,116.3196,116.5057,39000.0
2013-03-07 11:30:00,162.73,162.8,162.24,162.65,26600.0,116.4843,116.5344,116.1335,116.427,26600.0
2013-03-07 12:00:00,162.68,162.69,162.17,162.56,20600.0,116.4485,116.4556,116.0834,116.3626,20600.0
2013-03-07 12:30:00,162.59,162.76,162.47,162.6,18800.0,116.384,116.5057,116.2982,116.3912,18800.0
2013-03-07 13:00:00,162.62,162.7,162.02,162.08,25600.0,116.4055,116.4628,115.976,116.019,25600.0
2013-03-07 13:30:00,162.14,162.14,161.28,161.54,71100.0,116.0619,116.0619,115.4463,115.6324,71100.0
2013-03-07 14:00:00,161.55,162.26,161.51,162.26,40400.0,115.6396,116.1478,115.611,116.1478,40400.0
2013-03-07 14:30:00,162.27,162.47,162.08,162.27,45200.0,116.155,116.2982,116.019,116.155,45200.0
2013-03-07 15:00:00,162.27,162.5,162.05,162.26,39900.0,116.155,116.3196,115.9975,116.1478,39900.0
2013-03-07 15:30:00,162.29,162.66,162.22,162.5,93900.0,116.1693,116.4342,116.1192,116.3196,93900.0
2013-03-08 09:30:00,162.75,163.28,161.69,162.01,66600.0,116.4986,116.878,115.7398,115.9689,66600.0
2013-03-08 10:00:00,161.97,162.5,161.41,162.39,93400.0,115.9402,116.3196,115.5394,116.2409,93400.0
2013-03-08 10:30:00,162.46,162.64,162.22,162.5,49900.0,116.291,116.4198,116.1192,116.3196,49900.0
2013-03-08 11:00:00,162.46,162.51,162.0,162.12,33600.0,116.291,116.3268,115.9617,116.0476,33600.0
2013-03-08 11:30:00,162.15,162.22,161.91,162.11,61200.0,116.0691,116.1192,115.8973,116.0405,61200.0
2013-03-08 12:00:00,162.11,162.43,162.08,162.28,18700.0,116.0405,116.2695,116.019,116.1621,18700.0
2013-03-08 12:30:00,162.25,162.3,162.05,162.29,16100.0,116.1407,116.1765,115.9975,116.1693,16100.0
2013-03-08 13:00:00,162.26,162.26,161.98,162.14,31900.0,116.1478,116.1478,115.9474,116.0619,31900.0
2013-03-08 13:30:00,162.15,162.86,162.14,162.66,29700.0,116.0691,116.5773,116.0619,116.4342,29700.0
2013-03-08 14:00:00,162.6,162.75,162.46,162.67,14200.0,116.3912,116.4986,116.291,116.4413,14200.0
2013-03-08 14:30:00,162.66,162.7,162.42,162.57,25900.0,116.4342,116.4628,116.2624,116.3697,25900.0
2013-03-08 15:00:00,162.57,162.77,162.56,162.63,42000.0,116.3697,116.5129,116.3626,116.4127,42000.0
2013-03-08 15:30:00,162.65,162.94,162.55,162.79,61200.0,116.427,116.6346,116.3554,116.5272,61200.0
2013-03-11 09:30:00,162.75,163.05,160.94,161.5,84700.0,116.4986,116.7133,115.203,115.6038,84700.0
2013-03-11 10:00:00,161.51,161.99,160.66,161.97,54000.0,115.611,115.9546,115.0025,115.9402,54000.0
2013-03-11 10:30:00,161.94,162.02,161.4,161.57,35500.0,115.9188,115.976,115.5322,115.6539,35500.0
2013-03-11 11:00:00,161.59,161.81,161.43,161.75,22900.0,115.6682,115.8257,115.5537,115.7828,22900.0
2013-03-11 11:30:00,161.83,162.04,161.56,161.85,41800.0,115.84,115.9904,115.6468,115.8543,41800.0
2013-03-11 12:00:00,161.84,161.89,161.57,161.61,22100.0,115.8472,115.883,115.6539,115.6826,22100.0
2013-03-11 12:30:00,161.61,162.05,161.6,161.77,30900.0,115.6826,115.9975,115.6754,115.7971,30900.0
2013-03-11 13:00:00,161.81,161.89,161.69,161.8,30400.0,115.8257,115.883,115.7398,115.8186,30400.0
2013-03-11 13:30:00,161.8,161.85,161.55,161.79,26900.0,115.8186,115.8543,115.6396,115.8114,26900.0
2013-03-11 14:00:00,161.81,161.96,161.73,161.78,25200.0,115.8257,115.9331,115.7684,115.8042,25200.0
2013-03-11 14:30:00,161.79,161.84,161.62,161.75,37500.0,115.8114,115.8472,115.6897,115.7828,37500.0
2013-03-11 15:00:00,161.77,161.86,161.62,161.84,75300.0,115.7971,115.8615,115.6897,115.8472,75300.0
2013-03-11 15:30:00,161.84,161.84,161.6,161.74,101000.0,115.8472,115.8472,115.6754,115.7756,101000.0
2013-03-12 09:30:00,161.05,161.97,160.96,161.97,80900.0,115.2817,115.9402,115.2173,115.9402,80900.0
2013-03-12 10:00:00,161.98,162.5,161.76,162.27,28200.0,115.9474,116.3196,115.7899,116.155,28200.0
2013-03-12 10:30:00,162.27,162.35,161.88,161.99,23300.0,116.155,116.2123,115.8758,115.9546,23300.0
2013-03-12 11:00:00,161.98,162.1,161.69,161.82,21000.0,115.9474,116.0333,115.7398,115.8329,21000.0
2013-03-12 11:30:00,161.81,162.49,161.81,162.4,61800.0,115.8257,116.3125,115.8257,116.248,61800.0
2013-03-12 12:00:00,162.33,162.87,162.29,162.55,31500.0,116.1979,116.5845,116.1693,116.3554,31500.0
2013-03-12 12:30:00,162.59,162.69,161.99,162.38,18300.0,116.384,116.4556,115.9546,116.2337,18300.0
2013-03-12 13:00:00,162.37,162.78,162.36,162.71,33600.0,116.2266,116.5201,116.2194,116.4699,33600.0
2013-03-12 13:30:00,162.77,162.98,162.66,162.7,42700.0,116.5129,116.6632,116.4342,116.4628,42700.0
2013-03-12 14:00:00,162.73,162.95,162.65,162.8,38000.0,116.4843,116.6417,116.427,116.5344,38000.0
2013-03-12 14:30:00,162.84,163.02,162.68,162.89,37200.0,116.563,116.6918,116.4485,116.5988,37200.0
2013-03-12 15:00:00,162.8,163.06,162.71,163.02,56800.0,116.5344,116.7205,116.4699,116.6918,56800.0
2013-03-12 15:30:00,163.01,163.16,162.86,162.91,130200.0,116.6847,116.7921,116.5773,116.6131,130200.0
2013-03-13 09:30:00,162.35,164.66,162.19,163.05,124800.0,116.2123,117.8658,116.0977,116.7133,124800.0
2013-03-13 10:00:00,163.13,163.48,163.03,163.38,70600.0,116.7706,117.0211,116.699,116.9495,70600.0
2013-03-13 10:30:00,163.37,163.37,162.99,163.2,24200.0,116.9424,116.9424,116.6704,116.8207,24200.0
2013-03-13 11:00:00,163.14,163.4,163.1,163.35,30400.0,116.7777,116.9639,116.7491,116.9281,30400.0
2013-03-13 11:30:00,163.39,163.68,163.38,163.59,24200.0,116.9567,117.1643,116.9495,117.0999,24200.0
2013-03-13 12:00:00,163.64,163.74,163.42,163.68,37000.0,117.1357,117.2072,116.9782,117.1643,37000.0
2013-03-13 12:30:00,163.77,163.97,163.68,163.78,12500.0,117.2287,117.3719,117.1643,117.2359,12500.0
2013-03-13 13:00:00,163.78,164.0,163.69,163.87,14800.0,117.2359,117.3933,117.1714,117.3003,14800.0
2013-03-13 13:30:00,163.89,164.09,163.75,164.05,20100.0,117.3146,117.4578,117.2144,117.4291,20100.0
2013-03-13 14:00:00,164.03,164.28,163.9,164.2,20600.0,117.4148,117.5938,117.3218,117.5365,20600.0
2013-03-13 14:30:00,164.22,164.25,163.89,164.06,24700.0,117.5508,117.5723,117.3146,117.4363,24700.0
2013-03-13 15:00:00,164.06,164.21,163.79,164.02,81200.0,117.4363,117.5437,117.243,117.4077,81200.0
2013-03-13 15:30:00,164.02,164.24,163.96,164.07,80400.0,117.4077,117.5651,117.3647,117.4435,80400.0
2013-03-14 09:30:00,164.59,165.83,164.34,164.71,96400.0,117.8157,118.7033,117.6367,117.9016,96400.0
2013-03-14 10:00:00,164.73,165.14,163.81,163.92,54900.0,117.9159,118.2094,117.2573,117.3361,54900.0
2013-03-14 10:30:00,163.9,164.53,163.75,163.95,59100.0,117.3218,117.7727,117.2144,117.3576,59100.0
2013-03-14 11:00:00,163.94,165.05,163.93,165.05,34700.0,117.3504,118.1449,117.3432,118.1449,34700.0
2013-03-14 11:30:00,165.0,165.02,164.39,164.62,25900.0,118.1092,118.1235,117.6725,117.8371,25900.0
2013-03-14 12:00:00,164.57,165.12,164.49,164.9,23300.0,117.8014,118.1951,117.7441,118.0376,23300.0
2013-03-14 12:30:00,164.94,164.96,164.54,164.85,24200.0,118.0662,118.0805,117.7799,118.0018,24200.0
2013-03-14 13:00:00,164.89,165.05,164.34,164.81,35800.0,118.0304,118.1449,117.6367,117.9732,35800.0
2013-03-14 13:30:00,164.74,165.22,164.73,164.96,31700.0,117.923,118.2666,117.9159,118.0805,31700.0
2013-03-14 14:00:00,165.03,165.27,164.87,165.08,46400.0,118.1306,118.3024,118.0161,118.1664,46400.0
2013-03-14 14:30:00,165.08,165.15,164.83,165.02,23500.0,118.1664,118.2165,117.9875,118.1235,23500.0
2013-03-14 15:00:00,164.99,165.23,164.89,164.99,32500.0,118.102,118.2738,118.0304,118.102,32500.0
2013-03-14 15:30:00,165.05,165.38,164.95,165.03,84400.0,118.1449,118.3812,118.0734,118.1306,84400.0
2013-03-15 09:30:00,163.87,165.47,163.6,164.72,281700.0,117.3003,118.4456,117.107,117.9087,281700.0
2013-03-15 10:00:00,164.78,165.28,164.27,165.28,104200.0,117.9517,118.3096,117.5866,118.3096,104200.0
2013-03-15 10:30:00,165.26,165.53,165.17,165.53,48200.0,118.2953,118.4885,118.2308,118.4885,48200.0
2013-03-15 11:00:00,165.54,166.06,165.5,165.94,47300.0,118.4957,118.8679,118.4671,118.782,47300.0
2013-03-15 11:30:00,165.94,166.19,165.89,166.19,32800.0,118.782,118.961,118.7462,118.961,32800.0
2013-03-15 12:00:00,166.14,166.25,165.85,165.85,26000.0,118.9252,119.0039,118.7176,118.7176,26000.0
2013-03-15 12:30:00,165.84,166.1,165.55,165.55,16000.0,118.7104,118.8966,118.5029,118.5029,16000.0
2013-03-15 13:00:00,165.57,165.67,165.04,165.14,20200.0,118.5172,118.5888,118.1378,118.2094,20200.0
2013-03-15 13:30:00,165.12,165.31,165.06,165.22,25300.0,118.1951,118.3311,118.1521,118.2666,25300.0
2013-03-15 14:00:00,165.22,165.33,165.1,165.12,22000.0,118.2666,118.3454,118.1807,118.1951,22000.0
2013-03-15 14:30:00,165.12,165.42,165.12,165.33,25700.0,118.1951,118.4098,118.1951,118.3454,25700.0
2013-03-15 15:00:00,165.37,165.5,165.31,165.42,30300.0,118.374,118.4671,118.3311,118.4098,30300.0
2013-03-15 15:30:00,165.42,165.58,165.08,165.27,83100.0,118.4098,118.5243,118.1664,118.3024,83100.0
2013-03-18 09:30:00,164.59,164.82,162.47,163.36,56800.0,117.8157,117.9803,116.2982,116.9352,56800.0
2013-03-18 10:00:00,163.02,163.42,162.9,163.41,23000.0,116.6918,116.9782,116.606,116.971,23000.0
2013-03-18 10:30:00,163.42,164.1,163.28,163.65,43100.0,116.9782,117.4649,116.878,117.1428,43100.0
2013-03-18 11:00:00,163.65,164.35,163.56,164.25,21000.0,117.1428,117.6439,117.0784,117.5723,21000.0
2013-03-18 11:30:00,164.27,164.39,164.05,164.3,38500.0,117.5866,117.6725,117.4291,117.6081,38500.0
2013-03-18 12:00:00,164.35,164.63,164.31,164.55,33700.0,117.6439,117.8443,117.6152,117.787,33700.0
2013-03-18 12:30:00,164.62,164.81,164.42,164.59,31100.0,117.8371,117.9732,117.694,117.8157,31100.0
2013-03-18 13:00:00,164.59,164.74,164.46,164.54,21300.0,117.8157,117.923,117.7226,117.7799,21300.0
2013-03-18 13:30:00,164.56,164.61,164.34,164.5,28500.0,117.7942,117.83,117.6367,117.7513,28500.0
2013-03-18 14:00:00,164.54,165.04,164.5,165.03,33600.0,117.7799,118.1378,117.7513,118.1306,33600.0
2013-03-18 14:30:00,165.06,165.06,164.35,164.37,34700.0,118.1521,118.1521,117.6439,117.6582,34700.0
2013-03-18 15:00:00,164.31,164.73,163.8,163.85,44000.0,117.6152,117.9159,117.2502,117.286,44000.0
2013-03-18 15:30:00,163.86,164.22,163.61,163.69,89800.0,117.2931,117.5508,117.1142,117.1714,89800.0
2013-03-19 09:30:00,164.08,165.33,164.08,164.6,46500.0,117.4506,118.3454,117.4506,117.8228,46500.0
2013-03-19 10:00:00,164.58,164.63,163.4,163.89,60700.0,117.8085,117.8443,116.9639,117.3146,60700.0
2013-03-19 10:30:00,163.89,164.04,163.75,163.93,56700.0,117.3146,117.422,117.2144,117.3432,56700.0
2013-03-19 11:00:00,163.91,164.73,163.91,164.73,39300.0,117.3289,117.9159,117.3289,117.9159,39300.0
2013-03-19 11:30:00,164.71,164.89,163.57,163.68,59000.0,117.9016,118.0304,117.0855,117.1643,59000.0
2013-03-19 12:00:00,163.58,164.3,163.35,164.3,52800.0,117.0927,117.6081,116.9281,117.6081,52800.0
2013-03-19 12:30:00,164.14,164.14,163.53,163.88,40300.0,117.4936,117.4936,117.0569,117.3074,40300.0
2013-03-19 13:00:00,163.81,164.2,163.7,163.94,42200.0,117.2573,117.5365,117.1786,117.3504,42200.0
2013-03-19 13:30:00,163.94,164.63,163.92,164.16,44300.0,117.3504,117.8443,117.3361,117.5079,44300.0
2013-03-19 14:00:00,164.21,165.27,164.21,164.92,59800.0,117.5437,118.3024,117.5437,118.0519,59800.0
2013-03-19 14:30:00,164.92,165.24,164.81,165.02,45000.0,118.0519,118.281,117.9732,118.1235,45000.0
2013-03-19 15:00:00,164.99,165.5,164.77,165.39,65700.0,118.102,118.4671,117.9445,118.3883,65700.0
2013-03-19 15:30:00,165.35,165.82,165.3,165.67,154800.0,118.3597,118.6961,118.3239,118.5888,154800.0
2013-03-20 09:30:00,166.5,166.82,165.7,166.71,85800.0,119.1829,119.4119,118.6102,119.3332,85800.0
2013-03-20 10:00:00,166.83,166.83,165.76,165.99,48900.0,119.4191,119.4191,118.6532,118.8178,48900.0
2013-03-20 10:30:00,165.94,166.38,165.42,166.36,37100.0,118.782,119.097,118.4098,119.0827,37100.0
2013-03-20 11:00:00,166.34,166.41,166.16,166.4,29100.0,119.0683,119.1185,118.9395,119.1113,29100.0
2013-03-20 11:30:00,166.4,166.47,166.22,166.3,22800.0,119.1113,119.1614,118.9824,119.0397,22800.0
2013-03-20 12:00:00,166.29,166.37,166.1,166.19,23000.0,119.0326,119.0898,118.8966,118.961,23000.0
2013-03-20 12:30:00,166.19,166.34,166.13,166.24,21100.0,118.961,119.0683,118.918,118.9968,21100.0
2013-03-20 13:00:00,166.24,166.41,166.11,166.36,26300.0,118.9968,119.1185,118.9037,119.0827,26300.0
2013-03-20 13:30:00,166.35,166.5,166.19,166.45,23300.0,119.0755,119.1829,118.961,119.1471,23300.0
2013-03-20 14:00:00,166.39,166.73,166.17,166.63,46600.0,119.1041,119.3475,118.9467,119.2759,46600.0
2013-03-20 14:30:00,166.67,166.89,166.35,166.35,22300.0,119.3046,119.462,119.0755,119.0755,22300.0
2013-03-20 15:00:00,166.36,166.64,166.23,166.35,35900.0,119.0827,119.2831,118.9896,119.0755,35900.0
2013-03-20 15:30:00,166.3,166.66,166.23,166.29,105300.0,119.0397,119.2974,118.9896,119.0326,105300.0
2013-03-21 09:30:00,166.37,166.37,163.76,165.77,55400.0,119.0898,119.0898,117.2215,118.6603,55400.0
2013-03-21 10:00:00,165.92,166.1,165.49,165.73,37500.0,118.7677,118.8966,118.4599,118.6317,37500.0
2013-03-21 10:30:00,165.62,165.86,165.36,165.56,36000.0,118.553,118.7248,118.3669,118.51,36000.0
2013-03-21 11:00:00,165.64,166.42,165.64,166.32,30300.0,118.5673,119.1256,118.5673,119.054,30300.0
2013-03-21 11:30:00,166.31,166.35,166.04,166.13,28800.0,119.0469,119.0755,118.8536,118.918,28800.0
2013-03-21 12:00:00,166.23,166.49,166.11,166.28,24300.0,118.9896,119.1757,118.9037,119.0254,24300.0
2013-03-21 12:30:00,166.22,166.26,165.87,165.87,18900.0,118.9824,119.0111,118.7319,118.7319,18900.0
2013-03-21 13:00:00,165.9,166.03,165.23,165.23,34200.0,118.7534,118.8464,118.2738,118.2738,34200.0
2013-03-21 13:30:00,165.23,165.45,164.92,165.45,30700.0,118.2738,118.4313,118.0519,118.4313,30700.0
2013-03-21 14:00:00,165.45,165.94,164.89,165.82,59000.0,118.4313,118.782,118.0304,118.6961,59000.0
2013-03-21 14:30:00,165.9,166.06,165.73,166.01,25600.0,118.7534,118.8679,118.6317,118.8321,25600.0
2013-03-21 15:00:00,166.01,166.33,165.76,166.17,38700.0,118.8321,119.0612,118.6532,118.9467,38700.0
2013-03-21 15:30:00,166.2,166.43,166.16,166.27,105400.0,118.9681,119.1328,118.9395,119.0182,105400.0
2013-03-22 09:30:00,167.46,167.81,166.48,167.35,52700.0,119.8701,120.1206,119.1686,119.7913,52700.0
2013-03-22 10:00:00,167.36,168.37,167.36,168.32,42200.0,119.7985,120.5214,119.7985,120.4857,42200.0
2013-03-22 10:30:00,168.24,168.62,168.12,168.62,40200.0,120.4284,120.7004,120.3425,120.7004,40200.0
2013-03-22 11:00:00,168.57,168.82,167.77,168.0,81200.0,120.6646,120.8436,120.092,120.2566,81200.0
2013-03-22 11:30:00,168.0,168.1,167.7,168.05,41200.0,120.2566,120.3282,120.0419,120.2924,41200.0
2013-03-22 12:00:00,168.05,168.13,167.41,167.64,27400.0,120.2924,120.3497,119.8343,119.9989,27400.0
2013-03-22 12:30:00,167.67,167.83,167.29,167.44,28900.0,120.0204,120.1349,119.7484,119.8557,28900.0
2013-03-22 13:00:00,167.51,167.78,167.29,167.69,52000.0,119.9058,120.0991,119.7484,120.0347,52000.0
2013-03-22 13:30:00,167.69,167.7,167.01,167.01,46300.0,120.0347,120.0419,119.5479,119.5479,46300.0
2013-03-22 14:00:00,167.01,167.28,166.85,167.09,47000.0,119.5479,119.7412,119.4334,119.6052,47000.0
2013-03-22 14:30:00,167.06,167.12,166.82,166.97,45800.0,119.5837,119.6267,119.4119,119.5193,45800.0
2013-03-22 15:00:00,166.99,167.05,166.35,166.38,80200.0,119.5336,119.5766,119.0755,119.097,80200.0
2013-03-22 15:30:00,166.36,166.54,165.85,166.12,134800.0,119.0827,119.2115,118.7176,118.9109,134800.0
2013-03-25 09:30:00,166.8,167.7,165.98,166.08,54300.0,119.3976,120.0419,118.8107,118.8822,54300.0
2013-03-25 10:00:00,166.08,166.3,165.13,165.19,97700.0,118.8822,119.0397,118.2022,118.2452,97700.0
2013-03-25 10:30:00,165.21,165.27,163.88,163.93,80300.0,118.2595,118.3024,117.3074,117.3432,80300.0
2013-03-25 11:00:00,163.95,164.14,163.28,163.62,88900.0,117.3576,117.4936,116.878,117.1213,88900.0
2013-03-25 11:30:00,163.69,165.01,163.62,164.8,70600.0,117.1714,118.1163,117.1213,117.966,70600.0
2013-03-25 12:00:00,164.78,164.99,164.3,164.8,130200.0,117.9517,118.102,117.6081,117.966,130200.0
2013-03-25 12:30:00,164.79,165.0,164.4,164.49,50600.0,117.9588,118.1092,117.6797,117.7441,50600.0
2013-03-25 13:00:00,164.38,165.41,164.21,165.31,26500.0,117.6654,118.4026,117.5437,118.3311,26500.0
2013-03-25 13:30:00,165.33,165.71,164.85,164.85,72200.0,118.3454,118.6174,118.0018,118.0018,72200.0
2013-03-25 14:00:00,164.86,164.96,164.5,164.5,52700.0,118.0089,118.0805,117.7513,117.7513,52700.0
2013-03-25 14:30:00,164.55,164.92,164.33,164.88,52900.0,117.787,118.0519,117.6296,118.0233,52900.0
2013-03-25 15:00:00,164.95,165.0,164.52,164.96,65900.0,118.0734,118.1092,117.7656,118.0805,65900.0
2013-03-25 15:30:00,164.91,165.74,164.83,165.64,127600.0,118.0447,118.6389,117.9875,118.5673,127600.0
2013-03-26 09:30:00,166.23,166.23,164.29,165.05,31900.0,118.9896,118.9896,117.6009,118.1449,31900.0
2013-03-26 10:00:00,165.06,165.35,164.7,164.73,38900.0,118.1521,118.3597,117.8944,117.9159,38900.0
2013-03-26 10:30:00,164.74,165.31,164.74,165.18,47100.0,117.923,118.3311,117.923,118.238,47100.0
2013-03-26 11:00:00,165.17,165.62,165.17,165.5,15000.0,118.2308,118.553,118.2308,118.4671,15000.0
2013-03-26 11:30:00,165.57,165.79,165.34,165.77,10000.0,118.5172,118.6746,118.3525,118.6603,10000.0
2013-03-26 12:00:00,165.77,165.9,165.4,165.61,12500.0,118.6603,118.7534,118.3955,118.5458,12500.0
2013-03-26 12:30:00,165.65,165.67,165.25,165.35,11000.0,118.5744,118.5888,118.2881,118.3597,11000.0
2013-03-26 13:00:00,165.3,165.5,165.25,165.41,8800.0,118.3239,118.4671,118.2881,118.4026,8800.0
2013-03-26 13:30:00,165.48,165.52,165.26,165.44,12000.0,118.4527,118.4814,118.2953,118.4241,12000.0
2013-03-26 14:00:00,165.38,165.57,165.3,165.5,20200.0,118.3812,118.5172,118.3239,118.4671,20200.0
2013-03-26 14:30:00,165.55,165.71,165.3,165.7,17900.0,118.5029,118.6174,118.3239,118.6102,17900.0
2013-03-26 15:00:00,165.7,165.85,165.54,165.77,25700.0,118.6102,118.7176,118.4957,118.6603,25700.0
2013-03-26 15:30:00,165.77,165.84,165.63,165.69,82300.0,118.6603,118.7104,118.5601,118.6031,82300.0
2013-03-27 09:30:00,164.67,166.16,164.5,164.98,41900.0,117.8729,118.9395,117.7513,118.0948,41900.0
2013-03-27 10:00:00,164.82,165.29,164.77,164.98,23600.0,117.9803,118.3167,117.9445,118.0948,23600.0
2013-03-27 10:30:00,165.04,165.24,164.86,165.24,24900.0,118.1378,118.281,118.0089,118.281,24900.0
2013-03-27 11:00:00,165.15,165.53,164.99,165.04,12100.0,118.2165,118.4885,118.102,118.1378,12100.0
2013-03-27 11:30:00,165.09,165.69,165.06,165.56,29300.0,118.1736,118.6031,118.1521,118.51,29300.0
2013-03-27 12:00:00,165.62,165.73,165.21,165.46,23000.0,118.553,118.6317,118.2595,118.4384,23000.0
2013-03-27 12:30:00,165.49,165.56,165.1,165.39,11400.0,118.4599,118.51,118.1807,118.3883,11400.0
2013-03-27 13:00:00,165.41,165.55,165.11,165.37,10900.0,118.4026,118.5029,118.1879,118.374,10900.0
2013-03-27 13:30:00,165.32,165.69,165.32,165.44,10600.0,118.3382,118.6031,118.3382,118.4241,10600.0
2013-03-27 14:00:00,165.45,165.73,165.42,165.68,21900.0,118.4313,118.6317,118.4098,118.5959,21900.0
2013-03-27 14:30:00,165.66,165.95,165.49,165.84,12200.0,118.5816,118.7892,118.4599,118.7104,12200.0
2013-03-27 15:00:00,165.85,165.85,165.53,165.77,20400.0,118.7176,118.7176,118.4885,118.6603,20400.0
2013-03-27 15:30:00,165.86,166.08,165.77,165.97,42000.0,118.7248,118.8822,118.6603,118.8035,42000.0
2013-03-28 09:30:00,166.47,167.37,165.91,167.21,68800.0,119.1614,119.8056,118.7605,119.6911,68800.0
2013-03-28 10:00:00,167.18,167.71,167.16,167.44,25200.0,119.6696,120.049,119.6553,119.8557,25200.0
2013-03-28 10:30:00,167.47,168.07,167.34,168.05,29500.0,119.8772,120.3067,119.7842,120.2924,29500.0
2013-03-28 11:00:00,168.06,168.27,167.72,168.16,55500.0,120.2995,120.4499,120.0562,120.3711,55500.0
2013-03-28 11:30:00,168.2,168.65,168.16,168.44,22300.0,120.3998,120.7219,120.3711,120.5716,22300.0
2013-03-28 12:00:00,168.37,168.64,167.68,167.73,18700.0,120.5214,120.7147,120.0275,120.0633,18700.0
2013-03-28 12:30:00,167.75,167.79,167.61,167.7,19700.0,120.0776,120.1063,119.9774,120.0419,19700.0
2013-03-28 13:00:00,167.66,167.66,166.35,167.28,28200.0,120.0132,120.0132,119.0755,119.7412,28200.0
2013-03-28 13:30:00,167.41,167.66,167.27,167.27,12200.0,119.8343,120.0132,119.7341,119.7341,12200.0
2013-03-28 14:00:00,167.33,167.49,167.29,167.49,14600.0,119.777,119.8915,119.7484,119.8915,14600.0
2013-03-28 14:30:00,167.5,167.57,166.8,167.34,17900.0,119.8987,119.9488,119.3976,119.7842,17900.0
2013-03-28 15:00:00,167.22,167.57,167.05,167.17,24200.0,119.6983,119.9488,119.5766,119.6625,24200.0
2013-03-28 15:30:00,167.29,167.79,167.12,167.45,78700.0,119.7484,120.1063,119.6267,119.8629,78700.0
2013-04-01 09:30:00,167.76,167.78,165.98,166.49,74000.0,120.0848,120.0991,118.8107,119.1757,74000.0
2013-04-01 10:00:00,166.48,167.08,166.25,167.03,23900.0,119.1686,119.598,119.0039,119.5623,23900.0
2013-04-01 10:30:00,167.03,167.15,166.64,166.71,9600.0,119.5623,119.6482,119.2831,119.3332,9600.0
2013-04-01 11:00:00,166.69,166.9,166.54,166.58,18500.0,119.3189,119.4692,119.2115,119.2401,18500.0
2013-04-01 11:30:00,166.59,166.71,166.43,166.52,20800.0,119.2473,119.3332,119.1328,119.1972,20800.0
2013-04-01 12:00:00,166.43,166.59,166.09,166.1,24600.0,119.1328,119.2473,118.8894,118.8966,24600.0
2013-04-01 12:30:00,166.05,166.15,165.91,166.1,26300.0,118.8608,118.9323,118.7605,118.8966,26300.0
2013-04-01 13:00:00,166.21,166.23,165.52,165.68,23500.0,118.9753,118.9896,118.4814,118.5959,23500.0
2013-04-01 13:30:00,165.63,165.84,165.2,165.34,28600.0,118.5601,118.7104,118.2523,118.3525,28600.0
2013-04-01 14:00:00,165.47,165.79,165.23,165.31,31400.0,118.4456,118.6746,118.2738,118.3311,31400.0
2013-04-01 14:30:00,165.3,165.32,164.86,164.86,25300.0,118.3239,118.3382,118.0089,118.0089,25300.0
2013-04-01 15:00:00,164.8,165.14,164.5,164.88,39000.0,117.966,118.2094,117.7513,118.0233,39000.0
2013-04-01 15:30:00,164.87,165.61,164.72,165.55,101700.0,118.0161,118.5458,117.9087,118.5029,101700.0
2013-04-02 09:30:00,165.71,167.66,165.52,167.49,35300.0,118.6174,120.0132,118.4814,119.8915,35300.0
2013-04-02 10:00:00,167.6,167.7,167.19,167.32,13300.0,119.9703,120.0419,119.6768,119.7698,13300.0
2013-04-02 10:30:00,167.23,167.39,166.8,167.08,40000.0,119.7054,119.82,119.3976,119.598,40000.0
2013-04-02 11:00:00,167.08,167.47,166.85,166.85,17800.0,119.598,119.8772,119.4334,119.4334,17800.0
2013-04-02 11:30:00,166.95,167.2,166.67,166.87,6800.0,119.505,119.6839,119.3046,119.4477,6800.0
2013-04-02 12:00:00,166.75,167.16,166.75,167.12,5100.0,119.3618,119.6553,119.3618,119.6267,5100.0
2013-04-02 12:30:00,167.12,167.27,167.07,167.07,4200.0,119.6267,119.7341,119.5909,119.5909,4200.0
2013-04-02 13:00:00,167.09,167.49,166.96,167.38,17200.0,119.6052,119.8915,119.5122,119.8128,17200.0
2013-04-02 13:30:00,167.45,167.91,167.4,167.84,14600.0,119.8629,120.1922,119.8271,120.1421,14600.0
2013-04-02 14:00:00,167.84,168.25,167.84,167.9,21100.0,120.1421,120.4355,120.1421,120.185,21100.0
2013-04-02 14:30:00,167.89,167.92,167.62,167.7,10700.0,120.1779,120.1993,119.9846,120.0419,10700.0
2013-04-02 15:00:00,167.76,168.04,167.64,168.04,36500.0,120.0848,120.2852,119.9989,120.2852,36500.0
2013-04-02 15:30:00,168.03,168.05,167.64,167.82,57700.0,120.2781,120.2924,119.9989,120.1278,57700.0
2013-04-03 09:30:00,168.18,169.0,167.73,168.25,50900.0,120.3854,120.9724,120.0633,120.4355,50900.0
2013-04-03 10:00:00,168.22,168.5,167.49,168.5,54300.0,120.4141,120.6145,119.8915,120.6145,54300.0
2013-04-03 10:30:00,168.47,169.17,168.14,168.84,61100.0,120.593,121.0941,120.3568,120.8579,61100.0
2013-04-03 11:00:00,168.84,168.84,167.77,168.59,34700.0,120.8579,120.8579,120.092,120.6789,34700.0
2013-04-03 11:30:00,168.61,169.11,168.39,169.11,22800.0,120.6932,121.0511,120.5358,121.0511,22800.0
2013-04-03 12:00:00,169.13,169.44,169.12,169.17,22000.0,121.0655,121.2874,121.0583,121.0941,22000.0
2013-04-03 12:30:00,169.24,169.58,169.13,169.32,42600.0,121.1442,121.3876,121.0655,121.2015,42600.0
2013-04-03 13:00:00,169.35,169.39,168.03,168.14,59600.0,121.2229,121.2516,120.2781,120.3568,59600.0
2013-04-03 13:30:00,168.25,168.54,168.07,168.21,33200.0,120.4355,120.6431,120.3067,120.4069,33200.0
2013-04-03 14:00:00,168.24,168.69,168.17,168.25,33300.0,120.4284,120.7505,120.3783,120.4355,33300.0
2013-04-03 14:30:00,168.3,168.71,168.27,168.55,38000.0,120.4713,120.7648,120.4499,120.6503,38000.0
2013-04-03 15:00:00,168.71,168.72,168.25,168.41,34700.0,120.7648,120.772,120.4355,120.5501,34700.0
2013-04-03 15:30:00,168.38,168.6,167.96,168.21,81600.0,120.5286,120.6861,120.228,120.4069,81600.0
2013-04-04 09:30:00,168.5,169.72,167.82,169.53,141900.0,120.6145,121.4878,120.1278,121.3518,141900.0
2013-04-04 10:00:00,169.54,169.73,168.92,169.17,32100.0,121.3589,121.495,120.9151,121.0941,32100.0
2013-04-04 10:30:00,169.09,169.83,168.95,169.46,18000.0,121.0368,121.5665,120.9366,121.3017,18000.0
2013-04-04 11:00:00,169.33,169.49,169.03,169.38,38100.0,121.2086,121.3232,120.9939,121.2444,38100.0
2013-04-04 11:30:00,169.26,169.26,168.74,168.78,6400.0,121.1585,121.1585,120.7863,120.8149,6400.0
2013-04-04 12:00:00,168.75,168.96,168.58,168.85,19200.0,120.7935,120.9438,120.6718,120.865,19200.0
2013-04-04 12:30:00,168.71,169.32,168.63,169.3,8900.0,120.7648,121.2015,120.7076,121.1872,8900.0
2013-04-04 13:00:00,169.39,169.39,168.96,169.09,6700.0,121.2516,121.2516,120.9438,121.0368,6700.0
2013-04-04 13:30:00,169.06,169.34,168.92,169.23,6900.0,121.0154,121.2158,120.9151,121.137,6900.0
2013-04-04 14:00:00,169.31,169.57,169.16,169.47,10600.0,121.1943,121.3804,121.0869,121.3088,10600.0
2013-04-04 14:30:00,169.38,169.48,168.99,168.99,8700.0,121.2444,121.316,120.9653,120.9653,8700.0
2013-04-04 15:00:00,169.06,169.45,168.99,169.32,12900.0,121.0154,121.2945,120.9653,121.2015,12900.0
2013-04-04 15:30:00,169.28,169.82,169.1,169.76,48300.0,121.1728,121.5594,121.044,121.5164,48300.0
2013-04-05 09:30:00,167.76,168.48,166.07,166.97,104300.0,120.0848,120.6002,118.8751,119.5193,104300.0
2013-04-05 10:00:00,166.98,167.48,166.62,167.4,59300.0,119.5265,119.8844,119.2688,119.8271,59300.0
2013-04-05 10:30:00,167.39,167.76,166.92,167.5,41800.0,119.82,120.0848,119.4835,119.8987,41800.0
2013-04-05 11:00:00,167.5,167.57,166.77,167.03,30700.0,119.8987,119.9488,119.3761,119.5623,30700.0
2013-04-05 11:30:00,167.12,167.32,166.89,167.28,34900.0,119.6267,119.7698,119.462,119.7412,34900.0
2013-04-05 12:00:00,167.38,167.69,167.36,167.49,11100.0,119.8128,120.0347,119.7985,119.8915,11100.0
2013-04-05 12:30:00,167.47,168.2,167.47,168.19,14900.0,119.8772,120.3998,119.8772,120.3926,14900.0
2013-04-05 13:00:00,168.15,168.28,168.0,168.02,24900.0,120.364,120.457,120.2566,120.2709,24900.0
2013-04-05 13:30:00,168.06,168.32,167.72,168.12,39600.0,120.2995,120.4857,120.0562,120.3425,39600.0
2013-04-05 14:00:00,168.11,169.06,168.08,169.06,26900.0,120.3353,121.0154,120.3139,121.0154,26900.0
2013-04-05 14:30:00,169.11,169.13,168.73,168.99,31500.0,121.0511,121.0655,120.7791,120.9653,31500.0
2013-04-05 15:00:00,168.96,169.05,168.67,168.74,28100.0,120.9438,121.0082,120.7362,120.7863,28100.0
2013-04-05 15:30:00,168.79,169.51,168.74,169.03,86000.0,120.8221,121.3375,120.7863,120.9939,86000.0
2013-04-08 09:30:00,168.85,169.66,168.34,168.99,43200.0,120.865,121.4448,120.5,120.9653,43200.0
2013-04-08 10:00:00,168.96,169.96,168.69,169.24,62000.0,120.9438,121.6596,120.7505,121.1442,62000.0
2013-04-08 10:30:00,169.28,169.81,169.14,169.72,26800.0,121.1728,121.5522,121.0726,121.4878,26800.0
2013-04-08 11:00:00,169.52,169.71,169.35,169.59,8900.0,121.3446,121.4806,121.2229,121.3947,8900.0
2013-04-08 11:30:00,169.65,169.92,169.31,169.55,14200.0,121.4377,121.631,121.1943,121.3661,14200.0
2013-04-08 12:00:00,169.46,169.53,169.15,169.19,14600.0,121.3017,121.3518,121.0798,121.1084,14600.0
2013-04-08 12:30:00,169.16,169.28,168.57,168.68,12300.0,121.0869,121.1728,120.6646,120.7433,12300.0
2013-04-08 13:00:00,168.7,169.29,168.66,169.23,11700.0,120.7577,121.18,120.729,121.137,11700.0
2013-04-08 13:30:00,169.23,169.63,168.88,169.39,20700.0,121.137,121.4234,120.8865,121.2516,20700.0
2013-04-08 14:00:00,169.32,169.43,169.18,169.35,13300.0,121.2015,121.2802,121.1013,121.2229,13300.0
2013-04-08 14:30:00,169.4,169.53,169.14,169.45,21200.0,121.2587,121.3518,121.0726,121.2945,21200.0
2013-04-08 15:00:00,169.5,169.52,169.28,169.47,19700.0,121.3303,121.3446,121.1728,121.3088,19700.0
2013-04-08 15:30:00,169.45,169.95,169.18,169.89,61900.0,121.2945,121.6524,121.1013,121.6095,61900.0
2013-04-09 09:30:00,169.84,170.0,168.8,169.83,60000.0,121.5737,121.6882,120.8292,121.5665,60000.0
2013-04-09 10:00:00,169.46,170.56,169.17,170.44,73300.0,121.3017,122.0891,121.0941,122.0032,73300.0
2013-04-09 10:30:00,170.37,170.38,169.6,169.96,21100.0,121.9531,121.9602,121.4019,121.6596,21100.0
2013-04-09 11:00:00,170.02,170.35,169.72,169.72,13600.0,121.7025,121.9388,121.4878,121.4878,13600.0
2013-04-09 11:30:00,169.9,170.04,169.38,169.56,9000.0,121.6166,121.7169,121.2444,121.3733,9000.0
2013-04-09 12:00:00,169.54,169.83,169.42,169.7,6800.0,121.3589,121.5665,121.2731,121.4735,6800.0
2013-04-09 12:30:00,169.84,169.91,169.56,169.63,6300.0,121.5737,121.6238,121.3733,121.4234,6300.0
2013-04-09 13:00:00,169.62,169.84,169.49,169.83,9200.0,121.4162,121.5737,121.3232,121.5665,9200.0
2013-04-09 13:30:00,169.9,170.19,169.81,170.01,11800.0,121.6166,121.8242,121.5522,121.6954,11800.0
2013-04-09 14:00:00,169.96,170.11,169.73,169.76,38500.0,121.6596,121.767,121.495,121.5164,38500.0
2013-04-09 14:30:00,169.84,169.98,169.6,169.71,21900.0,121.5737,121.6739,121.4019,121.4806,21900.0
2013-04-09 15:00:00,169.72,169.83,169.31,169.35,25600.0,121.4878,121.5665,121.1943,121.2229,25600.0
2013-04-09 15:30:00,169.4,169.4,168.83,168.96,106000.0,121.2587,121.2587,120.8507,120.9438,106000.0
2013-04-10 09:30:00,169.46,170.71,169.39,169.89,44000.0,121.3017,122.1965,121.2516,121.6095,44000.0
2013-04-10 10:00:00,169.89,170.38,169.83,170.2,61200.0,121.6095,121.9602,121.5665,121.8314,61200.0
2013-04-10 10:30:00,170.25,170.99,169.99,170.99,28200.0,121.8672,122.3969,121.6811,122.3969,28200.0
2013-04-10 11:00:00,171.05,171.87,170.94,171.87,50300.0,122.4398,123.0268,122.3611,123.0268,50300.0
2013-04-10 11:30:00,171.81,172.49,171.8,172.37,31600.0,122.9838,123.4706,122.9767,123.3847,31600.0
2013-04-10 12:00:00,172.38,172.79,172.32,172.32,31300.0,123.3919,123.6853,123.3489,123.3489,31300.0
2013-04-10 12:30:00,172.3,173.07,172.15,172.57,25600.0,123.3346,123.8858,123.2272,123.5279,25600.0
2013-04-10 13:00:00,172.56,172.96,172.41,172.78,27300.0,123.5207,123.807,123.4133,123.6782,27300.0
2013-04-10 13:30:00,172.84,173.14,172.69,172.92,20800.0,123.7211,123.9359,123.6138,123.7784,20800.0
2013-04-10 14:00:00,172.97,173.16,172.55,172.69,21700.0,123.8142,123.9502,123.5135,123.6138,21700.0
2013-04-10 14:30:00,172.73,172.94,172.63,172.77,14000.0,123.6424,123.7927,123.5708,123.671,14000.0
2013-04-10 15:00:00,172.77,172.86,172.52,172.56,25100.0,123.671,123.7354,123.4921,123.5207,25100.0
2013-04-10 15:30:00,172.58,172.74,172.2,172.42,89300.0,123.535,123.6496,123.263,123.4205,89300.0
2013-04-11 09:30:00,172.16,173.71,170.53,173.59,57600.0,123.2344,124.3439,122.0676,124.258,57600.0
2013-04-11 10:00:00,173.51,173.75,173.02,173.02,43200.0,124.2007,124.3725,123.85,123.85,43200.0
2013-04-11 10:30:00,173.0,173.6,172.85,173.27,18900.0,123.8357,124.2651,123.7283,124.0289,18900.0
2013-04-11 11:00:00,173.28,174.1,173.13,174.02,27300.0,124.0361,124.6231,123.9287,124.5658,27300.0
2013-04-11 11:30:00,174.03,174.34,173.4,173.51,33100.0,124.5729,124.7949,124.122,124.2007,33100.0
2013-04-11 12:00:00,173.52,173.55,173.0,173.25,33600.0,124.2079,124.2294,123.8357,124.0146,33600.0
2013-04-11 12:30:00,173.19,173.5,173.06,173.23,20600.0,123.9717,124.1936,123.8786,124.0003,20600.0
2013-04-11 13:00:00,173.25,173.5,172.91,172.91,43200.0,124.0146,124.1936,123.7712,123.7712,43200.0
2013-04-11 13:30:00,172.93,173.31,172.61,172.77,36100.0,123.7856,124.0576,123.5565,123.671,36100.0
2013-04-11 14:00:00,172.8,173.0,172.6,172.84,37400.0,123.6925,123.8357,123.5493,123.7211,37400.0
2013-04-11 14:30:00,172.81,173.22,172.8,173.07,45200.0,123.6997,123.9931,123.6925,123.8858,45200.0
2013-04-11 15:00:00,172.99,173.19,171.79,172.3,93000.0,123.8285,123.9717,122.9695,123.3346,93000.0
2013-04-11 15:30:00,172.32,172.44,171.36,171.37,217100.0,123.3489,123.4348,122.6617,122.6689,217100.0
2013-04-12 09:30:00,170.63,171.56,169.63,169.63,151700.0,122.1392,122.8049,121.4234,121.4234,151700.0
2013-04-12 10:00:00,170.25,171.05,170.0,170.99,105100.0,121.8672,122.4398,121.6882,122.3969,105100.0
2013-04-12 10:30:00,171.03,171.03,169.68,170.29,71800.0,122.4255,122.4255,121.4592,121.8958,71800.0
2013-04-12 11:00:00,170.36,170.66,170.13,170.63,40400.0,121.9459,122.1607,121.7813,122.1392,40400.0
2013-04-12 11:30:00,170.58,170.72,170.37,170.4,45700.0,122.1034,122.2036,121.9531,121.9745,45700.0
2013-04-12 12:00:00,170.47,170.57,170.39,170.51,51100.0,122.0247,122.0962,121.9674,122.0533,51100.0
2013-04-12 12:30:00,170.59,170.75,170.4,170.49,27400.0,122.1106,122.2251,121.9745,122.039,27400.0
2013-04-12 13:00:00,170.51,170.7,170.4,170.61,65500.0,122.0533,122.1893,121.9745,122.1249,65500.0
2013-04-12 13:30:00,170.61,171.0,170.1,170.52,38200.0,122.1249,122.404,121.7598,122.0604,38200.0
2013-04-12 14:00:00,170.54,170.67,170.28,170.3,45800.0,122.0748,122.1678,121.8887,121.903,45800.0
2013-04-12 14:30:00,170.42,171.05,170.29,171.03,29100.0,121.9889,122.4398,121.8958,122.4255,29100.0
2013-04-12 15:00:00,170.98,171.84,170.98,171.14,33600.0,122.3897,123.0053,122.3897,122.5042,33600.0
2013-04-12 15:30:00,171.17,172.14,171.15,171.52,104400.0,122.5257,123.2201,122.5114,122.7763,104400.0
2013-04-15 09:30:00,171.17,171.4,170.0,170.66,40000.0,122.5257,122.6904,121.6882,122.1607,40000.0
2013-04-15 10:00:00,170.82,171.09,170.4,170.87,17800.0,122.2752,122.4685,121.9745,122.311,17800.0
2013-04-15 10:30:00,170.89,171.09,170.28,170.95,15600.0,122.3253,122.4685,121.8887,122.3682,15600.0
2013-04-15 11:00:00,170.91,170.91,170.27,170.45,13100.0,122.3396,122.3396,121.8815,122.0103,13100.0
2013-04-15 11:30:00,170.45,170.51,169.07,169.31,20900.0,122.0103,122.0533,121.0225,121.1943,20900.0
2013-04-15 12:00:00,169.23,169.33,168.17,168.19,39700.0,121.137,121.2086,120.3783,120.3926,39700.0
2013-04-15 12:30:00,168.16,168.36,167.48,167.67,51300.0,120.3711,120.5143,119.8844,120.0204,51300.0
2013-04-15 13:00:00,167.68,168.09,167.61,167.98,30100.0,120.0275,120.321,119.9774,120.2423,30100.0
2013-04-15 13:30:00,167.96,168.01,167.37,167.67,31500.0,120.228,120.2638,119.8056,120.0204,31500.0
2013-04-15 14:00:00,167.69,167.76,167.3,167.45,36000.0,120.0347,120.0848,119.7555,119.8629,36000.0
2013-04-15 14:30:00,167.48,168.02,167.3,167.38,53000.0,119.8844,120.2709,119.7555,119.8128,53000.0
2013-04-15 15:00:00,167.38,167.46,166.81,166.88,58700.0,119.8128,119.8701,119.4048,119.4549,58700.0
2013-04-15 15:30:00,166.94,167.21,166.27,166.28,144700.0,119.4978,119.6911,119.0182,119.0254,144700.0
2013-04-16 09:30:00,167.61,167.61,166.57,166.89,54900.0,119.9774,119.9774,119.233,119.462,54900.0
2013-04-16 10:00:00,167.0,167.6,166.72,166.96,39200.0,119.5408,119.9703,119.3404,119.5122,39200.0
2013-04-16 10:30:00,166.95,167.31,166.74,167.22,17200.0,119.505,119.7627,119.3547,119.6983,17200.0
2013-04-16 11:00:00,167.19,168.32,167.19,168.0,39100.0,119.6768,120.4857,119.6768,120.2566,39100.0
2013-04-16 11:30:00,168.08,169.08,168.02,168.96,35400.0,120.3139,121.0297,120.2709,120.9438,35400.0
2013-04-16 12:00:00,168.97,169.7,168.97,169.63,25100.0,120.9509,121.4735,120.9509,121.4234,25100.0
2013-04-16 12:30:00,169.58,169.65,169.13,169.65,13600.0,121.3876,121.4377,121.0655,121.4377,13600.0
2013-04-16 13:00:00,169.58,169.85,169.41,169.82,15900.0,121.3876,121.5809,121.2659,121.5594,15900.0
2013-04-16 13:30:00,169.82,169.95,169.72,169.89,19800.0,121.5594,121.6524,121.4878,121.6095,19800.0
2013-04-16 14:00:00,169.8,169.95,169.43,169.64,27900.0,121.5451,121.6524,121.2802,121.4305,27900.0
2013-04-16 14:30:00,169.65,169.7,169.17,169.2,35000.0,121.4377,121.4735,121.0941,121.1156,35000.0
2013-04-16 15:00:00,169.22,169.57,169.18,169.57,27000.0,121.1299,121.3804,121.1013,121.3804,27000.0
2013-04-16 15:30:00,169.57,169.83,169.44,169.69,60200.0,121.3804,121.5665,121.2874,121.4663,60200.0
2013-04-17 09:30:00,169.15,170.98,168.99,169.75,37000.0,121.0798,122.3897,120.9653,121.5093,37000.0
2013-04-17 10:00:00,169.56,170.0,169.12,169.31,32100.0,121.3733,121.6882,121.0583,121.1943,32100.0
2013-04-17 10:30:00,169.22,169.42,167.6,167.6,45400.0,121.1299,121.2731,119.9703,119.9703,45400.0
2013-04-17 11:00:00,167.53,167.69,166.76,167.54,39100.0,119.9202,120.0347,119.369,119.9273,39100.0
2013-04-17 11:30:00,167.55,168.59,167.35,168.55,20100.0,119.9345,120.6789,119.7913,120.6503,20100.0
2013-04-17 12:00:00,168.5,168.69,168.14,168.15,31000.0,120.6145,120.7505,120.3568,120.364,31000.0
2013-04-17 12:30:00,168.19,168.31,167.77,167.99,17000.0,120.3926,120.4785,120.092,120.2494,17000.0
2013-04-17 13:00:00,168.1,168.32,167.73,168.2,13000.0,120.3282,120.4857,120.0633,120.3998,13000.0
2013-04-17 13:30:00,168.22,168.88,168.19,168.44,23400.0,120.4141,120.8865,120.3926,120.5716,23400.0
2013-04-17 14:00:00,168.5,168.66,168.41,168.64,20900.0,120.6145,120.729,120.5501,120.7147,20900.0
2013-04-17 14:30:00,168.63,168.64,168.07,168.51,27800.0,120.7076,120.7147,120.3067,120.6217,27800.0
2013-04-17 15:00:00,168.52,168.95,168.37,168.83,27400.0,120.6288,120.9366,120.5214,120.8507,27400.0
2013-04-17 15:30:00,168.85,169.45,168.63,169.15,126500.0,120.865,121.2945,120.7076,121.0798,126500.0
2013-04-18 09:30:00,169.68,170.0,167.66,168.26,38700.0,121.4592,121.6882,120.0132,120.4427,38700.0
2013-04-18 10:00:00,168.36,168.49,167.57,167.57,15200.0,120.5143,120.6073,119.9488,119.9488,15200.0
2013-04-18 10:30:00,167.63,167.95,167.37,167.82,20600.0,119.9917,120.2208,119.8056,120.1278,20600.0
2013-04-18 11:00:00,167.84,168.01,167.5,167.58,26800.0,120.1421,120.2638,119.8987,119.956,26800.0
2013-04-18 11:30:00,167.6,167.8,166.73,166.84,13700.0,119.9703,120.1134,119.3475,119.4263,13700.0
2013-04-18 12:00:00,167.0,167.61,166.98,167.28,11400.0,119.5408,119.9774,119.5265,119.7412,11400.0
2013-04-18 12:30:00,167.17,167.88,167.17,167.71,9800.0,119.6625,120.1707,119.6625,120.049,9800.0
2013-04-18 13:00:00,167.78,168.75,167.75,168.62,22100.0,120.0991,120.7935,120.0776,120.7004,22100.0
2013-04-18 13:30:00,168.53,168.53,167.54,167.78,24100.0,120.636,120.636,119.9273,120.0991,24100.0
2013-04-18 14:00:00,167.87,168.1,167.5,167.74,8900.0,120.1635,120.3282,119.8987,120.0705,8900.0
2013-04-18 14:30:00,167.64,167.81,167.38,167.58,21300.0,119.9989,120.1206,119.8128,119.956,21300.0
2013-04-18 15:00:00,167.52,168.17,167.49,167.84,26500.0,119.913,120.3783,119.8915,120.1421,26500.0
2013-04-18 15:30:00,167.87,168.05,167.56,167.68,52300.0,120.1635,120.2924,119.9416,120.0275,52300.0
2013-04-19 09:30:00,168.25,169.05,167.8,168.51,58500.0,120.4355,121.0082,120.1134,120.6217,58500.0
2013-04-19 10:00:00,168.7,169.16,168.4,168.66,19000.0,120.7577,121.0869,120.5429,120.729,19000.0
2013-04-19 10:30:00,168.62,169.67,168.49,169.24,14100.0,120.7004,121.452,120.6073,121.1442,14100.0
2013-04-19 11:00:00,169.24,170.2,169.21,169.89,14900.0,121.1442,121.8314,121.1227,121.6095,14900.0
2013-04-19 11:30:00,169.91,170.28,169.8,170.11,12700.0,121.6238,121.8887,121.5451,121.767,12700.0
2013-04-19 12:00:00,170.02,170.02,169.46,169.46,11300.0,121.7025,121.7025,121.3017,121.3017,11300.0
2013-04-19 12:30:00,169.53,169.68,168.74,169.0,8000.0,121.3518,121.4592,120.7863,120.9724,8000.0
2013-04-19 13:00:00,168.99,169.01,168.74,168.92,7300.0,120.9653,120.9796,120.7863,120.9151,7300.0
2013-04-19 13:30:00,168.8,168.8,168.49,168.53,5000.0,120.8292,120.8292,120.6073,120.636,5000.0
2013-04-19 14:00:00,168.62,169.42,168.57,169.19,8600.0,120.7004,121.2731,120.6646,121.1084,8600.0
2013-04-19 14:30:00,169.19,169.26,168.86,168.96,10500.0,121.1084,121.1585,120.8722,120.9438,10500.0
2013-04-19 15:00:00,168.92,169.43,168.87,169.43,12000.0,120.9151,121.2802,120.8794,121.2802,12000.0
2013-04-19 15:30:00,169.39,169.65,169.19,169.23,70300.0,121.2516,121.4377,121.1084,121.137,70300.0
2013-04-22 09:30:00,169.83,172.74,169.83,172.07,113400.0,121.5665,123.6496,121.5665,123.17,113400.0
2013-04-22 10:00:00,172.03,172.31,171.1,172.31,46700.0,123.1413,123.3418,122.4756,123.3418,46700.0
2013-04-22 10:30:00,172.23,172.36,171.76,172.13,26900.0,123.2845,123.3775,122.9481,123.2129,26900.0
2013-04-22 11:00:00,172.15,172.6,172.1,172.48,58200.0,123.2272,123.5493,123.1914,123.4634,58200.0
2013-04-22 11:30:00,172.54,172.98,172.46,172.98,21800.0,123.5064,123.8213,123.4491,123.8213,21800.0
2013-04-22 12:00:00,173.03,173.37,172.88,173.25,29200.0,123.8571,124.1005,123.7498,124.0146,29200.0
2013-04-22 12:30:00,173.26,173.36,172.94,173.17,13400.0,124.0218,124.0934,123.7927,123.9574,13400.0
2013-04-22 13:00:00,173.04,173.06,172.46,172.6,9800.0,123.8643,123.8786,123.4491,123.5493,9800.0
2013-04-22 13:30:00,172.53,172.69,172.43,172.47,9100.0,123.4992,123.6138,123.4276,123.4563,9100.0
2013-04-22 14:00:00,172.5,173.62,172.47,173.32,18300.0,123.4778,124.2795,123.4563,124.0647,18300.0
2013-04-22 14:30:00,173.32,173.8,173.24,173.52,20100.0,124.0647,124.4083,124.0075,124.2079,20100.0
2013-04-22 15:00:00,173.53,173.71,173.28,173.7,31200.0,124.215,124.3439,124.0361,124.3367,31200.0
2013-04-22 15:30:00,173.64,173.95,172.93,173.01,94000.0,124.2938,124.5157,123.7856,123.8428,94000.0
2013-04-23 09:30:00,173.3,174.65,172.12,173.62,72200.0,124.0504,125.0168,123.2057,124.2795,72200.0
2013-04-23 10:00:00,173.74,174.37,173.45,174.16,27600.0,124.3654,124.8163,124.1578,124.666,27600.0
2013-04-23 10:30:00,174.12,174.43,173.77,173.97,46900.0,124.6374,124.8593,124.3868,124.53,46900.0
2013-04-23 11:00:00,173.95,174.76,173.67,174.76,21500.0,124.5157,125.0955,124.3153,125.0955,21500.0
2013-04-23 11:30:00,174.64,174.64,173.88,174.23,30500.0,125.0096,125.0096,124.4656,124.7161,30500.0
2013-04-23 12:00:00,174.18,174.54,173.87,174.28,18400.0,124.6803,124.938,124.4584,124.7519,18400.0
2013-04-23 12:30:00,174.3,174.38,173.8,173.8,15900.0,124.7662,124.8235,124.4083,124.4083,15900.0
2013-04-23 13:00:00,173.8,174.08,172.56,174.07,22500.0,124.4083,124.6087,123.5207,124.6016,22500.0
2013-04-23 13:30:00,173.95,174.12,173.59,174.12,9600.0,124.5157,124.6374,124.258,124.6374,9600.0
2013-04-23 14:00:00,174.18,174.18,173.42,173.83,14800.0,124.6803,124.6803,124.1363,124.4298,14800.0
2013-04-23 14:30:00,173.7,174.12,173.58,174.12,11000.0,124.3367,124.6374,124.2508,124.6374,11000.0
2013-04-23 15:00:00,174.03,174.33,173.88,173.9,28000.0,124.5729,124.7877,124.4656,124.4799,28000.0
2013-04-23 15:30:00,173.91,174.02,173.71,173.82,50800.0,124.4871,124.5658,124.3439,124.4226,50800.0
2013-04-24 09:30:00,174.32,175.0,173.17,173.38,66900.0,124.7805,125.2673,123.9574,124.1077,66900.0
2013-04-24 10:00:00,173.63,173.88,173.16,173.2,48000.0,124.2866,124.4656,123.9502,123.9788,48000.0
2013-04-24 10:30:00,173.15,173.53,172.91,173.02,46400.0,123.943,124.215,123.7712,123.85,46400.0
2013-04-24 11:00:00,173.05,173.25,172.28,172.73,32700.0,123.8715,124.0146,123.3203,123.6424,32700.0
2013-04-24 11:30:00,172.84,173.0,172.67,172.75,22400.0,123.7211,123.8357,123.5994,123.6567,22400.0
2013-04-24 12:00:00,172.78,173.22,172.75,173.0,26700.0,123.6782,123.9931,123.6567,123.8357,26700.0
2013-04-24 12:30:00,172.95,173.22,172.86,173.12,15400.0,123.7999,123.9931,123.7354,123.9216,15400.0
2013-04-24 13:00:00,173.19,173.46,173.07,173.44,8500.0,123.9717,124.1649,123.8858,124.1506,8500.0
2013-04-24 13:30:00,173.34,173.97,173.34,173.42,15600.0,124.079,124.53,124.079,124.1363,15600.0
2013-04-24 14:00:00,173.45,174.3,173.45,173.89,19400.0,124.1578,124.7662,124.1578,124.4727,19400.0
2013-04-24 14:30:00,173.83,174.22,173.59,174.15,26600.0,124.4298,124.709,124.258,124.6588,26600.0
2013-04-24 15:00:00,174.2,174.52,174.15,174.5,39600.0,124.6946,124.9237,124.6588,124.9094,39600.0
2013-04-24 15:30:00,174.38,174.5,174.07,174.29,78000.0,124.8235,124.9094,124.6016,124.7591,78000.0
2013-04-25 09:30:00,174.8,175.17,174.06,175.17,35900.0,125.1241,125.389,124.5944,125.389,35900.0
2013-04-25 10:00:00,175.1,176.24,175.0,176.11,35600.0,125.3389,126.1549,125.2673,126.0618,35600.0
2013-04-25 10:30:00,176.13,176.25,175.73,176.05,63300.0,126.0762,126.1621,125.7898,126.0189,63300.0
2013-04-25 11:00:00,176.04,176.8,175.92,176.54,59200.0,126.0117,126.5558,125.9258,126.3696,59200.0
2013-04-25 11:30:00,176.6,177.51,176.6,177.48,21700.0,126.4126,127.064,126.4126,127.0425,21700.0
2013-04-25 12:00:00,177.5,177.71,176.88,177.62,35900.0,127.0568,127.2071,126.613,127.1427,35900.0
2013-04-25 12:30:00,177.46,178.36,177.46,178.36,19900.0,127.0282,127.6724,127.0282,127.6724,19900.0
2013-04-25 13:00:00,178.36,178.91,178.27,178.75,27500.0,127.6724,128.0661,127.608,127.9516,27500.0
2013-04-25 13:30:00,178.79,178.79,178.28,178.45,35800.0,127.9802,127.9802,127.6152,127.7368,35800.0
2013-04-25 14:00:00,178.49,178.61,178.04,178.5,26200.0,127.7655,127.8514,127.4434,127.7726,26200.0
2013-04-25 14:30:00,178.49,178.59,178.0,178.0,56100.0,127.7655,127.8371,127.4147,127.4147,56100.0
2013-04-25 15:00:00,178.05,178.61,177.73,178.44,66100.0,127.4505,127.8514,127.2215,127.7297,66100.0
2013-04-25 15:30:00,178.39,178.8,178.0,178.79,127200.0,127.6939,127.9874,127.4147,127.9802,127200.0
2013-04-26 09:30:00,177.45,177.63,171.99,173.27,288200.0,127.021,127.1499,123.1127,124.0289,288200.0
2013-04-26 10:00:00,173.27,173.27,172.0,172.46,94600.0,124.0289,124.0289,123.1198,123.4491,94600.0
2013-04-26 10:30:00,172.46,172.51,171.56,171.93,103400.0,123.4491,123.4849,122.8049,123.0697,103400.0
2013-04-26 11:00:00,172.0,172.18,171.61,172.04,34500.0,123.1198,123.2487,122.8407,123.1485,34500.0
2013-04-26 11:30:00,172.02,172.18,171.9,171.99,36500.0,123.1342,123.2487,123.0483,123.1127,36500.0
2013-04-26 12:00:00,171.93,172.42,171.89,172.1,26800.0,123.0697,123.4205,123.0411,123.1914,26800.0
2013-04-26 12:30:00,172.04,172.16,171.17,171.38,17800.0,123.1485,123.2344,122.5257,122.676,17800.0
2013-04-26 13:00:00,171.57,171.74,171.12,171.24,23200.0,122.812,122.9337,122.4899,122.5758,23200.0
2013-04-26 13:30:00,171.35,172.0,171.2,171.76,27000.0,122.6546,123.1198,122.5472,122.9481,27000.0
2013-04-26 14:00:00,171.8,172.97,171.71,172.58,61400.0,122.9767,123.8142,122.9123,123.535,61400.0
2013-04-26 14:30:00,172.63,173.66,172.56,173.42,52700.0,123.5708,124.3081,123.5207,124.1363,52700.0
2013-04-26 15:00:00,173.43,174.42,173.38,174.22,72700.0,124.1435,124.8521,124.1077,124.709,72700.0
2013-04-26 15:30:00,174.24,175.0,174.22,174.82,129200.0,124.7233,125.2673,124.709,125.1384,129200.0
2013-04-29 09:30:00,175.01,176.92,173.08,173.84,61500.0,125.2744,126.6416,123.8929,124.4369,61500.0
2013-04-29 10:00:00,173.96,175.19,173.94,175.0,53800.0,124.5228,125.4033,124.5085,125.2673,53800.0
2013-04-29 10:30:00,175.09,176.18,175.05,175.96,54700.0,125.3317,126.1119,125.3031,125.9545,54700.0
2013-04-29 11:00:00,175.94,175.96,174.97,175.5,29300.0,125.9402,125.9545,125.2458,125.6252,29300.0
2013-04-29 11:30:00,175.55,175.84,174.91,175.01,40400.0,125.661,125.8686,125.2029,125.2744,40400.0
2013-04-29 12:00:00,175.03,175.66,174.97,175.45,22100.0,125.2888,125.7397,125.2458,125.5894,22100.0
2013-04-29 12:30:00,175.46,175.52,175.22,175.28,10100.0,125.5966,125.6395,125.4248,125.4677,10100.0
2013-04-29 13:00:00,175.32,175.32,174.84,174.98,15200.0,125.4963,125.4963,125.1528,125.253,15200.0
2013-04-29 13:30:00,174.95,175.27,174.89,175.12,10000.0,125.2315,125.4606,125.1885,125.3532,10000.0
2013-04-29 14:00:00,175.21,175.66,175.21,175.41,14600.0,125.4176,125.7397,125.4176,125.5608,14600.0
2013-04-29 14:30:00,175.37,175.42,175.24,175.24,10000.0,125.5321,125.5679,125.4391,125.4391,10000.0
2013-04-29 15:00:00,175.28,175.28,174.81,175.0,28400.0,125.4677,125.4677,125.1313,125.2673,28400.0
2013-04-29 15:30:00,175.08,175.08,174.44,174.8,75300.0,125.3246,125.3246,124.8664,125.1241,75300.0
2013-04-30 09:30:00,174.81,175.99,174.35,175.72,36800.0,125.1313,125.9759,124.802,125.7827,36800.0
2013-04-30 10:00:00,175.81,176.0,174.8,175.34,48400.0,125.8471,125.9831,125.1241,125.5107,48400.0
2013-04-30 10:30:00,175.33,175.95,175.24,175.81,33800.0,125.5035,125.9473,125.4391,125.8471,33800.0
2013-04-30 11:00:00,175.76,175.9,175.49,175.63,18100.0,125.8113,125.9115,125.618,125.7183,18100.0
2013-04-30 11:30:00,175.72,176.23,175.62,176.01,34800.0,125.7827,126.1477,125.7111,125.9903,34800.0
2013-04-30 12:00:00,176.07,176.8,175.84,176.65,48200.0,126.0332,126.5558,125.8686,126.4484,48200.0
2013-04-30 12:30:00,176.69,177.36,176.69,177.36,19500.0,126.477,126.9566,126.477,126.9566,19500.0
2013-04-30 13:00:00,177.38,177.38,176.72,176.75,18800.0,126.9709,126.9709,126.4985,126.52,18800.0
2013-04-30 13:30:00,176.86,177.38,176.75,177.24,32900.0,126.5987,126.9709,126.52,126.8707,32900.0
2013-04-30 14:00:00,177.25,177.4,176.98,177.4,39900.0,126.8779,126.9852,126.6846,126.9852,39900.0
2013-04-30 14:30:00,177.4,177.91,177.31,177.74,40700.0,126.9852,127.3503,126.9208,127.2286,40700.0
2013-04-30 15:00:00,177.78,177.86,177.54,177.73,41600.0,127.2572,127.3145,127.0855,127.2215,41600.0
2013-04-30 15:30:00,177.75,178.28,177.55,178.05,123000.0,127.2358,127.6152,127.0926,127.4505,123000.0
2013-05-01 09:30:00,177.96,178.77,176.89,177.22,29300.0,127.3861,127.9659,126.6202,126.8564,29300.0
2013-05-01 10:00:00,177.37,177.68,176.63,177.28,59100.0,126.9638,127.1857,126.4341,126.8993,59100.0
2013-05-01 10:30:00,177.28,177.5,176.89,177.19,37100.0,126.8993,127.0568,126.6202,126.8349,37100.0
2013-05-01 11:00:00,177.19,177.5,176.94,177.47,27800.0,126.8349,127.0568,126.656,127.0353,27800.0
2013-05-01 11:30:00,177.49,177.49,176.59,176.73,17900.0,127.0497,127.0497,126.4054,126.5056,17900.0
2013-05-01 12:00:00,176.73,176.88,176.44,176.78,66900.0,126.5056,126.613,126.2981,126.5414,66900.0
2013-05-01 12:30:00,176.74,177.2,176.58,176.8,11100.0,126.5128,126.8421,126.3983,126.5558,11100.0
2013-05-01 13:00:00,176.76,176.81,175.98,176.24,42900.0,126.5271,126.5629,125.9688,126.1549,42900.0
2013-05-01 13:30:00,176.3,176.44,175.92,176.38,15700.0,126.1978,126.2981,125.9258,126.2551,15700.0
2013-05-01 14:00:00,176.5,176.5,175.94,176.04,41200.0,126.341,126.341,125.9402,126.0117,41200.0
2013-05-01 14:30:00,176.07,176.41,175.97,176.15,65400.0,126.0332,126.2766,125.9616,126.0905,65400.0
2013-05-01 15:00:00,176.09,176.09,175.03,175.1,54400.0,126.0475,126.0475,125.2888,125.3389,54400.0
2013-05-01 15:30:00,175.12,175.59,174.6,175.4,109300.0,125.3532,125.6896,124.981,125.5536,109300.0
2013-05-02 09:30:00,176.83,177.16,174.69,174.94,56500.0,126.5772,126.8134,125.0454,125.2243,56500.0
2013-05-02 10:00:00,174.94,176.21,174.01,175.62,78200.0,125.2243,126.1334,124.5586,125.7111,78200.0
2013-05-02 10:30:00,175.59,175.63,174.12,174.32,84400.0,125.6896,125.7183,124.6374,124.7805,84400.0
2013-05-02 11:00:00,174.34,175.63,174.2,175.31,70400.0,124.7949,125.7183,124.6946,125.4892,70400.0
2013-05-02 11:30:00,175.34,175.73,175.13,175.71,37600.0,125.5107,125.7898,125.3603,125.7755,37600.0
2013-05-02 12:00:00,175.71,175.74,175.16,175.4,24700.0,125.7755,125.797,125.3818,125.5536,24700.0
2013-05-02 12:30:00,175.38,175.72,175.38,175.59,14800.0,125.5393,125.7827,125.5393,125.6896,14800.0
2013-05-02 13:00:00,175.59,175.86,175.22,175.86,21100.0,125.6896,125.8829,125.4248,125.8829,21100.0
2013-05-02 13:30:00,175.82,176.08,175.2,175.23,31800.0,125.8543,126.0404,125.4105,125.4319,31800.0
2013-05-02 14:00:00,175.21,175.6,175.15,175.6,14800.0,125.4176,125.6968,125.3747,125.6968,14800.0
2013-05-02 14:30:00,175.64,175.74,175.48,175.7,26700.0,125.7254,125.797,125.6109,125.7684,26700.0
2013-05-02 15:00:00,175.71,175.93,175.49,175.5,27300.0,125.7755,125.933,125.618,125.6252,27300.0
2013-05-02 15:30:00,175.52,175.75,175.25,175.33,99800.0,125.6395,125.8041,125.4462,125.5035,99800.0
2013-05-03 09:30:00,176.24,176.97,174.25,176.57,91900.0,126.1549,126.6774,124.7304,126.3911,91900.0
2013-05-03 10:00:00,176.56,177.02,176.08,176.46,54600.0,126.384,126.7132,126.0404,126.3124,54600.0
2013-05-03 10:30:00,176.55,176.82,176.4,176.8,33800.0,126.3768,126.5701,126.2694,126.5558,33800.0
2013-05-03 11:00:00,176.8,176.95,176.66,176.95,17200.0,126.5558,126.6631,126.4555,126.6631,17200.0
2013-05-03 11:30:00,177.0,177.87,176.91,177.45,71400.0,126.6989,127.3217,126.6345,127.021,71400.0
2013-05-03 12:00:00,177.45,178.09,177.44,178.09,15500.0,127.021,127.4792,127.0139,127.4792,15500.0
2013-05-03 12:30:00,178.04,178.08,177.53,177.76,11500.0,127.4434,127.472,127.0783,127.2429,11500.0
2013-05-03 13:00:00,177.78,178.03,177.64,177.75,10900.0,127.2572,127.4362,127.157,127.2358,10900.0
2013-05-03 13:30:00,177.78,177.95,177.57,177.7,32100.0,127.2572,127.3789,127.1069,127.2,32100.0
2013-05-03 14:00:00,177.71,178.14,177.57,178.09,17200.0,127.2071,127.5149,127.1069,127.4792,17200.0
2013-05-03 14:30:00,178.08,178.19,177.62,177.72,26100.0,127.472,127.5507,127.1427,127.2143,26100.0
2013-05-03 15:00:00,177.75,177.75,177.43,177.5,20800.0,127.2358,127.2358,127.0067,127.0568,20800.0
2013-05-03 15:30:00,177.53,177.98,177.39,177.44,47500.0,127.0783,127.4004,126.9781,127.0139,47500.0
2013-05-06 09:30:00,177.04,178.36,176.55,177.46,91400.0,126.7275,127.6724,126.3768,127.0282,91400.0
2013-05-06 10:00:00,177.5,177.83,176.82,177.36,39900.0,127.0568,127.293,126.5701,126.9566,39900.0
2013-05-06 10:30:00,177.35,177.77,176.88,176.96,27400.0,126.9494,127.2501,126.613,126.6703,27400.0
2013-05-06 11:00:00,176.92,177.82,176.92,177.7,38900.0,126.6416,127.2859,126.6416,127.2,38900.0
2013-05-06 11:30:00,177.7,177.84,177.15,177.4,27700.0,127.2,127.3002,126.8063,126.9852,27700.0
2013-05-06 12:00:00,177.32,177.46,177.06,177.2,9700.0,126.928,127.0282,126.7419,126.8421,9700.0
2013-05-06 12:30:00,177.06,177.49,176.87,177.31,14100.0,126.7419,127.0497,126.6059,126.9208,14100.0
2013-05-06 13:00:00,177.4,177.49,177.02,177.49,11900.0,126.9852,127.0497,126.7132,127.0497,11900.0
2013-05-06 13:30:00,177.4,177.51,177.32,177.48,22500.0,126.9852,127.064,126.928,127.0425,22500.0
2013-05-06 14:00:00,177.48,177.88,177.41,177.7,42400.0,127.0425,127.3288,126.9924,127.2,42400.0
2013-05-06 14:30:00,177.71,177.77,177.41,177.43,27300.0,127.2071,127.2501,126.9924,127.0067,27300.0
2013-05-06 15:00:00,177.49,177.79,177.34,177.48,38500.0,127.0497,127.2644,126.9423,127.0425,38500.0
2013-05-06 15:30:00,177.44,177.61,177.33,177.37,61100.0,127.0139,127.1356,126.9351,126.9638,61100.0
2013-05-07 09:30:00,178.24,178.73,178.06,178.15,37300.0,127.5865,127.9373,127.4577,127.5221,37300.0
2013-05-07 10:00:00,178.14,178.63,178.14,178.38,73600.0,127.5149,127.8657,127.5149,127.6867,73600.0
2013-05-07 10:30:00,178.38,178.66,178.3,178.58,42500.0,127.6867,127.8872,127.6295,127.8299,42500.0
2013-05-07 11:00:00,178.44,179.25,178.43,179.16,33600.0,127.7297,128.3095,127.7225,128.2451,33600.0
2013-05-07 11:30:00,179.25,179.26,178.95,179.15,15100.0,128.3095,128.3167,128.0947,128.2379,15100.0
2013-05-07 12:00:00,179.16,179.58,179.16,179.4,20400.0,128.2451,128.5457,128.2451,128.4169,20400.0
2013-05-07 12:30:00,179.43,179.64,179.42,179.59,13600.0,128.4383,128.5887,128.4312,128.5529,13600.0
2013-05-07 13:00:00,179.54,179.55,179.22,179.27,29600.0,128.5171,128.5242,128.288,128.3238,29600.0
2013-05-07 13:30:00,179.32,179.45,179.22,179.22,11200.0,128.3596,128.4527,128.288,128.288,11200.0
2013-05-07 14:00:00,179.19,180.0,179.19,179.76,41800.0,128.2665,128.8464,128.2665,128.6746,41800.0
2013-05-07 14:30:00,179.72,179.99,179.65,179.98,21000.0,128.6459,128.8392,128.5958,128.832,21000.0
2013-05-07 15:00:00,179.97,179.97,179.57,179.57,24100.0,128.8249,128.8249,128.5386,128.5386,24100.0
2013-05-07 15:30:00,179.57,180.01,179.55,179.9,83400.0,128.5386,128.8535,128.5242,128.7748,83400.0
2013-05-08 09:30:00,179.95,180.49,178.56,179.58,68300.0,128.8106,129.1971,127.8156,128.5457,68300.0
2013-05-08 10:00:00,179.59,180.92,179.37,180.92,31500.0,128.5529,129.5049,128.3954,129.5049,31500.0
2013-05-08 10:30:00,180.92,181.28,180.69,181.03,49500.0,129.5049,129.7626,129.3403,129.5836,49500.0
2013-05-08 11:00:00,181.02,181.2,180.76,180.95,69600.0,129.5765,129.7053,129.3904,129.5264,69600.0
2013-05-08 11:30:00,180.96,181.42,180.93,180.93,17700.0,129.5335,129.8628,129.5121,129.5121,17700.0
2013-05-08 12:00:00,180.85,181.34,180.54,180.54,10400.0,129.4548,129.8055,129.2329,129.2329,10400.0
2013-05-08 12:30:00,180.49,180.9,180.49,180.82,10800.0,129.1971,129.4906,129.1971,129.4333,10800.0
2013-05-08 13:00:00,180.79,181.09,180.77,181.04,8900.0,129.4118,129.6266,129.3975,129.5908,8900.0
2013-05-08 13:30:00,181.02,181.36,180.92,181.17,21600.0,129.5765,129.8199,129.5049,129.6839,21600.0
2013-05-08 14:00:00,181.17,181.32,180.89,181.15,10800.0,129.6839,129.7912,129.4834,129.6695,10800.0
2013-05-08 14:30:00,181.18,181.18,180.51,180.99,18000.0,129.691,129.691,129.2114,129.555,18000.0
2013-05-08 15:00:00,180.96,181.02,180.56,181.02,43700.0,129.5335,129.5765,129.2472,129.5765,43700.0
2013-05-08 15:30:00,180.99,181.09,180.63,180.98,86500.0,129.555,129.6266,129.2973,129.5479,86500.0
2013-05-09 09:30:00,180.98,181.98,180.35,181.61,22400.0,129.5479,130.2637,129.0969,129.9988,22400.0
2013-05-09 10:00:00,181.61,181.61,179.83,179.85,58700.0,129.9988,129.9988,128.7247,128.739,58700.0
2013-05-09 10:30:00,179.81,180.41,179.79,180.25,18000.0,128.7103,129.1398,128.696,129.0253,18000.0
2013-05-09 11:00:00,180.2,180.41,179.81,179.89,66500.0,128.9895,129.1398,128.7103,128.7676,66500.0
2013-05-09 11:30:00,180.0,180.15,179.82,179.83,16700.0,128.8464,128.9537,128.7175,128.7247,16700.0
2013-05-09 12:00:00,179.83,179.99,179.63,179.84,11400.0,128.7247,128.8392,128.5815,128.7318,11400.0
2013-05-09 12:30:00,179.92,180.11,179.84,180.0,14100.0,128.7891,128.9251,128.7318,128.8464,14100.0
2013-05-09 13:00:00,180.0,180.23,180.0,180.12,18100.0,128.8464,129.011,128.8464,128.9323,18100.0
2013-05-09 13:30:00,180.15,181.02,180.15,180.72,63700.0,128.9537,129.5765,128.9537,129.3617,63700.0
2013-05-09 14:00:00,180.7,181.07,180.64,181.01,6600.0,129.3474,129.6123,129.3045,129.5693,6600.0
2013-05-09 14:30:00,180.98,180.98,180.21,180.23,11100.0,129.5479,129.5479,128.9967,129.011,11100.0
2013-05-09 15:00:00,180.08,180.38,179.82,180.03,24400.0,128.9036,129.1184,128.7175,128.8678,24400.0
2013-05-09 15:30:00,180.14,180.62,180.11,180.61,54600.0,128.9466,129.2902,128.9251,129.283,54600.0
2013-05-10 09:30:00,180.8,182.4,180.49,182.4,39200.0,129.419,130.5643,129.1971,130.5643,39200.0
2013-05-10 10:00:00,182.42,182.92,181.82,182.72,78200.0,130.5786,130.9365,130.1491,130.7934,78200.0
2013-05-10 10:30:00,182.75,182.8,181.88,182.09,39000.0,130.8148,130.8506,130.1921,130.3424,39000.0
2013-05-10 11:00:00,182.16,182.84,182.07,182.76,21700.0,130.3925,130.8793,130.3281,130.822,21700.0
2013-05-10 11:30:00,182.74,182.82,182.31,182.44,13500.0,130.8077,130.8649,130.4999,130.5929,13500.0
2013-05-10 12:00:00,182.49,183.26,182.39,183.19,33900.0,130.6287,131.1799,130.5571,131.1298,33900.0
2013-05-10 12:30:00,183.2,183.43,182.91,183.0,34500.0,131.137,131.3016,130.9294,130.9938,34500.0
2013-05-10 13:00:00,183.03,183.1,182.75,182.96,17500.0,131.0153,131.0654,130.8148,130.9652,17500.0
2013-05-10 13:30:00,182.95,183.06,182.84,183.0,27000.0,130.958,131.0367,130.8793,130.9938,27000.0
2013-05-10 14:00:00,182.95,182.99,182.63,182.71,15800.0,130.958,130.9866,130.7289,130.7862,15800.0
2013-05-10 14:30:00,182.67,183.06,182.49,182.71,28200.0,130.7576,131.0367,130.6287,130.7862,28200.0
2013-05-10 15:00:00,182.74,182.92,182.69,182.87,40800.0,130.8077,130.9365,130.7719,130.9007,40800.0
2013-05-10 15:30:00,182.85,183.13,182.81,183.11,143000.0,130.8864,131.0868,130.8578,131.0725,143000.0
2013-05-13 09:30:00,182.51,183.09,182.03,182.62,32300.0,130.643,131.0582,130.2995,130.7218,32300.0
2013-05-13 10:00:00,182.53,182.83,181.93,182.13,39100.0,130.6574,130.8721,130.2279,130.371,39100.0
2013-05-13 10:30:00,182.08,182.59,181.86,181.86,25400.0,130.3352,130.7003,130.1778,130.1778,25400.0
2013-05-13 11:00:00,181.92,182.33,181.6,181.71,25600.0,130.2207,130.5142,129.9917,130.0704,25600.0
2013-05-13 11:30:00,181.77,182.19,181.56,182.11,17100.0,130.1133,130.414,129.963,130.3567,17100.0
2013-05-13 12:00:00,182.03,182.03,181.66,181.75,22600.0,130.2995,130.2995,130.0346,130.099,22600.0
2013-05-13 12:30:00,181.8,181.98,181.08,181.21,120200.0,130.1348,130.2637,129.6194,129.7125,120200.0
2013-05-13 13:00:00,181.19,181.38,180.93,180.93,17700.0,129.6982,129.8342,129.5121,129.5121,17700.0
2013-05-13 13:30:00,180.96,181.23,180.84,181.01,21600.0,129.5335,129.7268,129.4476,129.5693,21600.0
2013-05-13 14:00:00,180.97,181.23,180.93,181.16,15900.0,129.5407,129.7268,129.5121,129.6767,15900.0
2013-05-13 14:30:00,181.2,181.92,181.17,181.86,13900.0,129.7053,130.2207,129.6839,130.1778,13900.0
2013-05-13 15:00:00,181.92,181.95,181.53,181.7,27300.0,130.2207,130.2422,129.9415,130.0632,27300.0
2013-05-13 15:30:00,181.68,182.35,181.68,182.32,74700.0,130.0489,130.5285,130.0489,130.507,74700.0
2013-05-14 09:30:00,183.17,183.17,182.11,182.63,14900.0,131.1155,131.1155,130.3567,130.7289,14900.0
2013-05-14 10:00:00,182.87,183.87,182.61,183.61,20700.0,130.9007,131.6166,130.7146,131.4304,20700.0
2013-05-14 10:30:00,183.56,183.77,183.31,183.77,16800.0,131.3946,131.545,131.2157,131.545,16800.0
2013-05-14 11:00:00,183.79,184.08,183.58,183.97,19700.0,131.5593,131.7669,131.409,131.6881,19700.0
2013-05-14 11:30:00,184.02,184.28,183.88,184.25,20500.0,131.7239,131.91,131.6237,131.8886,20500.0
2013-05-14 12:00:00,184.16,184.33,184.04,184.06,11400.0,131.8241,131.9458,131.7382,131.7526,11400.0
2013-05-14 12:30:00,184.08,184.24,183.91,184.15,13900.0,131.7669,131.8814,131.6452,131.817,13900.0
2013-05-14 13:00:00,184.1,184.34,183.89,184.23,25400.0,131.7812,131.953,131.6309,131.8742,25400.0
2013-05-14 13:30:00,184.18,184.4,183.95,183.95,11900.0,131.8385,131.9959,131.6738,131.6738,11900.0
2013-05-14 14:00:00,183.94,184.16,183.84,183.95,17000.0,131.6667,131.8241,131.5951,131.6738,17000.0
2013-05-14 14:30:00,184.06,184.43,183.97,184.22,20500.0,131.7526,132.0174,131.6881,131.8671,20500.0
2013-05-14 15:00:00,184.22,184.36,183.83,184.15,40900.0,131.8671,131.9673,131.5879,131.817,40900.0
2013-05-14 15:30:00,184.15,184.85,184.02,184.72,96400.0,131.817,132.318,131.7239,132.225,96400.0
2013-05-15 09:30:00,183.89,185.0,183.89,184.99,25300.0,131.6309,132.4254,131.6309,132.4183,25300.0
2013-05-15 10:00:00,185.05,185.25,184.65,185.08,40800.0,132.4612,132.6044,132.1749,132.4827,40800.0
2013-05-15 10:30:00,185.02,186.56,184.79,186.3,178600.0,132.4397,133.5421,132.2751,133.356,178600.0
2013-05-15 11:00:00,186.3,186.3,185.51,185.68,12700.0,133.356,133.356,132.7905,132.9122,12700.0
2013-05-15 11:30:00,185.78,186.11,185.76,185.76,32000.0,132.9838,133.22,132.9694,132.9694,32000.0
2013-05-15 12:00:00,185.8,186.4,185.76,185.77,57100.0,132.9981,133.4276,132.9694,132.9766,57100.0
2013-05-15 12:30:00,185.84,186.18,185.73,185.95,35600.0,133.0267,133.2701,132.948,133.1054,35600.0
2013-05-15 13:00:00,185.97,186.83,185.88,186.75,47500.0,133.1198,133.7354,133.0553,133.6781,47500.0
2013-05-15 13:30:00,186.75,187.02,186.54,186.72,32700.0,133.6781,133.8714,133.5278,133.6566,32700.0
2013-05-15 14:00:00,186.78,187.0,186.4,186.6,45000.0,133.6996,133.857,133.4276,133.5707,45000.0
2013-05-15 14:30:00,186.65,186.65,186.0,186.18,25800.0,133.6065,133.6065,133.1412,133.2701,25800.0
2013-05-15 15:00:00,186.12,186.41,185.97,186.22,57600.0,133.2271,133.4347,133.1198,133.2987,57600.0
2013-05-15 15:30:00,186.27,186.37,185.53,185.65,140600.0,133.3345,133.4061,132.8048,132.8907,140600.0
2013-05-16 09:30:00,185.67,186.39,184.83,185.27,13300.0,132.905,133.4204,132.3037,132.6187,13300.0
2013-05-16 10:00:00,185.1,185.19,184.27,184.27,20800.0,132.497,132.5614,131.9029,131.9029,20800.0
2013-05-16 10:30:00,184.26,184.65,184.07,184.21,12000.0,131.8957,132.1749,131.7597,131.8599,12000.0
2013-05-16 11:00:00,184.23,184.43,184.01,184.26,18200.0,131.8742,132.0174,131.7168,131.8957,18200.0
2013-05-16 11:30:00,184.39,184.65,184.05,184.08,24100.0,131.9888,132.1749,131.7454,131.7669,24100.0
2013-05-16 12:00:00,184.09,184.14,183.62,183.71,19800.0,131.774,131.8098,131.4376,131.502,19800.0
2013-05-16 12:30:00,183.71,183.79,183.14,183.36,29900.0,131.502,131.5593,131.094,131.2515,29900.0
2013-05-16 13:00:00,183.29,183.56,182.56,183.37,73600.0,131.2014,131.3946,130.6788,131.2586,73600.0
2013-05-16 13:30:00,183.39,183.42,182.69,182.73,37400.0,131.273,131.2944,130.7719,130.8005,37400.0
2013-05-16 14:00:00,182.78,183.12,182.26,182.42,34400.0,130.8363,131.0797,130.4641,130.5786,34400.0
2013-05-16 14:30:00,182.41,182.52,182.04,182.04,45300.0,130.5715,130.6502,130.3066,130.3066,45300.0
2013-05-16 15:00:00,182.04,182.34,181.29,181.41,68700.0,130.3066,130.5214,129.7698,129.8557,68700.0
2013-05-16 15:30:00,181.4,181.68,180.79,181.5,153300.0,129.8485,130.0489,129.4118,129.9201,153300.0
2013-05-17 09:30:00,181.47,183.48,181.47,182.4,74700.0,129.8986,131.3374,129.8986,130.5643,74700.0
2013-05-17 10:00:00,182.4,183.48,181.9,182.99,71700.0,130.5643,131.3374,130.2064,130.9866,71700.0
2013-05-17 10:30:00,183.19,183.24,182.48,182.95,21100.0,131.1298,131.1656,130.6216,130.958,21100.0
2013-05-17 11:00:00,183.18,183.69,182.77,183.26,24300.0,131.1226,131.4877,130.8292,131.1799,24300.0
2013-05-17 11:30:00,183.3,183.89,183.13,183.13,16400.0,131.2085,131.6309,131.0868,131.0868,16400.0
2013-05-17 12:00:00,183.13,183.7,182.97,183.46,11300.0,131.0868,131.4949,130.9723,131.3231,11300.0
2013-05-17 12:30:00,183.62,183.84,183.27,183.38,17700.0,131.4376,131.5951,131.1871,131.2658,17700.0
2013-05-17 13:00:00,183.43,183.89,183.34,183.82,8700.0,131.3016,131.6309,131.2372,131.5808,8700.0
2013-05-17 13:30:00,183.85,183.92,183.51,183.83,15900.0,131.6022,131.6523,131.3589,131.5879,15900.0
2013-05-17 14:00:00,183.91,183.98,183.52,183.92,17600.0,131.6452,131.6953,131.366,131.6523,17600.0
2013-05-17 14:30:00,183.99,184.56,183.94,184.56,19400.0,131.7024,132.1105,131.6667,132.1105,19400.0
2013-05-17 15:00:00,184.57,184.65,184.2,184.28,36600.0,132.1176,132.1749,131.8528,131.91,36600.0
2013-05-17 15:30:00,184.35,184.39,183.49,183.68,123800.0,131.9601,131.9888,131.3445,131.4805,123800.0
2013-05-20 09:30:00,183.83,185.61,183.6,185.51,98700.0,131.5879,132.8621,131.4233,132.7905,98700.0
2013-05-20 10:00:00,185.4,185.41,184.88,185.13,21000.0,132.7117,132.7189,132.3395,132.5185,21000.0
2013-05-20 10:30:00,185.16,185.16,184.56,184.91,40800.0,132.5399,132.5399,132.1105,132.361,40800.0
2013-05-20 11:00:00,184.9,185.27,184.9,184.97,13800.0,132.3538,132.6187,132.3538,132.4039,13800.0
2013-05-20 11:30:00,185.04,185.61,185.01,185.28,43500.0,132.4541,132.8621,132.4326,132.6258,43500.0
2013-05-20 12:00:00,185.34,185.44,185.0,185.13,25800.0,132.6688,132.7404,132.4254,132.5185,25800.0
2013-05-20 12:30:00,185.14,185.49,185.11,185.43,15500.0,132.5256,132.7762,132.5042,132.7332,15500.0
2013-05-20 13:00:00,185.26,185.56,185.1,185.34,22500.0,132.6115,132.8263,132.497,132.6688,22500.0
2013-05-20 13:30:00,185.31,185.46,184.96,185.33,13700.0,132.6473,132.7547,132.3968,132.6616,13700.0
2013-05-20 14:00:00,185.31,185.31,184.88,185.04,9000.0,132.6473,132.6473,132.3395,132.4541,9000.0
2013-05-20 14:30:00,185.09,185.78,185.09,185.75,23300.0,132.4898,132.9838,132.4898,132.9623,23300.0
2013-05-20 15:00:00,185.79,185.91,185.5,185.58,32300.0,132.9909,133.0768,132.7833,132.8406,32300.0
2013-05-20 15:30:00,185.62,185.73,185.28,185.5,57600.0,132.8692,132.948,132.6258,132.7833,57600.0
2013-05-21 09:30:00,182.49,184.1,182.49,183.4,55200.0,130.6287,131.7812,130.6287,131.2801,55200.0
2013-05-21 10:00:00,183.42,184.11,183.24,183.92,23200.0,131.2944,131.7883,131.1656,131.6523,23200.0
2013-05-21 10:30:00,183.91,185.03,183.45,184.39,29300.0,131.6452,132.4469,131.3159,131.9888,29300.0
2013-05-21 11:00:00,184.47,184.51,184.2,184.24,11300.0,132.046,132.0747,131.8528,131.8814,11300.0
2013-05-21 11:30:00,184.37,184.73,184.37,184.54,8100.0,131.9745,132.2321,131.9745,132.0961,8100.0
2013-05-21 12:00:00,184.56,185.07,184.56,184.9,8200.0,132.1105,132.4755,132.1105,132.3538,8200.0
2013-05-21 12:30:00,184.99,185.16,184.81,185.09,16500.0,132.4183,132.5399,132.2894,132.4898,16500.0
2013-05-21 13:00:00,185.09,185.57,185.0,185.38,12500.0,132.4898,132.8334,132.4254,132.6974,12500.0
2013-05-21 13:30:00,185.19,185.52,184.82,185.5,34300.0,132.5614,132.7976,132.2966,132.7833,34300.0
2013-05-21 14:00:00,185.5,185.91,185.31,185.73,27100.0,132.7833,133.0768,132.6473,132.948,27100.0
2013-05-21 14:30:00,185.76,186.59,185.71,186.5,33400.0,132.9694,133.5636,132.9336,133.4991,33400.0
2013-05-21 15:00:00,186.57,186.65,186.25,186.42,38600.0,133.5492,133.6065,133.3202,133.4419,38600.0
2013-05-21 15:30:00,186.43,186.69,186.03,186.15,54500.0,133.449,133.6351,133.1627,133.2486,54500.0
2013-05-22 09:30:00,186.5,186.95,185.35,185.62,37900.0,133.4991,133.8213,132.676,132.8692,37900.0
2013-05-22 10:00:00,185.87,187.91,185.87,187.9,20200.0,133.0482,134.5084,133.0482,134.5013,20200.0
2013-05-22 10:30:00,187.86,187.9,186.94,187.12,14000.0,134.4726,134.5013,133.8141,133.9429,14000.0
2013-05-22 11:00:00,187.2,187.33,186.27,187.01,41700.0,134.0002,134.0933,133.3345,133.8642,41700.0
2013-05-22 11:30:00,187.14,187.29,186.63,187.02,16700.0,133.9573,134.0646,133.5922,133.8714,16700.0
2013-05-22 12:00:00,187.01,187.09,186.83,186.87,9800.0,133.8642,133.9215,133.7354,133.764,9800.0
2013-05-22 12:30:00,186.72,187.5,186.63,187.24,7200.0,133.6566,134.215,133.5922,134.0288,7200.0
2013-05-22 13:00:00,187.2,187.23,186.24,186.32,12900.0,134.0002,134.0217,133.313,133.3703,12900.0
2013-05-22 13:30:00,186.17,186.36,185.63,186.3,19600.0,133.2629,133.3989,132.8764,133.356,19600.0
2013-05-22 14:00:00,186.24,186.47,184.98,185.19,13200.0,133.313,133.4777,132.4111,132.5614,13200.0
2013-05-22 14:30:00,185.13,185.62,184.86,185.6,24800.0,132.5185,132.8692,132.3252,132.8549,24800.0
2013-05-22 15:00:00,185.6,185.6,184.71,184.76,31100.0,132.8549,132.8549,132.2178,132.2536,31100.0
2013-05-22 15:30:00,184.65,185.15,184.29,185.04,34700.0,132.1749,132.5328,131.9172,132.4541,34700.0
2013-05-23 09:30:00,182.78,183.97,181.76,183.23,40100.0,130.8363,131.6881,130.1062,131.1584,40100.0
2013-05-23 10:00:00,183.49,185.27,183.27,185.27,43000.0,131.3445,132.6187,131.1871,132.6187,43000.0
2013-05-23 10:30:00,185.01,186.03,184.34,185.56,24000.0,132.4326,133.1627,131.953,132.8263,24000.0
2013-05-23 11:00:00,185.52,185.71,184.97,185.03,14600.0,132.7976,132.9336,132.4039,132.4469,14600.0
2013-05-23 11:30:00,185.04,185.65,184.67,185.46,25600.0,132.4541,132.8907,132.1892,132.7547,25600.0
2013-05-23 12:00:00,185.59,185.9,185.3,185.81,10700.0,132.8477,133.0697,132.6402,133.0052,10700.0
2013-05-23 12:30:00,185.81,185.81,185.32,185.61,11600.0,133.0052,133.0052,132.6545,132.8621,11600.0
2013-05-23 13:00:00,185.56,185.71,185.27,185.48,16600.0,132.8263,132.9336,132.6187,132.769,16600.0
2013-05-23 13:30:00,185.31,185.76,185.3,185.7,11400.0,132.6473,132.9694,132.6402,132.9265,11400.0
2013-05-23 14:00:00,185.7,186.22,185.31,185.35,15600.0,132.9265,133.2987,132.6473,132.676,15600.0
2013-05-23 14:30:00,185.3,185.68,184.9,185.38,17900.0,132.6402,132.9122,132.3538,132.6974,17900.0
2013-05-23 15:00:00,185.28,185.46,184.6,184.7,14900.0,132.6258,132.7547,132.1391,132.2107,14900.0
2013-05-23 15:30:00,184.71,185.29,184.64,185.06,48300.0,132.2178,132.633,132.1677,132.4684,48300.0
2013-05-24 09:30:00,184.17,184.17,182.29,182.9,34300.0,131.8313,131.8313,130.4856,130.9222,34300.0
2013-05-24 10:00:00,182.49,183.31,182.18,182.59,25200.0,130.6287,131.2157,130.4068,130.7003,25200.0
2013-05-24 10:30:00,182.63,182.93,182.02,182.38,17800.0,130.7289,130.9437,130.2923,130.55,17800.0
2013-05-24 11:00:00,182.44,183.4,182.07,182.71,23300.0,130.5929,131.2801,130.3281,130.7862,23300.0
2013-05-24 11:30:00,182.59,183.59,182.55,183.34,17500.0,130.7003,131.4161,130.6717,131.2372,17500.0
2013-05-24 12:00:00,183.3,183.9,183.16,183.21,32400.0,131.2085,131.638,131.1083,131.1441,32400.0
2013-05-24 12:30:00,183.22,183.85,183.13,183.43,33200.0,131.1513,131.6022,131.0868,131.3016,33200.0
2013-05-24 13:00:00,183.53,184.17,183.31,184.05,17000.0,131.3732,131.8313,131.2157,131.7454,17000.0
2013-05-24 13:30:00,184.01,184.28,183.86,184.11,14800.0,131.7168,131.91,131.6094,131.7883,14800.0
2013-05-24 14:00:00,184.16,184.49,183.75,183.78,38800.0,131.8241,132.0604,131.5307,131.5521,38800.0
2013-05-24 14:30:00,183.75,184.08,183.46,183.83,28200.0,131.5307,131.7669,131.3231,131.5879,28200.0
2013-05-24 15:00:00,183.83,183.91,183.32,183.44,30200.0,131.5879,131.6452,131.2229,131.3088,30200.0
2013-05-24 15:30:00,183.41,183.86,183.21,183.84,76000.0,131.2873,131.6094,131.1441,131.5951,76000.0
2013-05-28 09:30:00,186.11,186.72,185.42,186.25,23600.0,133.22,133.6566,132.7261,133.3202,23600.0
2013-05-28 10:00:00,186.25,186.86,186.04,186.52,13000.0,133.3202,133.7568,133.1699,133.5135,13000.0
2013-05-28 10:30:00,186.48,186.55,185.15,185.48,14400.0,133.4848,133.5349,132.5328,132.769,14400.0
2013-05-28 11:00:00,185.33,185.82,185.25,185.4,5700.0,132.6616,133.0124,132.6044,132.7117,5700.0
2013-05-28 11:30:00,185.32,185.43,184.27,184.32,13700.0,132.6545,132.7332,131.9029,131.9387,13700.0
2013-05-28 12:00:00,184.5,185.13,184.41,184.84,12100.0,132.0675,132.5185,132.0031,132.3109,12100.0
2013-05-28 12:30:00,184.86,185.07,184.52,184.84,11900.0,132.3252,132.4755,132.0818,132.3109,11900.0
2013-05-28 13:00:00,184.86,185.49,184.86,185.15,8700.0,132.3252,132.7762,132.3252,132.5328,8700.0
2013-05-28 13:30:00,184.97,184.97,184.0,184.27,6500.0,132.4039,132.4039,131.7096,131.9029,6500.0
2013-05-28 14:00:00,184.4,184.4,183.82,184.23,16000.0,131.9959,131.9959,131.5808,131.8742,16000.0
2013-05-28 14:30:00,184.14,184.75,184.14,184.67,6800.0,131.8098,132.2465,131.8098,132.1892,6800.0
2013-05-28 15:00:00,184.67,184.97,184.46,184.78,14900.0,132.1892,132.4039,132.0389,132.2679,14900.0
2013-05-28 15:30:00,184.74,185.29,184.4,184.75,56900.0,132.2393,132.633,131.9959,132.2465,56900.0
2013-05-29 09:30:00,184.15,184.69,183.5,183.66,18500.0,131.817,132.2035,131.3517,131.4662,18500.0
2013-05-29 10:00:00,183.66,185.27,183.66,184.88,11700.0,131.4662,132.6187,131.4662,132.3395,11700.0
2013-05-29 10:30:00,184.83,184.96,184.33,184.54,18700.0,132.3037,132.3968,131.9458,132.0961,18700.0
2013-05-29 11:00:00,184.47,184.94,184.24,184.76,20500.0,132.046,132.3825,131.8814,132.2536,20500.0
2013-05-29 11:30:00,184.57,185.22,184.49,185.03,10300.0,132.1176,132.5829,132.0604,132.4469,10300.0
2013-05-29 12:00:00,184.99,185.2,184.6,185.06,43800.0,132.4183,132.5686,132.1391,132.4684,43800.0
2013-05-29 12:30:00,185.03,185.03,184.51,184.86,15000.0,132.4469,132.4469,132.0747,132.3252,15000.0
2013-05-29 13:00:00,184.85,185.17,184.57,185.07,12100.0,132.318,132.5471,132.1176,132.4755,12100.0
2013-05-29 13:30:00,185.07,185.84,184.84,185.84,14600.0,132.4755,133.0267,132.3109,133.0267,14600.0
2013-05-29 14:00:00,185.79,185.79,185.17,185.19,17700.0,132.9909,132.9909,132.5471,132.5614,17700.0
2013-05-29 14:30:00,185.15,185.37,185.0,185.03,15500.0,132.5328,132.6903,132.4254,132.4469,15500.0
2013-05-29 15:00:00,184.88,185.22,184.62,185.17,15400.0,132.3395,132.5829,132.1534,132.5471,15400.0
2013-05-29 15:30:00,185.14,185.21,184.39,184.56,37500.0,132.5256,132.5757,131.9888,132.1105,37500.0
2013-05-30 09:30:00,185.08,185.9,184.0,184.45,26400.0,132.4827,133.0697,131.7096,132.0317,26400.0
2013-05-30 10:00:00,184.64,185.52,184.27,184.55,29200.0,132.1677,132.7976,131.9029,132.1033,29200.0
2013-05-30 10:30:00,184.32,185.11,184.32,184.8,17500.0,131.9387,132.5042,131.9387,132.2823,17500.0
2013-05-30 11:00:00,184.69,184.82,184.3,184.61,19600.0,132.2035,132.2966,131.9243,132.1463,19600.0
2013-05-30 11:30:00,184.71,184.92,184.55,184.7,11600.0,132.2178,132.3682,132.1033,132.2107,11600.0
2013-05-30 12:00:00,184.61,185.21,184.48,184.72,23900.0,132.1463,132.5757,132.0532,132.225,23900.0
2013-05-30 12:30:00,184.71,184.79,184.25,184.25,12600.0,132.2178,132.2751,131.8886,131.8886,12600.0
2013-05-30 13:00:00,184.25,184.35,183.95,184.35,19000.0,131.8886,131.9601,131.6738,131.9601,19000.0
2013-05-30 13:30:00,184.35,185.16,184.3,185.12,16100.0,131.9601,132.5399,131.9243,132.5113,16100.0
2013-05-30 14:00:00,185.08,185.89,185.08,185.84,38300.0,132.4827,133.0625,132.4827,133.0267,38300.0
2013-05-30 14:30:00,185.93,185.93,185.47,185.54,24300.0,133.0911,133.0911,132.7619,132.812,24300.0
2013-05-30 15:00:00,185.54,185.63,185.2,185.45,47800.0,132.812,132.8764,132.5686,132.7475,47800.0
2013-05-30 15:30:00,185.38,185.62,184.75,184.96,121500.0,132.6974,132.8692,132.2465,132.3968,121500.0
2013-05-31 09:30:00,184.84,186.97,183.98,184.21,15300.0,132.3109,133.8356,131.6953,131.8599,15300.0
2013-05-31 10:00:00,184.41,185.02,184.38,184.98,5400.0,132.0031,132.4397,131.9816,132.4111,5400.0
2013-05-31 10:30:00,184.98,185.8,184.58,184.91,14100.0,132.4111,132.9981,132.1248,132.361,14100.0
2013-05-31 11:00:00,184.98,185.86,184.96,185.49,13800.0,132.4111,133.041,132.3968,132.7762,13800.0
2013-05-31 11:30:00,185.57,186.0,185.28,185.48,8000.0,132.8334,133.1412,132.6258,132.769,8000.0
2013-05-31 12:00:00,185.57,186.19,185.43,185.84,14700.0,132.8334,133.2772,132.7332,133.0267,14700.0
2013-05-31 12:30:00,185.89,186.68,185.71,186.58,149500.0,133.0625,133.628,132.9336,133.5564,149500.0
2013-05-31 13:00:00,186.58,187.2,186.28,186.66,88400.0,133.5564,134.0002,133.3417,133.6137,88400.0
2013-05-31 13:30:00,186.57,186.59,185.85,186.02,15500.0,133.5492,133.5636,133.0339,133.1555,15500.0
2013-05-31 14:00:00,186.13,186.13,185.32,185.37,12100.0,133.2343,133.2343,132.6545,132.6903,12100.0
2013-05-31 14:30:00,185.34,185.39,184.48,184.7,27100.0,132.6688,132.7046,132.0532,132.2107,27100.0
2013-05-31 15:00:00,184.85,185.28,184.6,184.98,23800.0,132.318,132.6258,132.1391,132.4111,23800.0
2013-05-31 15:30:00,184.83,184.98,183.98,183.98,99700.0,132.3037,132.4111,131.6953,131.6953,99700.0
2013-06-03 09:30:00,183.79,183.89,182.63,183.26,73400.0,131.5593,131.6309,130.7289,131.1799,73400.0
2013-06-03 10:00:00,183.25,183.92,182.24,183.57,28100.0,131.1727,131.6523,130.4498,131.4018,28100.0
2013-06-03 10:30:00,183.49,183.78,182.73,183.66,25200.0,131.3445,131.5521,130.8005,131.4662,25200.0
2013-06-03 11:00:00,183.46,183.73,182.94,183.24,26000.0,131.3231,131.5163,130.9508,131.1656,26000.0
2013-06-03 11:30:00,183.12,184.04,183.11,183.96,36900.0,131.0797,131.7382,131.0725,131.681,36900.0
2013-06-03 12:00:00,183.96,184.26,183.72,184.21,24600.0,131.681,131.8957,131.5092,131.8599,24600.0
2013-06-03 12:30:00,184.29,184.84,184.15,184.47,22100.0,131.9172,132.3109,131.817,132.046,22100.0
2013-06-03 13:00:00,184.43,184.79,184.31,184.68,22700.0,132.0174,132.2751,131.9315,132.1964,22700.0
2013-06-03 13:30:00,184.57,184.92,184.35,184.41,31500.0,132.1176,132.3682,131.9601,132.0031,31500.0
2013-06-03 14:00:00,184.4,185.23,184.4,184.57,26400.0,131.9959,132.5901,131.9959,132.1176,26400.0
2013-06-03 14:30:00,184.5,184.67,184.12,184.3,20600.0,132.0675,132.1892,131.7955,131.9243,20600.0
2013-06-03 15:00:00,184.37,185.27,184.18,185.12,26300.0,131.9745,132.6187,131.8385,132.5113,26300.0
2013-06-03 15:30:00,185.06,185.69,184.9,185.61,75500.0,132.4684,132.9193,132.3538,132.8621,75500.0
2013-06-04 09:30:00,185.25,187.17,182.51,187.03,42700.0,132.6044,133.9787,130.643,133.8785,42700.0
2013-06-04 10:00:00,186.98,187.42,186.5,187.0,31800.0,133.8427,134.1577,133.4991,133.857,31800.0
2013-06-04 10:30:00,187.03,187.4,186.02,186.12,25300.0,133.8785,134.1434,133.1555,133.2271,25300.0
2013-06-04 11:00:00,186.11,187.16,185.62,186.84,20700.0,133.22,133.9716,132.8692,133.7425,20700.0
2013-06-04 11:30:00,186.8,187.17,186.38,186.85,18400.0,133.7139,133.9787,133.4132,133.7497,18400.0
2013-06-04 12:00:00,186.8,186.89,186.05,186.16,20100.0,133.7139,133.7783,133.177,133.2558,20100.0
2013-06-04 12:30:00,186.09,186.45,186.07,186.41,18500.0,133.2057,133.4633,133.1913,133.4347,18500.0
2013-06-04 13:00:00,186.41,187.0,185.84,185.84,16800.0,133.4347,133.857,133.0267,133.0267,16800.0
2013-06-04 13:30:00,185.86,186.23,185.51,185.8,32000.0,133.041,133.3059,132.7905,132.9981,32000.0
2013-06-04 14:00:00,185.7,186.06,185.03,185.42,32000.0,132.9265,133.1842,132.4469,132.7261,32000.0
2013-06-04 14:30:00,185.57,186.5,185.57,186.11,21100.0,132.8334,133.4991,132.8334,133.22,21100.0
2013-06-04 15:00:00,186.1,186.56,185.81,186.24,32500.0,133.2128,133.5421,133.0052,133.313,32500.0
2013-06-04 15:30:00,186.23,187.1,186.23,186.58,73700.0,133.3059,133.9286,133.3059,133.5564,73700.0
2013-06-05 09:30:00,185.48,187.23,185.48,187.0,24700.0,132.769,134.0217,132.769,133.857,24700.0
2013-06-05 10:00:00,187.0,187.21,184.85,185.47,42500.0,133.857,134.0074,132.318,132.7619,42500.0
2013-06-05 10:30:00,185.51,185.92,185.06,185.58,52000.0,132.7905,133.084,132.4684,132.8406,52000.0
2013-06-05 11:00:00,185.51,185.93,185.18,185.89,23000.0,132.7905,133.0911,132.5543,133.0625,23000.0
2013-06-05 11:30:00,185.78,186.18,185.56,185.6,29300.0,132.9838,133.2701,132.8263,132.8549,29300.0
2013-06-05 12:00:00,185.72,185.79,185.25,185.65,27000.0,132.9408,132.9909,132.6044,132.8907,27000.0
2013-06-05 12:30:00,185.61,185.67,185.17,185.38,29300.0,132.8621,132.905,132.5471,132.6974,29300.0
2013-06-05 13:00:00,185.48,186.5,185.41,186.45,30400.0,132.769,133.4991,132.7189,133.4633,30400.0
2013-06-05 13:30:00,186.37,186.49,186.1,186.15,19500.0,133.4061,133.492,133.2128,133.2486,19500.0
2013-06-05 14:00:00,186.15,186.61,185.43,185.46,32100.0,133.2486,133.5779,132.7332,132.7547,32100.0
2013-06-05 14:30:00,185.42,186.0,185.05,185.64,35000.0,132.7261,133.1412,132.4612,132.8835,35000.0
2013-06-05 15:00:00,185.69,186.72,185.49,186.66,51700.0,132.9193,133.6566,132.7762,133.6137,51700.0
2013-06-05 15:30:00,186.63,186.63,185.27,185.41,111600.0,133.5922,133.5922,132.6187,132.7189,111600.0
2013-06-06 09:30:00,183.36,184.75,182.63,184.44,41100.0,131.8695,132.8692,131.3445,132.6462,41100.0
2013-06-06 10:00:00,184.38,184.57,183.73,184.33,24500.0,132.6031,132.7397,132.1356,132.5671,24500.0
2013-06-06 10:30:00,184.49,184.51,184.13,184.39,26400.0,132.6822,132.6966,132.4233,132.6102,26400.0
2013-06-06 11:00:00,184.41,184.42,184.01,184.13,19400.0,132.6246,132.6318,132.337,132.4233,19400.0
2013-06-06 11:30:00,184.19,184.38,183.62,183.69,51800.0,132.4664,132.6031,132.0565,132.1068,51800.0
2013-06-06 12:00:00,183.74,184.15,182.45,183.01,44900.0,132.1428,132.4376,131.215,131.6178,44900.0
2013-06-06 12:30:00,183.01,183.67,182.14,182.76,44400.0,131.6178,132.0924,130.9921,131.438,44400.0
2013-06-06 13:00:00,182.87,184.05,182.8,183.31,13800.0,131.5171,132.3657,131.4667,131.8335,13800.0
2013-06-06 13:30:00,183.29,184.1,183.29,183.7,11100.0,131.8191,132.4017,131.8191,132.114,11100.0
2013-06-06 14:00:00,183.79,184.22,183.46,184.16,14000.0,132.1787,132.488,131.9414,132.4448,14000.0
2013-06-06 14:30:00,184.13,184.25,183.66,183.79,30200.0,132.4233,132.5096,132.0852,132.1787,30200.0
2013-06-06 15:00:00,183.79,184.09,183.66,184.05,26000.0,132.1787,132.3945,132.0852,132.3657,26000.0
2013-06-06 15:30:00,184.17,184.87,184.12,184.77,58400.0,132.452,132.9555,132.4161,132.8835,58400.0
2013-06-07 09:30:00,185.0,186.26,184.56,185.78,48000.0,133.049,133.9551,132.7325,133.6099,48000.0
2013-06-07 10:00:00,186.0,186.35,175.75,185.46,107700.0,133.7681,134.0198,126.3965,133.3798,107700.0
2013-06-07 10:30:00,185.42,185.77,184.99,185.27,37400.0,133.351,133.6027,133.0418,133.2431,37400.0
2013-06-07 11:00:00,185.21,185.29,184.84,185.07,40700.0,133.2,133.2575,132.9339,133.0993,40700.0
2013-06-07 11:30:00,185.04,185.38,184.94,185.26,18200.0,133.0777,133.3222,133.0058,133.2359,18200.0
2013-06-07 12:00:00,185.12,185.76,185.05,185.73,10100.0,133.1353,133.5955,133.0849,133.574,10100.0
2013-06-07 12:30:00,185.83,185.98,185.25,185.5,9800.0,133.6459,133.7538,133.2287,133.4085,9800.0
2013-06-07 13:00:00,185.47,186.03,185.47,185.67,12500.0,133.387,133.7897,133.387,133.5308,12500.0
2013-06-07 13:30:00,185.7,186.03,185.53,185.71,13400.0,133.5524,133.7897,133.4301,133.5596,13400.0
2013-06-07 14:00:00,185.6,186.01,185.26,185.62,14100.0,133.4805,133.7753,133.2359,133.4948,14100.0
2013-06-07 14:30:00,185.65,186.19,185.43,186.18,18500.0,133.5164,133.9048,133.3582,133.8976,18500.0
2013-06-07 15:00:00,186.11,186.51,186.07,186.18,26100.0,133.8472,134.1349,133.8185,133.8976,26100.0
2013-06-07 15:30:00,186.36,187.34,186.27,187.15,106700.0,134.027,134.7318,133.9623,134.5952,106700.0
2013-06-10 09:30:00,187.34,187.72,185.98,186.07,29400.0,134.7318,135.0051,133.7538,133.8185,29400.0
2013-06-10 10:00:00,186.23,187.63,186.15,187.63,13400.0,133.9335,134.9404,133.876,134.9404,13400.0
2013-06-10 10:30:00,187.66,187.96,186.97,187.02,20100.0,134.962,135.1777,134.4657,134.5017,20100.0
2013-06-10 11:00:00,187.16,187.88,187.05,187.55,12600.0,134.6024,135.1202,134.5233,134.8829,12600.0
2013-06-10 11:30:00,187.66,187.68,187.0,187.3,11700.0,134.962,134.9764,134.4873,134.7031,11700.0
2013-06-10 12:00:00,187.34,187.38,186.87,186.98,14300.0,134.7318,134.7606,134.3938,134.4729,14300.0
2013-06-10 12:30:00,186.84,187.25,186.52,186.9,14100.0,134.3722,134.6671,134.1421,134.4154,14100.0
2013-06-10 13:00:00,186.91,187.18,186.73,186.76,8300.0,134.4226,134.6168,134.2931,134.3147,8300.0
2013-06-10 13:30:00,186.89,187.01,186.59,187.01,11300.0,134.4082,134.4945,134.1925,134.4945,11300.0
2013-06-10 14:00:00,186.94,186.96,186.17,186.54,9900.0,134.4442,134.4586,133.8904,134.1565,9900.0
2013-06-10 14:30:00,186.48,187.02,186.36,186.95,10500.0,134.1133,134.5017,134.027,134.4514,10500.0
2013-06-10 15:00:00,186.94,187.16,186.62,187.16,21200.0,134.4442,134.6024,134.214,134.6024,21200.0
2013-06-10 15:30:00,187.15,187.24,186.61,186.99,40700.0,134.5952,134.6599,134.2068,134.4801,40700.0
2013-06-11 09:30:00,185.93,187.74,185.39,187.36,54900.0,133.7178,135.0195,133.3294,134.7462,54900.0
2013-06-11 10:00:00,187.36,188.89,187.36,188.66,49600.0,134.7462,135.8466,134.7462,135.6812,49600.0
2013-06-11 10:30:00,188.79,189.44,188.46,189.07,33200.0,135.7747,136.2421,135.5373,135.976,33200.0
2013-06-11 11:00:00,189.0,189.24,188.3,189.13,20600.0,135.9257,136.0983,135.4223,136.0192,20600.0
2013-06-11 11:30:00,189.32,189.48,188.8,189.27,14100.0,136.1558,136.2709,135.7818,136.1199,14100.0
2013-06-11 12:00:00,189.26,189.64,188.77,188.86,13000.0,136.1127,136.386,135.7603,135.825,13000.0
2013-06-11 12:30:00,188.91,189.38,188.77,189.18,44100.0,135.861,136.199,135.7603,136.0551,44100.0
2013-06-11 13:00:00,189.33,189.52,188.86,189.09,23100.0,136.163,136.2997,135.825,135.9904,23100.0
2013-06-11 13:30:00,189.06,189.13,188.8,188.9,67500.0,135.9688,136.0192,135.7818,135.8538,67500.0
2013-06-11 14:00:00,188.88,189.0,188.2,188.34,41400.0,135.8394,135.9257,135.3503,135.451,41400.0
2013-06-11 14:30:00,188.43,188.59,187.91,188.3,23100.0,135.5158,135.6308,135.1418,135.4223,23100.0
2013-06-11 15:00:00,188.32,188.78,188.24,188.47,28800.0,135.4366,135.7675,135.3791,135.5445,28800.0
2013-06-11 15:30:00,188.44,188.46,187.92,188.07,72000.0,135.5229,135.5373,135.149,135.2568,72000.0
2013-06-12 09:30:00,189.58,189.6,188.16,189.47,48100.0,136.3428,136.3572,135.3216,136.2637,48100.0
2013-06-12 10:00:00,189.54,189.54,188.66,189.48,44000.0,136.314,136.314,135.6812,136.2709,44000.0
2013-06-12 10:30:00,189.48,189.53,188.71,188.95,30600.0,136.2709,136.3069,135.7171,135.8897,30600.0
2013-06-12 11:00:00,188.96,189.5,188.73,189.25,25600.0,135.8969,136.2853,135.7315,136.1055,25600.0
2013-06-12 11:30:00,189.21,189.52,188.86,189.16,36600.0,136.0767,136.2997,135.825,136.0408,36600.0
2013-06-12 12:00:00,189.22,189.38,188.62,188.77,20400.0,136.0839,136.199,135.6524,135.7603,20400.0
2013-06-12 12:30:00,188.75,189.0,188.46,188.9,30300.0,135.7459,135.9257,135.5373,135.8538,30300.0
2013-06-12 13:00:00,188.92,189.37,188.85,189.19,31700.0,135.8682,136.1918,135.8178,136.0623,31700.0
2013-06-12 13:30:00,189.17,189.85,188.92,189.56,16600.0,136.0479,136.537,135.8682,136.3284,16600.0
2013-06-12 14:00:00,189.49,189.49,188.75,189.0,55500.0,136.2781,136.2781,135.7459,135.9257,55500.0
2013-06-12 14:30:00,188.95,189.24,188.9,189.13,31200.0,135.8897,136.0983,135.8538,136.0192,31200.0
2013-06-12 15:00:00,189.09,189.26,188.92,189.0,45200.0,135.9904,136.1127,135.8682,135.9257,45200.0
2013-06-12 15:30:00,189.03,189.71,188.91,189.59,115100.0,135.9473,136.4363,135.861,136.35,115100.0
2013-06-13 09:30:00,190.21,190.62,188.53,189.4,78900.0,136.7959,137.0908,135.5877,136.2134,78900.0
2013-06-13 10:00:00,189.38,189.4,188.39,188.67,46900.0,136.199,136.2134,135.487,135.6884,46900.0
2013-06-13 10:30:00,188.67,189.12,188.42,188.56,56200.0,135.6884,136.012,135.5086,135.6092,56200.0
2013-06-13 11:00:00,188.65,189.67,188.21,189.62,40400.0,135.674,136.4075,135.3575,136.3716,40400.0
2013-06-13 11:30:00,189.58,189.58,188.47,188.57,33200.0,136.3428,136.3428,135.5445,135.6164,33200.0
2013-06-13 12:00:00,188.59,188.65,187.39,188.42,40300.0,135.6308,135.674,134.7678,135.5086,40300.0
2013-06-13 12:30:00,188.42,188.7,188.27,188.47,29600.0,135.5086,135.7099,135.4007,135.5445,29600.0
2013-06-13 13:00:00,188.5,188.53,188.04,188.23,36400.0,135.5661,135.5877,135.2353,135.3719,36400.0
2013-06-13 13:30:00,188.18,188.46,188.11,188.33,22500.0,135.336,135.5373,135.2856,135.4438,22500.0
2013-06-13 14:00:00,188.33,188.5,188.23,188.25,39400.0,135.4438,135.5661,135.3719,135.3863,39400.0
2013-06-13 14:30:00,188.34,188.49,187.68,187.94,41500.0,135.451,135.5589,134.9764,135.1634,41500.0
2013-06-13 15:00:00,188.08,188.7,188.05,188.24,116200.0,135.264,135.7099,135.2425,135.3791,116200.0
2013-06-13 15:30:00,188.2,188.69,188.17,188.5,137200.0,135.3503,135.7027,135.3288,135.5661,137200.0
2013-06-14 09:30:00,187.64,188.56,187.38,187.76,24900.0,134.9476,135.6092,134.7606,135.0339,24900.0
2013-06-14 10:00:00,187.95,188.65,187.69,187.7,26900.0,135.1705,135.674,134.9836,134.9907,26900.0
2013-06-14 10:30:00,187.89,188.21,186.94,187.27,22800.0,135.1274,135.3575,134.4442,134.6815,22800.0
2013-06-14 11:00:00,187.27,187.55,186.73,187.05,18100.0,134.6815,134.8829,134.2931,134.5233,18100.0
2013-06-14 11:30:00,187.11,187.57,186.56,186.9,16900.0,134.5664,134.8973,134.1709,134.4154,16900.0
2013-06-14 12:00:00,186.89,187.22,186.8,187.07,13200.0,134.4082,134.6455,134.3435,134.5377,13200.0
2013-06-14 12:30:00,187.15,187.41,186.84,186.84,15400.0,134.5952,134.7822,134.3722,134.3722,15400.0
2013-06-14 13:00:00,186.88,187.14,186.7,186.83,16300.0,134.401,134.588,134.2716,134.3651,16300.0
2013-06-14 13:30:00,186.87,186.99,186.5,186.76,19900.0,134.3938,134.4801,134.1277,134.3147,19900.0
2013-06-14 14:00:00,186.89,187.15,186.51,187.07,23900.0,134.4082,134.5952,134.1349,134.5377,23900.0
2013-06-14 14:30:00,187.14,187.54,187.1,187.22,13800.0,134.588,134.8757,134.5592,134.6455,13800.0
2013-06-14 15:00:00,187.19,187.53,187.15,187.21,21300.0,134.624,134.8685,134.5952,134.6383,21300.0
2013-06-14 15:30:00,187.23,187.5,186.9,187.18,61300.0,134.6527,134.8469,134.4154,134.6168,61300.0
2013-06-17 09:30:00,188.5,189.41,188.15,189.12,36000.0,135.5661,136.2206,135.3144,136.012,36000.0
2013-06-17 10:00:00,189.1,189.1,187.93,188.07,20000.0,135.9976,135.9976,135.1562,135.2568,20000.0
2013-06-17 10:30:00,188.19,188.44,187.63,188.39,46400.0,135.3431,135.5229,134.9404,135.487,46400.0
2013-06-17 11:00:00,188.31,188.39,187.88,188.21,20300.0,135.4294,135.487,135.1202,135.3575,20300.0
2013-06-17 11:30:00,188.21,188.65,187.98,188.08,20400.0,135.3575,135.674,135.1921,135.264,20400.0
2013-06-17 12:00:00,187.97,188.41,187.83,188.21,38100.0,135.1849,135.5014,135.0842,135.3575,38100.0
2013-06-17 12:30:00,188.25,188.72,188.25,188.59,10700.0,135.3863,135.7243,135.3863,135.6308,10700.0
2013-06-17 13:00:00,188.71,189.17,188.36,188.92,17600.0,135.7171,136.0479,135.4654,135.8682,17600.0
2013-06-17 13:30:00,188.84,188.93,188.39,188.56,19500.0,135.8106,135.8753,135.487,135.6092,19500.0
2013-06-17 14:00:00,188.59,188.64,187.2,187.72,27100.0,135.6308,135.6668,134.6312,135.0051,27100.0
2013-06-17 14:30:00,187.76,187.89,186.73,186.83,32000.0,135.0339,135.1274,134.2931,134.3651,32000.0
2013-06-17 15:00:00,186.96,187.84,186.91,187.6,34900.0,134.4586,135.0914,134.4226,134.9188,34900.0
2013-06-17 15:30:00,187.66,188.58,187.62,188.17,90600.0,134.962,135.6236,134.9332,135.3288,90600.0
2013-06-18 09:30:00,188.29,189.5,187.8,189.31,24900.0,135.4151,136.2853,135.0627,136.1486,24900.0
2013-06-18 10:00:00,189.49,190.0,189.15,189.75,41800.0,136.2781,136.6449,136.0336,136.4651,41800.0
2013-06-18 10:30:00,189.75,190.0,189.65,189.74,51700.0,136.4651,136.6449,136.3932,136.4579,51700.0
2013-06-18 11:00:00,189.74,189.76,189.1,189.26,30400.0,136.4579,136.4723,135.9976,136.1127,30400.0
2013-06-18 11:30:00,189.28,189.64,189.22,189.53,15700.0,136.1271,136.386,136.0839,136.3069,15700.0
2013-06-18 12:00:00,189.52,189.82,189.3,189.72,18100.0,136.2997,136.5154,136.1414,136.4435,18100.0
2013-06-18 12:30:00,189.81,190.28,189.77,190.19,13600.0,136.5082,136.8462,136.4795,136.7815,13600.0
2013-06-18 13:00:00,190.23,190.37,190.05,190.37,15400.0,136.8103,136.911,136.6808,136.911,15400.0
2013-06-18 13:30:00,190.34,190.8,190.15,190.62,22700.0,136.8894,137.2202,136.7527,137.0908,22700.0
2013-06-18 14:00:00,190.6,190.6,190.07,190.4,35500.0,137.0764,137.0764,136.6952,136.9325,35500.0
2013-06-18 14:30:00,190.32,190.58,190.24,190.44,24600.0,136.875,137.062,136.8175,136.9613,24600.0
2013-06-18 15:00:00,190.4,190.51,190.17,190.43,38400.0,136.9325,137.0117,136.7671,136.9541,38400.0
2013-06-18 15:30:00,190.58,190.58,190.24,190.48,66600.0,137.062,137.062,136.8175,136.9901,66600.0
2013-06-19 09:30:00,190.58,191.75,190.58,191.12,21600.0,137.062,137.9034,137.062,137.4504,21600.0
2013-06-19 10:00:00,191.35,192.4,191.09,192.15,22600.0,137.6158,138.3709,137.4288,138.1911,22600.0
2013-06-19 10:30:00,192.29,192.65,192.17,192.44,56500.0,138.2918,138.5507,138.2055,138.3997,56500.0
2013-06-19 11:00:00,192.66,192.94,192.42,192.9,33600.0,138.5579,138.7593,138.3853,138.7305,33600.0
2013-06-19 11:30:00,192.82,192.89,192.0,192.32,43600.0,138.673,138.7233,138.0832,138.3134,43600.0
2013-06-19 12:00:00,192.01,192.86,192.01,192.75,26500.0,138.0904,138.7017,138.0904,138.6226,26500.0
2013-06-19 12:30:00,192.72,192.93,192.22,192.43,17300.0,138.601,138.7521,138.2415,138.3925,17300.0
2013-06-19 13:00:00,192.42,192.99,192.33,192.58,20700.0,138.3853,138.7952,138.3206,138.5004,20700.0
2013-06-19 13:30:00,192.48,192.68,192.24,192.48,24800.0,138.4284,138.5723,138.2558,138.4284,24800.0
2013-06-19 14:00:00,192.54,192.9,192.25,192.81,86600.0,138.4716,138.7305,138.263,138.6658,86600.0
2013-06-19 14:30:00,192.72,193.09,191.97,192.0,66900.0,138.601,138.8671,138.0617,138.0832,66900.0
2013-06-19 15:00:00,192.0,192.4,191.68,192.4,77300.0,138.0832,138.3709,137.8531,138.3709,77300.0
2013-06-19 15:30:00,192.33,192.69,191.66,192.51,275600.0,138.3206,138.5795,137.8387,138.45,275600.0
2013-06-20 09:30:00,191.5,191.75,190.04,190.2,44300.0,137.7236,137.9034,136.6736,136.7887,44300.0
2013-06-20 10:00:00,190.04,191.27,189.57,189.64,33600.0,136.6736,137.5582,136.3356,136.386,33600.0
2013-06-20 10:30:00,189.34,189.51,188.73,189.14,39800.0,136.1702,136.2925,135.7315,136.0264,39800.0
2013-06-20 11:00:00,188.98,189.15,188.06,188.5,45600.0,135.9113,136.0336,135.2497,135.5661,45600.0
2013-06-20 11:30:00,188.57,188.59,187.95,188.21,15900.0,135.6164,135.6308,135.1705,135.3575,15900.0
2013-06-20 12:00:00,188.12,188.97,187.84,188.74,25900.0,135.2928,135.9041,135.0914,135.7387,25900.0
2013-06-20 12:30:00,188.71,189.44,188.51,189.43,46100.0,135.7171,136.2421,135.5733,136.2349,46100.0
2013-06-20 13:00:00,189.13,189.27,188.29,188.6,26900.0,136.0192,136.1199,135.4151,135.638,26900.0
2013-06-20 13:30:00,188.5,188.96,188.34,188.77,13600.0,135.5661,135.8969,135.451,135.7603,13600.0
2013-06-20 14:00:00,188.65,189.1,187.74,187.75,18000.0,135.674,135.9976,135.0195,135.0267,18000.0
2013-06-20 14:30:00,187.94,187.94,186.56,186.72,32800.0,135.1634,135.1634,134.1709,134.2859,32800.0
2013-06-20 15:00:00,186.71,186.89,186.3,186.46,42500.0,134.2788,134.4082,133.9839,134.099,42500.0
2013-06-20 15:30:00,186.43,187.53,186.24,187.0,98700.0,134.0774,134.8685,133.9407,134.4873,98700.0
2013-06-21 09:30:00,187.8,189.87,187.8,188.55,152200.0,135.0627,136.5514,135.0627,135.6021,152200.0
2013-06-21 10:00:00,188.36,188.51,187.44,187.84,36800.0,135.4654,135.5733,134.8038,135.0914,36800.0
2013-06-21 10:30:00,187.84,187.91,186.53,187.02,24000.0,135.0914,135.1418,134.1493,134.5017,24000.0
2013-06-21 11:00:00,187.13,187.29,185.25,185.56,42200.0,134.5808,134.6959,133.2287,133.4517,42200.0
2013-06-21 11:30:00,185.4,185.85,185.04,185.37,31200.0,133.3366,133.6603,133.0777,133.315,31200.0
2013-06-21 12:00:00,185.43,185.57,184.61,184.92,27500.0,133.3582,133.4589,132.7685,132.9914,27500.0
2013-06-21 12:30:00,185.03,186.23,184.71,186.02,26200.0,133.0705,133.9335,132.8404,133.7825,26200.0
2013-06-21 13:00:00,186.1,186.5,185.67,185.92,26200.0,133.8401,134.1277,133.5308,133.7106,26200.0
2013-06-21 13:30:00,185.84,186.18,185.02,185.14,27200.0,133.6531,133.8976,133.0633,133.1496,27200.0
2013-06-21 14:00:00,185.13,185.29,184.64,184.94,33900.0,133.1424,133.2575,132.79,133.0058,33900.0
2013-06-21 14:30:00,184.89,185.4,184.52,185.4,56400.0,132.9698,133.3366,132.7037,133.3366,56400.0
2013-06-21 15:00:00,185.26,186.5,185.24,186.44,58800.0,133.2359,134.1277,133.2216,134.0846,58800.0
2013-06-21 15:30:00,186.49,186.5,185.67,186.02,90300.0,134.1205,134.1277,133.5308,133.7825,90300.0
2013-06-24 09:30:00,184.43,184.81,183.0,183.56,42800.0,132.639,132.9123,131.6106,132.0133,42800.0
2013-06-24 10:00:00,183.47,183.58,182.59,182.68,58900.0,131.9486,132.0277,131.3157,131.3804,58900.0
2013-06-24 10:30:00,182.81,183.76,182.8,183.19,81500.0,131.4739,132.1572,131.4667,131.7472,81500.0
2013-06-24 11:00:00,183.13,183.85,183.08,183.14,26600.0,131.7041,132.2219,131.6681,131.7113,26600.0
2013-06-24 11:30:00,183.38,183.49,182.77,182.93,23100.0,131.8839,131.963,131.4452,131.5602,23100.0
2013-06-24 12:00:00,183.05,183.07,182.45,183.0,22000.0,131.6465,131.6609,131.215,131.6106,22000.0
2013-06-24 12:30:00,183.06,183.42,182.86,183.26,36300.0,131.6537,131.9126,131.5099,131.7976,36300.0
2013-06-24 13:00:00,183.28,184.27,183.1,184.27,33000.0,131.812,132.5239,131.6825,132.5239,33000.0
2013-06-24 13:30:00,184.19,184.5,183.85,184.17,13800.0,132.4664,132.6894,132.2219,132.452,13800.0
2013-06-24 14:00:00,184.19,186.27,183.93,185.94,27100.0,132.4664,133.9623,132.2794,133.725,27100.0
2013-06-24 14:30:00,186.11,187.06,185.97,186.48,26500.0,133.8472,134.5305,133.7466,134.1133,26500.0
2013-06-24 15:00:00,186.46,186.68,185.81,186.03,66700.0,134.099,134.2572,133.6315,133.7897,66700.0
2013-06-24 15:30:00,186.14,186.33,185.52,185.68,90900.0,133.8688,134.0055,133.4229,133.538,90900.0
2013-06-25 09:30:00,187.24,188.81,186.25,187.06,149000.0,134.6599,135.789,133.9479,134.5305,149000.0
2013-06-25 10:00:00,186.92,187.83,186.74,187.81,55600.0,134.4298,135.0842,134.3003,135.0699,55600.0
2013-06-25 10:30:00,187.56,187.84,186.78,187.05,45000.0,134.8901,135.0914,134.3291,134.5233,45000.0
2013-06-25 11:00:00,187.12,187.58,186.95,187.13,28900.0,134.5736,134.9044,134.4514,134.5808,28900.0
2013-06-25 11:30:00,187.25,188.24,187.23,188.09,32300.0,134.6671,135.3791,134.6527,135.2712,32300.0
2013-06-25 12:00:00,188.09,188.15,187.23,187.65,19500.0,135.2712,135.3144,134.6527,134.9548,19500.0
2013-06-25 12:30:00,187.88,188.02,187.61,187.73,20400.0,135.1202,135.2209,134.926,135.0123,20400.0
2013-06-25 13:00:00,187.77,188.11,187.25,187.38,19800.0,135.0411,135.2856,134.6671,134.7606,19800.0
2013-06-25 13:30:00,187.42,187.91,187.33,187.88,18000.0,134.7894,135.1418,134.7246,135.1202,18000.0
2013-06-25 14:00:00,187.82,188.5,187.81,188.21,18500.0,135.077,135.5661,135.0699,135.3575,18500.0
2013-06-25 14:30:00,188.2,188.44,188.02,188.13,19500.0,135.3503,135.5229,135.2209,135.3,19500.0
2013-06-25 15:00:00,188.27,189.03,188.13,188.86,69100.0,135.4007,135.9473,135.3,135.825,69100.0
2013-06-25 15:30:00,188.88,189.03,188.14,188.22,79200.0,135.8394,135.9473,135.3072,135.3647,79200.0
2013-06-26 09:30:00,190.77,191.67,190.09,191.67,67300.0,137.1986,137.8459,136.7096,137.8459,67300.0
2013-06-26 10:00:00,191.74,191.75,189.71,190.23,88900.0,137.8962,137.9034,136.4363,136.8103,88900.0
2013-06-26 10:30:00,190.23,190.5,189.87,190.01,100300.0,136.8103,137.0045,136.5514,136.6521,100300.0
2013-06-26 11:00:00,190.07,190.07,189.43,189.84,17800.0,136.6952,136.6952,136.2349,136.5298,17800.0
2013-06-26 11:30:00,189.82,189.82,189.33,189.34,24900.0,136.5154,136.5154,136.163,136.1702,24900.0
2013-06-26 12:00:00,189.24,190.12,189.24,189.98,23100.0,136.0983,136.7312,136.0983,136.6305,23100.0
2013-06-26 12:30:00,190.08,190.28,189.73,190.26,18500.0,136.7024,136.8462,136.4507,136.8319,18500.0
2013-06-26 13:00:00,190.4,190.57,189.91,190.39,19900.0,136.9325,137.0548,136.5801,136.9254,19900.0
2013-06-26 13:30:00,190.45,190.53,190.15,190.23,24600.0,136.9685,137.026,136.7527,136.8103,24600.0
2013-06-26 14:00:00,190.26,190.49,189.9,190.36,26900.0,136.8319,136.9973,136.573,136.9038,26900.0
2013-06-26 14:30:00,190.35,190.77,190.24,190.77,30800.0,136.8966,137.1986,136.8175,137.1986,30800.0
2013-06-26 15:00:00,190.73,191.41,190.72,191.38,47200.0,137.1699,137.6589,137.1627,137.6373,47200.0
2013-06-26 15:30:00,191.41,191.44,191.0,191.31,141100.0,137.6589,137.6805,137.3641,137.587,141100.0
2013-06-27 09:30:00,192.0,193.0,191.03,191.98,55700.0,138.0832,138.8024,137.3856,138.0689,55700.0
2013-06-27 10:00:00,192.15,192.15,191.0,191.64,72900.0,138.1911,138.1911,137.3641,137.8243,72900.0
2013-06-27 10:30:00,191.79,192.12,191.61,191.82,9800.0,137.9322,138.1695,137.8028,137.9538,9800.0
2013-06-27 11:00:00,191.94,192.3,191.78,192.01,7300.0,138.0401,138.299,137.925,138.0904,7300.0
2013-06-27 11:30:00,192.03,192.46,191.77,192.08,18000.0,138.1048,138.4141,137.9178,138.1408,18000.0
2013-06-27 12:00:00,192.15,192.15,191.05,191.1,22600.0,138.1911,138.1911,137.4,137.436,22600.0
2013-06-27 12:30:00,191.15,191.39,190.94,191.39,17000.0,137.4719,137.6445,137.3209,137.6445,17000.0
2013-06-27 13:00:00,191.27,191.91,191.26,191.91,7700.0,137.5582,138.0185,137.551,138.0185,7700.0
2013-06-27 13:30:00,191.93,192.32,191.38,191.43,13100.0,138.0329,138.3134,137.6373,137.6733,13100.0
2013-06-27 14:00:00,191.36,192.11,191.23,192.02,11300.0,137.623,138.1623,137.5295,138.0976,11300.0
2013-06-27 14:30:00,192.04,192.28,191.35,192.12,16200.0,138.112,138.2846,137.6158,138.1695,16200.0
2013-06-27 15:00:00,192.13,192.69,191.6,192.69,22100.0,138.1767,138.5795,137.7956,138.5795,22100.0
2013-06-27 15:30:00,192.65,192.74,192.04,192.09,61300.0,138.5507,138.6154,138.112,138.148,61300.0
2013-06-28 09:30:00,191.8,191.8,190.27,191.38,81500.0,137.9394,137.9394,136.839,137.6373,81500.0
2013-06-28 10:00:00,191.38,191.69,190.61,190.99,113300.0,137.6373,137.8603,137.0836,137.3569,113300.0
2013-06-28 10:30:00,191.03,191.97,190.87,191.78,25100.0,137.3856,138.0617,137.2706,137.925,25100.0
2013-06-28 11:00:00,191.73,192.05,191.46,191.92,52700.0,137.8891,138.1192,137.6949,138.0257,52700.0
2013-06-28 11:30:00,191.93,192.48,191.7,192.18,10500.0,138.0329,138.4284,137.8675,138.2127,10500.0
2013-06-28 12:00:00,192.3,193.04,192.11,193.04,27300.0,138.299,138.8312,138.1623,138.8312,27300.0
2013-06-28 12:30:00,193.06,193.06,192.75,192.75,15700.0,138.8456,138.8456,138.6226,138.6226,15700.0
2013-06-28 13:00:00,192.75,193.32,192.72,192.9,26200.0,138.6226,139.0326,138.601,138.7305,26200.0
2013-06-28 13:30:00,192.95,193.1,192.86,193.0,26000.0,138.7665,138.8743,138.7017,138.8024,26000.0
2013-06-28 14:00:00,192.94,194.0,192.94,193.91,31700.0,138.7593,139.5216,138.7593,139.4569,31700.0
2013-06-28 14:30:00,193.98,194.61,193.87,194.59,51600.0,139.5072,139.9603,139.4281,139.9459,51600.0
2013-06-28 15:00:00,194.59,194.83,193.74,194.65,55700.0,139.9459,140.1185,139.3346,139.9891,55700.0
2013-06-28 15:30:00,194.61,195.06,193.2,193.25,138600.0,139.9603,140.2839,138.9463,138.9822,138600.0
2013-07-01 09:30:00,193.93,196.0,193.58,195.82,113600.0,139.4713,140.96,139.2195,140.8305,113600.0
2013-07-01 10:00:00,195.83,196.48,195.74,196.05,84200.0,140.8377,141.3052,140.773,140.9959,84200.0
2013-07-01 10:30:00,196.2,196.51,195.67,196.04,19600.0,141.1038,141.3268,140.7226,140.9887,19600.0
2013-07-01 11:00:00,196.01,196.4,195.81,195.91,27900.0,140.9672,141.2476,140.8233,140.8952,27900.0
2013-07-01 11:30:00,195.9,196.67,195.83,196.24,11200.0,140.8881,141.4418,140.8377,141.1326,11200.0
2013-07-01 12:00:00,196.31,196.99,196.24,196.45,27900.0,141.1829,141.672,141.1326,141.2836,27900.0
2013-07-01 12:30:00,196.5,196.97,196.21,196.76,13900.0,141.3196,141.6576,141.111,141.5065,13900.0
2013-07-01 13:00:00,196.68,196.72,195.93,196.01,7300.0,141.449,141.4778,140.9096,140.9672,7300.0
2013-07-01 13:30:00,196.11,196.14,195.12,195.12,21800.0,141.0391,141.0607,140.3271,140.3271,21800.0
2013-07-01 14:00:00,195.08,195.91,195.02,195.37,25100.0,140.2983,140.8952,140.2552,140.5069,25100.0
2013-07-01 14:30:00,195.33,195.52,195.23,195.41,12100.0,140.4781,140.6148,140.4062,140.5357,12100.0
2013-07-01 15:00:00,195.37,196.09,195.37,195.41,22000.0,140.5069,141.0247,140.5069,140.5357,22000.0
2013-07-01 15:30:00,195.38,195.41,194.56,195.04,66800.0,140.5141,140.5357,139.9243,140.2696,66800.0
2013-07-02 09:30:00,194.57,196.14,194.1,194.73,36100.0,139.9315,141.0607,139.5935,140.0466,36100.0
2013-07-02 10:00:00,194.71,195.24,194.34,195.18,77200.0,140.0322,140.4134,139.7661,140.3702,77200.0
2013-07-02 10:30:00,194.99,195.1,194.22,194.96,50500.0,140.2336,140.3127,139.6798,140.212,50500.0
2013-07-02 11:00:00,195.03,195.08,194.56,194.65,62600.0,140.2624,140.2983,139.9243,139.9891,62600.0
2013-07-02 11:30:00,194.68,194.95,194.4,194.56,23700.0,140.0106,140.2048,139.8093,139.9243,23700.0
2013-07-02 12:00:00,194.6,195.09,194.28,194.45,24400.0,139.9531,140.3055,139.723,139.8452,24400.0
2013-07-02 12:30:00,194.5,194.61,194.1,194.51,16400.0,139.8812,139.9603,139.5935,139.8884,16400.0
2013-07-02 13:00:00,194.26,194.42,193.69,193.74,11800.0,139.7086,139.8237,139.2987,139.3346,11800.0
2013-07-02 13:30:00,193.78,193.98,193.24,193.56,18400.0,139.3634,139.5072,138.975,139.2052,18400.0
2013-07-02 14:00:00,193.55,193.62,192.5,192.73,46700.0,139.198,139.2483,138.4428,138.6082,46700.0
2013-07-02 14:30:00,192.79,192.79,192.17,192.29,47500.0,138.6514,138.6514,138.2055,138.2918,47500.0
2013-07-02 15:00:00,192.35,192.84,192.31,192.74,68800.0,138.335,138.6874,138.3062,138.6154,68800.0
2013-07-02 15:30:00,192.76,193.8,192.48,193.56,112800.0,138.6298,139.3778,138.4284,139.2052,112800.0
2013-07-03 09:30:00,192.37,193.99,190.87,193.38,58500.0,138.3493,139.5144,137.2706,139.0757,58500.0
2013-07-03 10:00:00,193.43,193.73,192.85,193.0,23900.0,139.1117,139.3274,138.6945,138.8024,23900.0
2013-07-03 10:30:00,193.0,193.22,192.56,192.74,17000.0,138.8024,138.9606,138.486,138.6154,17000.0
2013-07-03 11:00:00,192.89,193.92,192.68,193.71,16200.0,138.7233,139.4641,138.5723,139.313,16200.0
2013-07-03 11:30:00,193.7,193.7,193.05,193.6,12000.0,139.3058,139.3058,138.8384,139.2339,12000.0
2013-07-03 12:00:00,193.71,194.16,193.58,193.92,16700.0,139.313,139.6367,139.2195,139.4641,16700.0
2013-07-03 12:30:00,193.8,193.94,193.27,193.65,38100.0,139.3778,139.4785,138.9966,139.2699,38100.0
2013-07-05 09:30:00,194.06,196.08,194.06,195.49,23400.0,139.5648,141.0175,139.5648,140.5932,23400.0
2013-07-05 10:00:00,195.66,195.88,195.43,195.63,43600.0,140.7154,140.8737,140.55,140.6939,43600.0
2013-07-05 10:30:00,195.66,196.74,195.61,196.47,33900.0,140.7154,141.4922,140.6795,141.298,33900.0
2013-07-05 11:00:00,196.57,197.14,196.36,196.77,34900.0,141.3699,141.7798,141.2189,141.5137,34900.0
2013-07-05 11:30:00,196.7,197.04,196.32,196.86,39900.0,141.4634,141.7079,141.1901,141.5785,39900.0
2013-07-05 12:00:00,196.94,197.6,196.93,197.45,32900.0,141.636,142.1107,141.6288,142.0028,32900.0
2013-07-05 12:30:00,197.5,197.62,197.13,197.21,42700.0,142.0387,142.125,141.7726,141.8302,42700.0
2013-07-05 13:00:00,197.24,197.25,196.93,197.0,14500.0,141.8518,141.8589,141.6288,141.6792,14500.0
2013-07-05 13:30:00,197.0,197.07,196.78,196.85,15400.0,141.6792,141.7295,141.5209,141.5713,15400.0
2013-07-05 14:00:00,196.9,196.96,196.73,196.96,15500.0,141.6072,141.6504,141.485,141.6504,15500.0
2013-07-05 14:30:00,196.88,196.91,196.31,196.6,15600.0,141.5929,141.6144,141.1829,141.3915,15600.0
2013-07-05 15:00:00,196.51,196.58,196.0,196.09,15800.0,141.3268,141.3771,140.96,141.0247,15800.0
2013-07-05 15:30:00,196.09,196.34,195.8,196.32,64300.0,141.0247,141.2045,140.8161,141.1901,64300.0
2013-07-08 09:30:00,197.82,199.11,197.37,198.98,30300.0,142.2689,143.1966,141.9453,143.1031,30300.0
2013-07-08 10:00:00,199.0,199.47,198.85,199.02,58000.0,143.1175,143.4555,143.0096,143.1319,58000.0
2013-07-08 10:30:00,198.96,199.14,198.25,198.42,66700.0,143.0888,143.2182,142.5781,142.7004,66700.0
2013-07-08 11:00:00,198.37,198.67,197.84,198.03,23200.0,142.6644,142.8802,142.2833,142.4199,23200.0
2013-07-08 11:30:00,198.1,198.69,197.86,197.86,27400.0,142.4703,142.8946,142.2977,142.2977,27400.0
2013-07-08 12:00:00,197.91,198.2,197.62,197.73,9900.0,142.3336,142.5422,142.125,142.2042,9900.0
2013-07-08 12:30:00,197.76,197.88,196.76,196.99,40400.0,142.2257,142.312,141.5065,141.672,40400.0
2013-07-08 13:00:00,196.98,197.35,196.79,196.95,45200.0,141.6648,141.9309,141.5281,141.6432,45200.0
2013-07-08 13:30:00,196.99,197.4,196.56,197.4,18800.0,141.672,141.9668,141.3627,141.9668,18800.0
2013-07-08 14:00:00,197.42,197.43,196.6,196.62,17600.0,141.9812,141.9884,141.3915,141.4059,17600.0
2013-07-08 14:30:00,196.62,196.85,196.34,196.59,19200.0,141.4059,141.5713,141.2045,141.3843,19200.0
2013-07-08 15:00:00,196.56,196.99,196.44,196.92,25500.0,141.3627,141.672,141.2764,141.6216,25500.0
2013-07-08 15:30:00,196.91,197.28,196.7,196.97,65100.0,141.6144,141.8805,141.4634,141.6576,65100.0
2013-07-09 09:30:00,200.43,200.43,194.73,198.36,29300.0,144.146,144.146,140.0466,142.6572,29300.0
2013-07-09 10:00:00,198.07,198.54,197.84,197.84,16500.0,142.4487,142.7867,142.2833,142.2833,16500.0
2013-07-09 10:30:00,197.81,198.73,197.3,198.67,16200.0,142.2617,142.9233,141.8949,142.8802,16200.0
2013-07-09 11:00:00,198.73,198.93,197.95,198.11,69400.0,142.9233,143.0672,142.3624,142.4774,69400.0
2013-07-09 11:30:00,198.16,198.89,197.98,198.33,12300.0,142.5134,143.0384,142.384,142.6357,12300.0
2013-07-09 12:00:00,198.26,198.43,198.1,198.43,5500.0,142.5853,142.7076,142.4703,142.7076,5500.0
2013-07-09 12:30:00,198.43,198.69,198.19,198.33,25500.0,142.7076,142.8946,142.535,142.6357,25500.0
2013-07-09 13:00:00,198.42,198.44,197.87,197.87,6400.0,142.7004,142.7148,142.3048,142.3048,6400.0
2013-07-09 13:30:00,197.9,198.14,197.75,198.06,7100.0,142.3264,142.499,142.2185,142.4415,7100.0
2013-07-09 14:00:00,198.14,198.25,197.87,198.04,12500.0,142.499,142.5781,142.3048,142.4271,12500.0
2013-07-09 14:30:00,198.1,198.25,198.02,198.25,14200.0,142.4703,142.5781,142.4127,142.5781,14200.0
2013-07-09 15:00:00,198.21,198.25,198.09,198.23,11500.0,142.5494,142.5781,142.4631,142.5637,11500.0
2013-07-09 15:30:00,198.24,198.73,198.17,198.48,54500.0,142.5709,142.9233,142.5206,142.7435,54500.0
2013-07-10 09:30:00,198.01,198.89,197.85,198.89,12700.0,142.4055,143.0384,142.2905,143.0384,12700.0
2013-07-10 10:00:00,198.7,199.34,198.01,198.46,29200.0,142.9018,143.362,142.4055,142.7292,29200.0
2013-07-10 10:30:00,198.47,198.47,197.58,197.78,27900.0,142.7364,142.7364,142.0963,142.2401,27900.0
2013-07-10 11:00:00,197.85,198.07,197.55,197.76,40700.0,142.2905,142.4487,142.0747,142.2257,40700.0
2013-07-10 11:30:00,197.94,198.11,197.7,197.82,7700.0,142.3552,142.4774,142.1826,142.2689,7700.0
2013-07-10 12:00:00,197.78,198.02,196.99,197.09,34200.0,142.2401,142.4127,141.672,141.7439,34200.0
2013-07-10 12:30:00,197.19,197.65,197.19,197.44,26900.0,141.8158,142.1466,141.8158,141.9956,26900.0
2013-07-10 13:00:00,197.48,197.58,196.77,196.9,11600.0,142.0244,142.0963,141.5137,141.6072,11600.0
2013-07-10 13:30:00,196.85,197.29,196.84,196.85,22300.0,141.5713,141.8877,141.5641,141.5713,22300.0
2013-07-10 14:00:00,196.93,197.66,196.89,197.09,42700.0,141.6288,142.1538,141.6,141.7439,42700.0
2013-07-10 14:30:00,197.09,197.39,196.84,197.17,36300.0,141.7439,141.9596,141.5641,141.8014,36300.0
2013-07-10 15:00:00,197.27,197.78,196.97,197.71,42200.0,141.8733,142.2401,141.6576,142.1898,42200.0
2013-07-10 15:30:00,197.71,198.07,197.71,197.9,59200.0,142.1898,142.4487,142.1898,142.3264,59200.0
2013-07-11 09:30:00,199.51,199.84,198.67,199.34,94700.0,143.4843,143.7216,142.8802,143.362,94700.0
2013-07-11 10:00:00,199.34,200.08,199.0,200.07,77300.0,143.362,143.8942,143.1175,143.887,77300.0
2013-07-11 10:30:00,200.07,200.07,199.23,199.23,47800.0,143.887,143.887,143.2829,143.2829,47800.0
2013-07-11 11:00:00,199.2,199.91,199.19,199.44,12100.0,143.2614,143.772,143.2542,143.434,12100.0
2013-07-11 11:30:00,199.5,199.67,199.23,199.36,11500.0,143.4771,143.5994,143.2829,143.3764,11500.0
2013-07-11 12:00:00,199.33,199.36,198.77,198.85,21300.0,143.3549,143.3764,142.9521,143.0096,21300.0
2013-07-11 12:30:00,198.8,199.33,198.75,199.18,10500.0,142.9737,143.3549,142.9377,143.247,10500.0
2013-07-11 13:00:00,199.23,199.32,198.97,199.24,6900.0,143.2829,143.3477,143.0959,143.2901,6900.0
2013-07-11 13:30:00,199.31,199.39,199.11,199.17,10500.0,143.3405,143.398,143.1966,143.2398,10500.0
2013-07-11 14:00:00,199.17,199.49,199.06,199.21,18200.0,143.2398,143.4699,143.1607,143.2685,18200.0
2013-07-11 14:30:00,199.25,199.42,199.12,199.36,19800.0,143.2973,143.4196,143.2038,143.3764,19800.0
2013-07-11 15:00:00,199.43,199.68,199.27,199.61,21500.0,143.4268,143.6066,143.3117,143.5562,21500.0
2013-07-11 15:30:00,199.62,199.86,199.41,199.71,46900.0,143.5634,143.736,143.4124,143.6281,46900.0
2013-07-12 09:30:00,199.45,200.07,199.0,199.5,14800.0,143.4412,143.887,143.1175,143.4771,14800.0
2013-07-12 10:00:00,199.47,200.15,199.41,199.7,45500.0,143.4555,143.9446,143.4124,143.6209,45500.0
2013-07-12 10:30:00,199.75,200.55,199.7,200.16,24800.0,143.6569,144.2323,143.6209,143.9518,24800.0
2013-07-12 11:00:00,200.13,200.2,199.65,199.76,25300.0,143.9302,143.9805,143.585,143.6641,25300.0
2013-07-12 11:30:00,199.67,199.81,199.4,199.56,16400.0,143.5994,143.7001,143.4052,143.5203,16400.0
2013-07-12 12:00:00,199.66,199.8,199.07,199.07,16600.0,143.5922,143.6929,143.1679,143.1679,16600.0
2013-07-12 12:30:00,199.06,199.49,198.9,199.05,13400.0,143.1607,143.4699,143.0456,143.1535,13400.0
2013-07-12 13:00:00,199.18,199.3,198.73,198.75,16500.0,143.247,143.3333,142.9233,142.9377,16500.0
2013-07-12 13:30:00,198.76,199.39,198.76,199.31,10500.0,142.9449,143.398,142.9449,143.3405,10500.0
2013-07-12 14:00:00,199.29,199.45,198.84,199.45,12300.0,143.3261,143.4412,143.0025,143.4412,12300.0
2013-07-12 14:30:00,199.52,199.53,199.03,199.32,21600.0,143.4915,143.4987,143.1391,143.3477,21600.0
2013-07-12 15:00:00,199.38,199.53,199.21,199.43,15200.0,143.3908,143.4987,143.2685,143.4268,15200.0
2013-07-12 15:30:00,199.53,199.78,199.33,199.53,43100.0,143.4987,143.6785,143.3549,143.4987,43100.0
2013-07-15 09:30:00,199.33,200.01,198.56,198.81,23700.0,143.3549,143.8439,142.8011,142.9809,23700.0
2013-07-15 10:00:00,198.87,199.29,198.68,198.89,21700.0,143.024,143.3261,142.8874,143.0384,21700.0
2013-07-15 10:30:00,198.88,199.58,198.74,199.55,74200.0,143.0312,143.5346,142.9305,143.5131,74200.0
2013-07-15 11:00:00,199.55,199.83,199.31,199.68,31700.0,143.5131,143.7144,143.3405,143.6066,31700.0
2013-07-15 11:30:00,199.83,200.0,199.56,199.61,19400.0,143.7144,143.8367,143.5203,143.5562,19400.0
2013-07-15 12:00:00,199.7,199.81,199.4,199.64,22500.0,143.6209,143.7001,143.4052,143.5778,22500.0
2013-07-15 12:30:00,199.63,200.09,199.4,199.89,60500.0,143.5706,143.9014,143.4052,143.7576,60500.0
2013-07-15 13:00:00,199.88,199.93,199.57,199.93,10600.0,143.7504,143.7864,143.5275,143.7864,10600.0
2013-07-15 13:30:00,199.93,199.96,199.44,199.44,13000.0,143.7864,143.8079,143.434,143.434,13000.0
2013-07-15 14:00:00,199.46,199.66,199.35,199.5,23800.0,143.4483,143.5922,143.3692,143.4771,23800.0
2013-07-15 14:30:00,199.5,199.74,199.46,199.73,12500.0,143.4771,143.6497,143.4483,143.6425,12500.0
2013-07-15 15:00:00,199.73,200.0,199.26,199.53,47900.0,143.6425,143.8367,143.3045,143.4987,47900.0
2013-07-15 15:30:00,199.53,199.85,199.34,199.54,101000.0,143.4987,143.7288,143.362,143.5059,101000.0
2013-07-16 09:30:00,199.41,199.73,198.76,199.14,33900.0,143.4124,143.6425,142.9449,143.2182,33900.0
2013-07-16 10:00:00,199.19,200.15,199.19,199.93,57100.0,143.2542,143.9446,143.2542,143.7864,57100.0
2013-07-16 10:30:00,199.96,200.19,199.53,199.53,18700.0,143.8079,143.9733,143.4987,143.4987,18700.0
2013-07-16 11:00:00,199.52,199.53,198.24,198.34,29400.0,143.4915,143.4987,142.5709,142.6429,29400.0
2013-07-16 11:30:00,198.35,198.62,198.31,198.47,22500.0,142.6501,142.8442,142.6213,142.7364,22500.0
2013-07-16 12:00:00,198.38,198.94,198.13,198.94,33800.0,142.6716,143.0744,142.4918,143.0744,33800.0
2013-07-16 12:30:00,198.93,199.0,198.53,198.65,55500.0,143.0672,143.1175,142.7795,142.8658,55500.0
2013-07-16 13:00:00,198.59,198.8,198.14,198.38,22900.0,142.8227,142.9737,142.499,142.6716,22900.0
2013-07-16 13:30:00,198.45,198.88,198.22,198.31,10800.0,142.722,143.0312,142.5566,142.6213,10800.0
2013-07-16 14:00:00,198.47,198.95,198.47,198.77,20700.0,142.7364,143.0816,142.7364,142.9521,20700.0
2013-07-16 14:30:00,198.78,198.84,198.07,198.07,19200.0,142.9593,143.0025,142.4487,142.4487,19200.0
2013-07-16 15:00:00,198.11,198.63,198.0,198.3,43500.0,142.4774,142.8514,142.3983,142.6141,43500.0
2013-07-16 15:30:00,198.3,198.42,198.07,198.17,97000.0,142.6141,142.7004,142.4487,142.5206,97000.0
2013-07-17 09:30:00,198.56,199.5,198.47,198.8,47700.0,142.8011,143.4771,142.7364,142.9737,47700.0
2013-07-17 10:00:00,198.89,198.95,198.21,198.56,37600.0,143.0384,143.0816,142.5494,142.8011,37600.0
2013-07-17 10:30:00,198.63,198.63,197.96,198.33,17300.0,142.8514,142.8514,142.3696,142.6357,17300.0
2013-07-17 11:00:00,198.33,198.62,198.03,198.62,32100.0,142.6357,142.8442,142.4199,142.8442,32100.0
2013-07-17 11:30:00,198.62,198.74,197.78,197.78,62700.0,142.8442,142.9305,142.2401,142.2401,62700.0
2013-07-17 12:00:00,197.83,198.01,197.5,197.84,22600.0,142.2761,142.4055,142.0387,142.2833,22600.0
2013-07-17 12:30:00,197.83,198.45,197.83,198.23,25300.0,142.2761,142.722,142.2761,142.5637,25300.0
2013-07-17 13:00:00,198.36,198.38,197.69,197.76,29400.0,142.6572,142.6716,142.1754,142.2257,29400.0
2013-07-17 13:30:00,197.73,197.82,197.3,197.45,29200.0,142.2042,142.2689,141.8949,142.0028,29200.0
2013-07-17 14:00:00,197.45,197.63,197.25,197.35,32400.0,142.0028,142.1322,141.8589,141.9309,32400.0
2013-07-17 14:30:00,197.35,197.72,197.3,197.52,13400.0,141.9309,142.197,141.8949,142.0531,13400.0
2013-07-17 15:00:00,197.52,197.57,197.04,197.11,25600.0,142.0531,142.0891,141.7079,141.7583,25600.0
2013-07-17 15:30:00,197.1,197.6,197.03,197.4,60000.0,141.7511,142.1107,141.7007,141.9668,60000.0
2013-07-18 09:30:00,195.61,198.79,195.61,198.34,26100.0,140.6795,142.9665,140.6795,142.6429,26100.0
2013-07-18 10:00:00,198.27,198.91,198.18,198.87,34900.0,142.5925,143.0528,142.5278,143.024,34900.0
2013-07-18 10:30:00,198.78,199.35,198.64,199.1,42700.0,142.9593,143.3692,142.8586,143.1894,42700.0
2013-07-18 11:00:00,199.14,199.41,198.4,198.71,81500.0,143.2182,143.4124,142.686,142.909,81500.0
2013-07-18 11:30:00,198.71,199.12,198.45,198.87,31600.0,142.909,143.2038,142.722,143.024,31600.0
2013-07-18 12:00:00,198.79,199.28,198.66,198.96,44000.0,142.9665,143.3189,142.873,143.0888,44000.0
2013-07-18 12:30:00,198.94,199.16,198.45,198.49,50200.0,143.0744,143.2326,142.722,142.7507,50200.0
2013-07-18 13:00:00,198.46,198.85,198.3,198.37,20800.0,142.7292,143.0096,142.6141,142.6644,20800.0
2013-07-18 13:30:00,198.46,198.73,198.2,198.44,23900.0,142.7292,142.9233,142.5422,142.7148,23900.0
2013-07-18 14:00:00,198.6,199.32,198.5,199.25,39000.0,142.8298,143.3477,142.7579,143.2973,39000.0
2013-07-18 14:30:00,199.25,199.85,199.05,199.31,41100.0,143.2973,143.7288,143.1535,143.3405,41100.0
2013-07-18 15:00:00,199.16,199.61,198.75,199.26,40000.0,143.2326,143.5562,142.9377,143.3045,40000.0
2013-07-18 15:30:00,199.26,199.69,199.24,199.54,85100.0,143.3045,143.6138,143.2901,143.5059,85100.0
2013-07-19 09:30:00,197.2,199.53,194.26,195.99,265000.0,141.823,143.4987,139.7086,140.9528,265000.0
2013-07-19 10:00:00,195.91,196.73,194.59,195.63,70400.0,140.8952,141.485,139.9459,140.6939,70400.0
2013-07-19 10:30:00,195.63,196.0,195.14,195.37,39200.0,140.6939,140.96,140.3415,140.5069,39200.0
2013-07-19 11:00:00,195.38,195.38,194.27,194.58,91800.0,140.5141,140.5141,139.7158,139.9387,91800.0
2013-07-19 11:30:00,194.57,195.1,194.52,194.95,42400.0,139.9315,140.3127,139.8956,140.2048,42400.0
2013-07-19 12:00:00,194.99,195.13,194.28,194.92,92500.0,140.2336,140.3343,139.723,140.1833,92500.0
2013-07-19 12:30:00,194.96,195.15,194.52,194.91,39800.0,140.212,140.3487,139.8956,140.1761,39800.0
2013-07-19 13:00:00,194.99,195.03,194.66,194.69,23700.0,140.2336,140.2624,139.9963,140.0178,23700.0
2013-07-19 13:30:00,194.65,195.11,194.65,195.08,31200.0,139.9891,140.3199,139.9891,140.2983,31200.0
2013-07-19 14:00:00,195.1,196.38,194.96,196.26,30500.0,140.3127,141.2333,140.212,141.147,30500.0
2013-07-19 14:30:00,196.27,196.35,195.72,196.11,31800.0,141.1541,141.2117,140.7586,141.0391,31800.0
2013-07-19 15:00:00,196.15,196.85,195.97,196.82,43200.0,141.0678,141.5713,140.9384,141.5497,43200.0
2013-07-19 15:30:00,196.84,197.15,196.53,197.0,199500.0,141.5641,141.787,141.3411,141.6792,199500.0
2013-07-22 09:30:00,193.55,196.37,193.51,195.18,79000.0,139.198,141.2261,139.1692,140.3702,79000.0
2013-07-22 10:00:00,195.18,196.15,195.11,195.25,80300.0,140.3702,141.0678,140.3199,140.4206,80300.0
2013-07-22 10:30:00,195.25,195.99,195.23,195.99,29200.0,140.4206,140.9528,140.4062,140.9528,29200.0
2013-07-22 11:00:00,195.98,196.25,195.91,196.1,38300.0,140.9456,141.1398,140.8952,141.0319,38300.0
2013-07-22 11:30:00,196.06,196.25,194.41,194.67,72000.0,141.0031,141.1398,139.8165,140.0035,72000.0
2013-07-22 12:00:00,194.62,195.21,194.31,194.99,46900.0,139.9675,140.3918,139.7446,140.2336,46900.0
2013-07-22 12:30:00,195.0,195.12,194.67,194.87,65200.0,140.2408,140.3271,140.0035,140.1473,65200.0
2013-07-22 13:00:00,194.94,195.25,194.79,195.01,23800.0,140.1976,140.4206,140.0898,140.248,23800.0
2013-07-22 13:30:00,194.89,194.93,194.31,194.57,42600.0,140.1617,140.1904,139.7446,139.9315,42600.0
2013-07-22 14:00:00,194.53,194.78,194.44,194.52,45700.0,139.9028,140.0826,139.838,139.8956,45700.0
2013-07-22 14:30:00,194.49,194.57,194.0,194.1,54800.0,139.874,139.9315,139.5216,139.5935,54800.0
2013-07-22 15:00:00,194.11,194.75,194.0,194.07,64000.0,139.6007,140.061,139.5216,139.5719,64000.0
2013-07-22 15:30:00,194.06,194.9,194.04,194.83,68200.0,139.5648,140.1689,139.5504,140.1185,68200.0
2013-07-23 09:30:00,195.33,196.46,194.83,195.26,34200.0,140.4781,141.2908,140.1185,140.4278,34200.0
2013-07-23 10:00:00,195.38,195.7,194.91,195.13,23300.0,140.5141,140.7442,140.1761,140.3343,23300.0
2013-07-23 10:30:00,195.2,195.57,195.13,195.33,15200.0,140.3846,140.6507,140.3343,140.4781,15200.0
2013-07-23 11:00:00,195.28,195.56,194.87,195.56,24600.0,140.4422,140.6435,140.1473,140.6435,24600.0
2013-07-23 11:30:00,195.61,195.97,195.61,195.97,13400.0,140.6795,140.9384,140.6795,140.9384,13400.0
2013-07-23 12:00:00,196.0,196.0,195.65,195.92,11400.0,140.96,140.96,140.7083,140.9024,11400.0
2013-07-23 12:30:00,196.0,196.0,195.73,195.95,14500.0,140.96,140.96,140.7658,140.924,14500.0
2013-07-23 13:00:00,196.0,196.35,195.99,195.99,9300.0,140.96,141.2117,140.9528,140.9528,9300.0
2013-07-23 13:30:00,196.04,196.41,196.02,196.33,20200.0,140.9887,141.2548,140.9744,141.1973,20200.0
2013-07-23 14:00:00,196.35,196.64,196.34,196.57,14500.0,141.2117,141.4202,141.2045,141.3699,14500.0
2013-07-23 14:30:00,196.54,196.86,196.45,196.81,16700.0,141.3483,141.5785,141.2836,141.5425,16700.0
2013-07-23 15:00:00,196.77,196.77,196.09,196.19,24500.0,141.5137,141.5137,141.0247,141.0966,24500.0
2013-07-23 15:30:00,196.22,196.23,195.83,196.17,75600.0,141.1182,141.1254,140.8377,141.0822,75600.0
2013-07-24 09:30:00,197.12,197.84,196.54,196.75,40200.0,141.7655,142.2833,141.3483,141.4994,40200.0
2013-07-24 10:00:00,196.75,196.93,195.88,196.28,20700.0,141.4994,141.6288,140.8737,141.1613,20700.0
2013-07-24 10:30:00,196.18,196.97,195.88,196.74,22200.0,141.0894,141.6576,140.8737,141.4922,22200.0
2013-07-24 11:00:00,196.73,197.34,196.67,197.16,57400.0,141.485,141.9237,141.4418,141.7942,57400.0
2013-07-24 11:30:00,197.27,197.52,196.96,196.96,6200.0,141.8733,142.0531,141.6504,141.6504,6200.0
2013-07-24 12:00:00,197.11,197.15,196.16,196.33,15400.0,141.7583,141.787,141.075,141.1973,15400.0
2013-07-24 12:30:00,196.33,196.46,196.2,196.21,9800.0,141.1973,141.2908,141.1038,141.111,9800.0
2013-07-24 13:00:00,196.34,196.44,196.14,196.17,6400.0,141.2045,141.2764,141.0607,141.0822,6400.0
2013-07-24 13:30:00,196.17,196.41,196.17,196.31,8200.0,141.0822,141.2548,141.0822,141.1829,8200.0
2013-07-24 14:00:00,196.31,196.77,196.31,196.77,15500.0,141.1829,141.5137,141.1829,141.5137,15500.0
2013-07-24 14:30:00,196.73,196.89,196.47,196.78,24700.0,141.485,141.6,141.298,141.5209,24700.0
2013-07-24 15:00:00,196.73,196.74,196.2,196.52,16100.0,141.485,141.4922,141.1038,141.3339,16100.0
2013-07-24 15:30:00,196.56,196.84,196.34,196.7,36500.0,141.3627,141.5641,141.2045,141.4634,36500.0
2013-07-25 09:30:00,196.59,197.24,196.21,196.33,27800.0,141.3843,141.8518,141.111,141.1973,27800.0
2013-07-25 10:00:00,196.4,197.3,196.4,197.08,22700.0,141.2476,141.8949,141.2476,141.7367,22700.0
2013-07-25 10:30:00,197.12,197.27,196.29,196.34,25500.0,141.7655,141.8733,141.1685,141.2045,25500.0
2013-07-25 11:00:00,196.33,196.73,195.93,196.39,29600.0,141.1973,141.485,140.9096,141.2405,29600.0
2013-07-25 11:30:00,196.4,196.73,196.0,196.73,100900.0,141.2476,141.485,140.96,141.485,100900.0
2013-07-25 12:00:00,196.8,197.63,196.79,197.17,11700.0,141.5353,142.1322,141.5281,141.8014,11700.0
2013-07-25 12:30:00,197.28,197.96,197.19,197.64,18600.0,141.8805,142.3696,141.8158,142.1394,18600.0
2013-07-25 13:00:00,197.7,197.99,197.66,197.79,8100.0,142.1826,142.3911,142.1538,142.2473,8100.0
2013-07-25 13:30:00,197.81,197.92,197.66,197.71,8900.0,142.2617,142.3408,142.1538,142.1898,8900.0
2013-07-25 14:00:00,197.78,197.85,197.34,197.62,11300.0,142.2401,142.2905,141.9237,142.125,11300.0
2013-07-25 14:30:00,197.66,197.68,197.14,197.31,12700.0,142.1538,142.1682,141.7798,141.9021,12700.0
2013-07-25 15:00:00,197.32,197.76,197.3,197.69,15600.0,141.9093,142.2257,141.8949,142.1754,15600.0
2013-07-25 15:30:00,197.7,198.04,197.44,197.82,60300.0,142.1826,142.4271,141.9956,142.2689,60300.0
2013-07-26 09:30:00,196.34,198.46,196.0,198.01,39300.0,141.2045,142.7292,140.96,142.4055,39300.0
2013-07-26 10:00:00,197.94,198.46,197.43,198.22,25600.0,142.3552,142.7292,141.9884,142.5566,25600.0
2013-07-26 10:30:00,198.13,198.67,197.41,197.83,37600.0,142.4918,142.8802,141.974,142.2761,37600.0
2013-07-26 11:00:00,197.61,198.21,197.4,198.04,63000.0,142.1179,142.5494,141.9668,142.4271,63000.0
2013-07-26 11:30:00,198.02,198.14,197.52,197.78,26400.0,142.4127,142.499,142.0531,142.2401,26400.0
2013-07-26 12:00:00,197.61,198.09,197.56,197.93,8300.0,142.1179,142.4631,142.0819,142.348,8300.0
2013-07-26 12:30:00,197.94,198.34,197.92,198.14,8100.0,142.3552,142.6429,142.3408,142.499,8100.0
2013-07-26 13:00:00,198.18,198.53,198.02,198.42,10200.0,142.5278,142.7795,142.4127,142.7004,10200.0
2013-07-26 13:30:00,198.38,198.39,197.84,198.06,14600.0,142.6716,142.6788,142.2833,142.4415,14600.0
2013-07-26 14:00:00,198.03,198.57,198.02,198.24,10100.0,142.4199,142.8083,142.4127,142.5709,10100.0
2013-07-26 14:30:00,198.16,198.82,198.16,198.77,19600.0,142.5134,142.9881,142.5134,142.9521,19600.0
2013-07-26 15:00:00,198.81,198.81,198.25,198.29,18100.0,142.9809,142.9809,142.5781,142.6069,18100.0
2013-07-26 15:30:00,198.34,199.3,198.23,199.04,66600.0,142.6429,143.3333,142.5637,143.1463,66600.0
2013-07-29 09:30:00,198.64,198.95,197.5,197.78,15600.0,142.8586,143.0816,142.0387,142.2401,15600.0
2013-07-29 10:00:00,197.8,197.93,197.16,197.16,33700.0,142.2545,142.348,141.7942,141.7942,33700.0
2013-07-29 10:30:00,197.16,197.58,196.99,197.58,16400.0,141.7942,142.0963,141.672,142.0963,16400.0
2013-07-29 11:00:00,197.57,197.57,196.62,196.95,16100.0,142.0891,142.0891,141.4059,141.6432,16100.0
2013-07-29 11:30:00,197.03,197.24,196.86,197.11,7800.0,141.7007,141.8518,141.5785,141.7583,7800.0
2013-07-29 12:00:00,197.09,197.57,197.09,197.15,14700.0,141.7439,142.0891,141.7439,141.787,14700.0
2013-07-29 12:30:00,197.13,197.39,197.01,197.09,7900.0,141.7726,141.9596,141.6863,141.7439,7900.0
2013-07-29 13:00:00,197.1,197.65,197.06,197.62,15000.0,141.7511,142.1466,141.7223,142.125,15000.0
2013-07-29 13:30:00,197.59,197.76,197.39,197.48,17400.0,142.1035,142.2257,141.9596,142.0244,17400.0
2013-07-29 14:00:00,197.58,197.74,197.45,197.48,9300.0,142.0963,142.2113,142.0028,142.0244,9300.0
2013-07-29 14:30:00,197.5,197.8,197.34,197.45,12800.0,142.0387,142.2545,141.9237,142.0028,12800.0
2013-07-29 15:00:00,197.41,197.54,197.16,197.47,19700.0,141.974,142.0675,141.7942,142.0172,19700.0
2013-07-29 15:30:00,197.51,197.71,197.12,197.13,81000.0,142.0459,142.1898,141.7655,141.7726,81000.0
2013-07-30 09:30:00,198.13,198.75,197.81,198.07,17800.0,142.4918,142.9377,142.2617,142.4487,17800.0
2013-07-30 10:00:00,198.06,198.34,197.69,197.69,8900.0,142.4415,142.6429,142.1754,142.1754,8900.0
2013-07-30 10:30:00,197.7,197.73,197.0,197.04,80200.0,142.1826,142.2042,141.6792,141.7079,80200.0
2013-07-30 11:00:00,197.16,197.79,197.16,197.75,6600.0,141.7942,142.2473,141.7942,142.2185,6600.0
2013-07-30 11:30:00,197.68,197.89,197.5,197.87,11600.0,142.1682,142.3192,142.0387,142.3048,11600.0
2013-07-30 12:00:00,197.88,198.25,197.67,198.13,39300.0,142.312,142.5781,142.161,142.4918,39300.0
2013-07-30 12:30:00,198.17,198.64,198.15,198.57,6400.0,142.5206,142.8586,142.5062,142.8083,6400.0
2013-07-30 13:00:00,198.57,198.61,197.72,197.78,48600.0,142.8083,142.837,142.197,142.2401,48600.0
2013-07-30 13:30:00,197.79,197.95,197.67,197.92,20200.0,142.2473,142.3624,142.161,142.3408,20200.0
2013-07-30 14:00:00,197.93,198.14,197.15,197.39,22300.0,142.348,142.499,141.787,141.9596,22300.0
2013-07-30 14:30:00,197.28,197.7,197.28,197.4,12600.0,141.8805,142.1826,141.8805,141.9668,12600.0
2013-07-30 15:00:00,197.38,198.06,197.36,198.06,17100.0,141.9524,142.4415,141.9381,142.4415,17100.0
2013-07-30 15:30:00,198.05,198.12,197.52,197.59,39100.0,142.4343,142.4846,142.0531,142.1035,39100.0
2013-07-31 09:30:00,197.96,199.11,196.62,198.76,19400.0,142.3696,143.1966,141.4059,142.9449,19400.0
2013-07-31 10:00:00,198.78,199.36,198.65,198.91,12100.0,142.9593,143.3764,142.8658,143.0528,12100.0
2013-07-31 10:30:00,198.83,199.12,198.55,198.6,12000.0,142.9953,143.2038,142.7939,142.8298,12000.0
2013-07-31 11:00:00,198.56,198.7,197.92,198.44,11400.0,142.8011,142.9018,142.3408,142.7148,11400.0
2013-07-31 11:30:00,198.37,198.67,198.23,198.31,15300.0,142.6644,142.8802,142.5637,142.6213,15300.0
2013-07-31 12:00:00,198.23,198.25,197.93,198.12,8000.0,142.5637,142.5781,142.348,142.4846,8000.0
2013-07-31 12:30:00,198.11,198.12,197.29,197.55,6500.0,142.4774,142.4846,141.8877,142.0747,6500.0
2013-07-31 13:00:00,197.64,197.75,197.51,197.65,6900.0,142.1394,142.2185,142.0459,142.1466,6900.0
2013-07-31 13:30:00,197.68,198.14,197.68,197.84,8200.0,142.1682,142.499,142.1682,142.2833,8200.0
2013-07-31 14:00:00,197.83,198.1,197.41,197.66,18900.0,142.2761,142.4703,141.974,142.1538,18900.0
2013-07-31 14:30:00,197.78,198.58,197.78,198.49,11000.0,142.2401,142.8155,142.2401,142.7507,11000.0
2013-07-31 15:00:00,198.46,198.52,198.05,198.37,17800.0,142.7292,142.7723,142.4343,142.6644,17800.0
2013-07-31 15:30:00,198.38,198.38,197.0,197.1,116400.0,142.6716,142.6716,141.6792,141.7511,116400.0
2013-08-01 09:30:00,198.12,199.8,197.19,199.19,33500.0,142.4846,143.6929,141.8158,143.2542,33500.0
2013-08-01 10:00:00,199.1,200.36,199.1,200.06,23400.0,143.1894,144.0956,143.1894,143.8799,23400.0
2013-08-01 10:30:00,200.11,200.57,199.6,200.14,17000.0,143.9158,144.2466,143.549,143.9374,17000.0
2013-08-01 11:00:00,200.16,200.16,199.23,199.81,16500.0,143.9518,143.9518,143.2829,143.7001,16500.0
2013-08-01 11:30:00,199.96,200.03,199.34,199.95,7900.0,143.8079,143.8583,143.362,143.8007,7900.0
2013-08-01 12:00:00,199.98,200.37,199.73,199.99,16900.0,143.8223,144.1028,143.6425,143.8295,16900.0
2013-08-01 12:30:00,200.0,200.43,199.93,200.24,20100.0,143.8367,144.146,143.7864,144.0093,20100.0
2013-08-01 13:00:00,200.24,200.49,200.07,200.3,10300.0,144.0093,144.1891,143.887,144.0525,10300.0
2013-08-01 13:30:00,200.31,200.86,200.19,200.85,18000.0,144.0597,144.4552,143.9733,144.448,18000.0
2013-08-01 14:00:00,200.72,201.33,200.69,201.09,16400.0,144.3545,144.7932,144.3329,144.6206,16400.0
2013-08-01 14:30:00,201.07,201.28,200.86,201.1,14800.0,144.6062,144.7573,144.4552,144.6278,14800.0
2013-08-01 15:00:00,201.1,201.17,200.58,200.91,41400.0,144.6278,144.6781,144.2538,144.4912,41400.0
2013-08-01 15:30:00,200.98,201.48,200.93,200.98,59100.0,144.5415,144.9011,144.5055,144.5415,59100.0
2013-08-02 09:30:00,200.75,201.5,199.91,200.34,12200.0,144.3761,144.9155,143.772,144.0812,12200.0
2013-08-02 10:00:00,200.34,201.51,200.23,201.45,8000.0,144.0812,144.9227,144.0021,144.8795,8000.0
2013-08-02 10:30:00,201.51,201.62,200.96,200.96,21000.0,144.9227,145.0018,144.5271,144.5271,21000.0
2013-08-02 11:00:00,200.95,201.45,200.78,201.36,4100.0,144.5199,144.8795,144.3977,144.8148,4100.0
2013-08-02 11:30:00,201.45,201.49,201.0,201.25,21300.0,144.8795,144.9083,144.5559,144.7357,21300.0
2013-08-02 12:00:00,201.26,201.69,201.26,201.64,19700.0,144.7429,145.0521,144.7429,145.0162,19700.0
2013-08-02 12:30:00,201.65,201.75,201.43,201.64,8400.0,145.0234,145.0953,144.8651,145.0162,8400.0
2013-08-02 13:00:00,201.68,201.88,201.5,201.82,8700.0,145.0449,145.1888,144.9155,145.1456,8700.0
2013-08-02 13:30:00,201.86,202.09,201.78,201.92,5700.0,145.1744,145.3398,145.1169,145.2175,5700.0
2013-08-02 14:00:00,201.83,202.11,201.67,202.0,5700.0,145.1528,145.3542,145.0377,145.2751,5700.0
2013-08-02 14:30:00,202.01,202.18,201.79,202.04,12700.0,145.2823,145.4045,145.124,145.3038,12700.0
2013-08-02 15:00:00,202.15,202.34,201.95,202.08,10000.0,145.3829,145.5196,145.2391,145.3326,10000.0
2013-08-02 15:30:00,202.03,202.15,201.83,202.01,68600.0,145.2966,145.3829,145.1528,145.2823,68600.0
2013-08-05 09:30:00,201.12,202.0,201.03,201.87,21000.0,144.6422,145.2751,144.5775,145.1816,21000.0
2013-08-05 10:00:00,201.99,202.35,201.53,201.88,14000.0,145.2679,145.5268,144.9371,145.1888,14000.0
2013-08-05 10:30:00,201.85,202.2,201.72,201.72,13800.0,145.1672,145.4189,145.0737,145.0737,13800.0
2013-08-05 11:00:00,201.74,202.13,201.5,202.13,12600.0,145.0881,145.3686,144.9155,145.3686,12600.0
2013-08-05 11:30:00,202.07,202.07,201.5,201.9,8200.0,145.3254,145.3254,144.9155,145.2032,8200.0
2013-08-05 12:00:00,201.89,201.93,201.65,201.92,6600.0,145.196,145.2247,145.0234,145.2175,6600.0
2013-08-05 12:30:00,201.92,201.94,201.05,201.06,9800.0,145.2175,145.2319,144.5918,144.599,9800.0
2013-08-05 13:00:00,201.07,201.52,200.87,201.52,9600.0,144.6062,144.9299,144.4624,144.9299,9600.0
2013-08-05 13:30:00,201.51,201.51,201.17,201.36,7400.0,144.9227,144.9227,144.6781,144.8148,7400.0
2013-08-05 14:00:00,201.36,201.48,201.17,201.33,8800.0,144.8148,144.9011,144.6781,144.7932,8800.0
2013-08-05 14:30:00,201.38,201.42,201.04,201.31,8300.0,144.8292,144.8579,144.5847,144.7788,8300.0
2013-08-05 15:00:00,201.38,201.56,201.17,201.32,12500.0,144.8292,144.9586,144.6781,144.786,12500.0
2013-08-05 15:30:00,201.33,201.47,201.02,201.16,25500.0,144.7932,144.8939,144.5703,144.671,25500.0
2013-08-06 09:30:00,200.67,201.21,200.02,200.92,23800.0,144.3186,144.7069,143.8511,144.4984,23800.0
2013-08-06 10:00:00,201.06,201.9,200.76,201.24,27700.0,144.599,145.2032,144.3833,144.7285,27700.0
2013-08-06 10:30:00,201.11,201.23,200.63,200.71,68800.0,144.635,144.7213,144.2898,144.3473,68800.0
2013-08-06 11:00:00,200.63,200.92,200.52,200.87,92500.0,144.2898,144.4984,144.2107,144.4624,92500.0
2013-08-06 11:30:00,200.81,200.9,200.58,200.9,29000.0,144.4192,144.484,144.2538,144.484,29000.0
2013-08-06 12:00:00,200.72,201.1,200.7,200.73,45400.0,144.3545,144.6278,144.3401,144.3617,45400.0
2013-08-06 12:30:00,200.84,201.26,200.68,201.26,15800.0,144.4408,144.7429,144.3257,144.7429,15800.0
2013-08-06 13:00:00,201.35,201.78,201.34,201.6,34800.0,144.8076,145.1169,144.8004,144.9874,34800.0
2013-08-06 13:30:00,201.58,201.74,201.44,201.67,11100.0,144.973,145.0881,144.8723,145.0377,11100.0
2013-08-06 14:00:00,201.67,201.95,201.37,201.81,24900.0,145.0377,145.2391,144.822,145.1384,24900.0
2013-08-06 14:30:00,201.82,201.94,201.71,201.74,21300.0,145.1456,145.2319,145.0665,145.0881,21300.0
2013-08-06 15:00:00,201.71,201.86,201.45,201.74,26900.0,145.0665,145.1744,144.8795,145.0881,26900.0
2013-08-06 15:30:00,201.75,201.82,200.96,201.05,52300.0,145.0953,145.1456,144.5271,144.5918,52300.0
2013-08-07 09:30:00,199.76,200.76,198.73,199.85,80500.0,143.6641,144.3833,142.9233,143.7288,80500.0
2013-08-07 10:00:00,199.99,200.13,198.77,199.1,74100.0,143.8295,143.9302,142.9521,143.1894,74100.0
2013-08-07 10:30:00,199.19,199.41,198.69,199.38,61900.0,143.2542,143.4124,142.8946,143.3908,61900.0
2013-08-07 11:00:00,199.39,199.98,199.13,199.13,42700.0,143.398,143.8223,143.211,143.211,42700.0
2013-08-07 11:30:00,199.1,199.32,198.67,199.05,29000.0,143.1894,143.3477,142.8802,143.1535,29000.0
2013-08-07 12:00:00,199.01,199.46,198.95,199.11,28700.0,143.1247,143.4483,143.0816,143.1966,28700.0
2013-08-07 12:30:00,198.99,199.4,198.95,199.17,19200.0,143.1103,143.4052,143.0816,143.2398,19200.0
2013-08-07 13:00:00,199.17,199.4,198.95,199.03,22800.0,143.2398,143.4052,143.0816,143.1391,22800.0
2013-08-07 13:30:00,199.06,199.16,198.68,199.16,26100.0,143.1607,143.2326,142.8874,143.2326,26100.0
2013-08-07 14:00:00,199.14,199.3,198.84,198.92,27700.0,143.2182,143.3333,143.0025,143.06,27700.0
2013-08-07 14:30:00,198.87,199.1,198.66,199.1,34000.0,143.024,143.1894,142.873,143.1894,34000.0
2013-08-07 15:00:00,199.05,199.27,198.77,198.87,28300.0,143.1535,143.3117,142.9521,143.024,28300.0
2013-08-07 15:30:00,198.85,198.88,198.29,198.34,94600.0,143.0096,143.0312,142.6069,142.6429,94600.0
2013-08-08 09:30:00,199.74,199.95,198.72,198.76,32100.0,143.6497,143.8007,142.9161,142.9449,32100.0
2013-08-08 10:00:00,198.79,199.45,198.67,199.27,39000.0,142.9665,143.4412,142.8802,143.3117,39000.0
2013-08-08 10:30:00,199.27,199.47,198.8,199.46,12900.0,143.3117,143.4555,142.9737,143.4483,12900.0
2013-08-08 11:00:00,199.46,199.6,199.09,199.54,16600.0,143.4483,143.549,143.1822,143.5059,16600.0
2013-08-08 11:30:00,199.53,199.56,199.18,199.35,21400.0,143.4987,143.5203,143.247,143.3692,21400.0
2013-08-08 12:00:00,199.33,199.94,199.3,199.67,16100.0,143.3549,143.7936,143.3333,143.5994,16100.0
2013-08-08 12:30:00,199.74,200.06,199.74,199.85,13100.0,143.6497,143.8799,143.6497,143.7288,13100.0
2013-08-08 13:00:00,199.98,199.98,199.39,199.5,17200.0,143.8223,143.8223,143.398,143.4771,17200.0
2013-08-08 13:30:00,199.53,199.56,199.08,199.25,13700.0,143.4987,143.5203,143.1751,143.2973,13700.0
2013-08-08 14:00:00,199.38,199.88,199.38,199.78,17700.0,143.3908,143.7504,143.3908,143.6785,17700.0
2013-08-08 14:30:00,199.77,199.77,199.25,199.45,14200.0,143.6713,143.6713,143.2973,143.4412,14200.0
2013-08-08 15:00:00,199.5,199.59,198.76,199.0,39200.0,143.4771,143.5418,142.9449,143.1175,39200.0
2013-08-08 15:30:00,199.03,199.3,198.78,198.9,51200.0,143.1391,143.3333,142.9593,143.0456,51200.0
2013-08-09 09:30:00,198.8,200.11,198.22,200.11,21400.0,142.9737,143.9158,142.5566,143.9158,21400.0
2013-08-09 10:00:00,200.26,200.36,198.47,198.64,8400.0,144.0237,144.0956,142.7364,142.8586,8400.0
2013-08-09 10:30:00,198.64,199.02,198.4,198.83,32600.0,142.8586,143.1319,142.686,142.9953,32600.0
2013-08-09 11:00:00,198.67,198.68,197.95,197.95,50600.0,142.8802,142.8874,142.3624,142.3624,50600.0
2013-08-09 11:30:00,198.11,198.31,197.7,198.25,43300.0,142.4774,142.6213,142.1826,142.5781,43300.0
2013-08-09 12:00:00,198.39,198.4,197.85,197.87,33500.0,142.6788,142.686,142.2905,142.3048,33500.0
2013-08-09 12:30:00,197.98,198.42,197.84,198.05,48700.0,142.384,142.7004,142.2833,142.4343,48700.0
2013-08-09 13:00:00,198.09,198.39,197.96,198.25,15700.0,142.4631,142.6788,142.3696,142.5781,15700.0
2013-08-09 13:30:00,198.43,198.94,198.31,198.91,8000.0,142.7076,143.0744,142.6213,143.0528,8000.0
2013-08-09 14:00:00,198.7,198.77,198.39,198.69,5800.0,142.9018,142.9521,142.6788,142.8946,5800.0
2013-08-09 14:30:00,198.77,198.86,198.42,198.86,9000.0,142.9521,143.0168,142.7004,143.0168,9000.0
2013-08-09 15:00:00,198.99,199.43,198.78,199.18,17900.0,143.1103,143.4268,142.9593,143.247,17900.0
2013-08-09 15:30:00,199.23,199.4,198.7,198.85,22500.0,143.2829,143.4052,142.9018,143.0096,22500.0
2013-08-12 09:30:00,197.88,198.8,197.67,198.26,24800.0,142.312,142.9737,142.161,142.5853,24800.0
2013-08-12 10:00:00,198.34,198.57,197.83,198.01,27300.0,142.6429,142.8083,142.2761,142.4055,27300.0
2013-08-12 10:30:00,198.08,198.83,198.08,198.75,27600.0,142.4559,142.9953,142.4559,142.9377,27600.0
2013-08-12 11:00:00,198.72,199.26,198.03,199.26,42800.0,142.9161,143.3045,142.4199,143.3045,42800.0
2013-08-12 11:30:00,199.16,199.28,198.67,198.9,39400.0,143.2326,143.3189,142.8802,143.0456,39400.0
2013-08-12 12:00:00,198.89,198.89,197.9,197.98,28300.0,143.0384,143.0384,142.3264,142.384,28300.0
2013-08-12 12:30:00,197.9,198.53,197.86,198.53,22200.0,142.3264,142.7795,142.2977,142.7795,22200.0
2013-08-12 13:00:00,198.67,198.73,197.93,198.16,30200.0,142.8802,142.9233,142.348,142.5134,30200.0
2013-08-12 13:30:00,198.26,198.41,197.92,198.06,6000.0,142.5853,142.6932,142.3408,142.4415,6000.0
2013-08-12 14:00:00,197.98,197.99,197.78,197.91,6500.0,142.384,142.3911,142.2401,142.3336,6500.0
2013-08-12 14:30:00,197.97,197.97,197.76,197.76,8100.0,142.3768,142.3768,142.2257,142.2257,8100.0
2013-08-12 15:00:00,197.85,198.07,197.7,197.93,12700.0,142.2905,142.4487,142.1826,142.348,12700.0
2013-08-12 15:30:00,197.98,198.56,197.98,198.18,41400.0,142.384,142.8011,142.384,142.5278,41400.0
2013-08-13 09:30:00,198.52,199.46,198.34,198.78,33400.0,142.7723,143.4483,142.6429,142.9593,33400.0
2013-08-13 10:00:00,198.8,198.8,197.82,198.19,38800.0,142.9737,142.9737,142.2689,142.535,38800.0
2013-08-13 10:30:00,198.15,198.17,197.28,197.53,35800.0,142.5062,142.5206,141.8805,142.0603,35800.0
2013-08-13 11:00:00,197.63,198.24,197.39,197.9,21400.0,142.1322,142.5709,141.9596,142.3264,21400.0
2013-08-13 11:30:00,197.82,198.61,197.82,198.16,40500.0,142.2689,142.837,142.2689,142.5134,40500.0
2013-08-13 12:00:00,198.07,198.8,197.91,198.8,9800.0,142.4487,142.9737,142.3336,142.9737,9800.0
2013-08-13 12:30:00,198.7,198.79,198.31,198.33,25700.0,142.9018,142.9665,142.6213,142.6357,25700.0
2013-08-13 13:00:00,198.46,198.89,198.35,198.68,8700.0,142.7292,143.0384,142.6501,142.8874,8700.0
2013-08-13 13:30:00,198.8,198.8,198.35,198.7,10800.0,142.9737,142.9737,142.6501,142.9018,10800.0
2013-08-13 14:00:00,198.7,198.86,198.65,198.69,18400.0,142.9018,143.0168,142.8658,142.8946,18400.0
2013-08-13 14:30:00,198.76,199.35,198.65,199.27,42300.0,142.9449,143.3692,142.8658,143.3117,42300.0
2013-08-13 15:00:00,199.3,199.72,199.27,199.5,32300.0,143.3333,143.6353,143.3117,143.4771,32300.0
2013-08-13 15:30:00,199.51,199.55,199.08,199.18,42700.0,143.4843,143.5131,143.1751,143.247,42700.0
2013-08-14 09:30:00,198.96,199.31,197.83,198.67,20500.0,143.0888,143.3405,142.2761,142.8802,20500.0
2013-08-14 10:00:00,198.68,198.68,197.75,198.11,18500.0,142.8874,142.8874,142.2185,142.4774,18500.0
2013-08-14 10:30:00,198.09,198.23,197.03,197.08,40500.0,142.4631,142.5637,141.7007,141.7367,40500.0
2013-08-14 11:00:00,197.01,197.36,196.4,196.77,74100.0,141.6863,141.9381,141.2476,141.5137,74100.0
2013-08-14 11:30:00,196.57,196.74,196.03,196.28,32500.0,141.3699,141.4922,140.9815,141.1613,32500.0
2013-08-14 12:00:00,196.25,196.78,196.1,196.78,30800.0,141.1398,141.5209,141.0319,141.5209,30800.0
2013-08-14 12:30:00,196.85,196.96,196.38,196.41,13800.0,141.5713,141.6504,141.2333,141.2548,13800.0
2013-08-14 13:00:00,196.4,196.79,196.39,196.5,13200.0,141.2476,141.5281,141.2405,141.3196,13200.0
2013-08-14 13:30:00,196.46,196.5,196.03,196.16,21200.0,141.2908,141.3196,140.9815,141.075,21200.0
2013-08-14 14:00:00,196.15,196.54,196.03,196.22,27800.0,141.0678,141.3483,140.9815,141.1182,27800.0
2013-08-14 14:30:00,196.22,196.45,196.04,196.21,41500.0,141.1182,141.2836,140.9887,141.111,41500.0
2013-08-14 15:00:00,196.23,196.45,195.91,196.41,50000.0,141.1254,141.2836,140.8952,141.2548,50000.0
2013-08-14 15:30:00,196.4,196.49,195.81,196.2,114800.0,141.2476,141.3124,140.8233,141.1038,114800.0
2013-08-15 09:30:00,195.36,195.43,193.77,193.93,74200.0,140.4997,140.55,139.3562,139.4713,74200.0
2013-08-15 10:00:00,193.75,195.19,193.75,195.19,29400.0,139.3418,140.3774,139.3418,140.3774,29400.0
2013-08-15 10:30:00,195.23,195.23,193.76,193.81,16200.0,140.4062,140.4062,139.349,139.385,16200.0
2013-08-15 11:00:00,194.05,194.38,193.64,193.98,24200.0,139.5576,139.7949,139.2627,139.5072,24200.0
2013-08-15 11:30:00,194.06,194.4,193.64,193.97,47800.0,139.5648,139.8093,139.2627,139.5,47800.0
2013-08-15 12:00:00,193.91,194.21,193.61,194.02,28300.0,139.4569,139.6726,139.2411,139.536,28300.0
2013-08-15 12:30:00,194.05,194.25,193.79,194.15,34800.0,139.5576,139.7014,139.3706,139.6295,34800.0
2013-08-15 13:00:00,193.98,194.15,193.03,193.14,104100.0,139.5072,139.6295,138.824,138.9031,104100.0
2013-08-15 13:30:00,193.16,193.43,192.85,193.05,39900.0,138.9175,139.1117,138.6945,138.8384,39900.0
2013-08-15 14:00:00,193.3,193.37,192.52,193.06,33200.0,139.0182,139.0685,138.4572,138.8456,33200.0
2013-08-15 14:30:00,193.21,193.36,192.84,192.93,29000.0,138.9534,139.0613,138.6874,138.7521,29000.0
2013-08-15 15:00:00,193.01,193.01,192.33,192.33,41500.0,138.8096,138.8096,138.3206,138.3206,41500.0
2013-08-15 15:30:00,192.38,193.18,192.27,193.02,121200.0,138.3565,138.9319,138.2774,138.8168,121200.0
2013-08-16 09:30:00,192.01,194.61,192.01,192.82,70600.0,138.0904,139.9603,138.0904,138.673,70600.0
2013-08-16 10:00:00,192.8,193.05,192.17,192.39,118200.0,138.6586,138.8384,138.2055,138.3637,118200.0
2013-08-16 10:30:00,192.31,193.22,192.12,193.09,31700.0,138.3062,138.9606,138.1695,138.8671,31700.0
2013-08-16 11:00:00,193.19,193.37,192.9,193.15,16700.0,138.9391,139.0685,138.7305,138.9103,16700.0
2013-08-16 11:30:00,192.95,193.42,192.88,193.32,32200.0,138.7665,139.1045,138.7161,139.0326,32200.0
2013-08-16 12:00:00,193.23,193.77,193.15,193.5,7500.0,138.9678,139.3562,138.9103,139.162,7500.0
2013-08-16 12:30:00,193.38,193.69,193.3,193.54,21700.0,139.0757,139.2987,139.0182,139.1908,21700.0
2013-08-16 13:00:00,193.54,193.55,192.8,193.01,13400.0,139.1908,139.198,138.6586,138.8096,13400.0
2013-08-16 13:30:00,193.06,193.12,192.62,193.12,9400.0,138.8456,138.8887,138.5291,138.8887,9400.0
2013-08-16 14:00:00,193.1,193.39,192.95,193.22,12100.0,138.8743,139.0829,138.7665,138.9606,12100.0
2013-08-16 14:30:00,193.21,193.33,192.98,193.31,18100.0,138.9534,139.0398,138.788,139.0254,18100.0
2013-08-16 15:00:00,193.24,193.35,192.82,192.92,16600.0,138.975,139.0541,138.673,138.7449,16600.0
2013-08-16 15:30:00,193.0,193.2,192.67,192.76,70900.0,138.8024,138.9463,138.5651,138.6298,70900.0
2013-08-19 09:30:00,192.22,193.02,191.01,192.65,56100.0,138.2415,138.8168,137.3712,138.5507,56100.0
2013-08-19 10:00:00,192.54,193.5,192.51,193.02,33000.0,138.4716,139.162,138.45,138.8168,33000.0
2013-08-19 10:30:00,193.0,193.22,192.47,192.7,25100.0,138.8024,138.9606,138.4213,138.5867,25100.0
2013-08-19 11:00:00,192.71,192.71,191.81,192.22,39000.0,138.5939,138.5939,137.9466,138.2415,39000.0
2013-08-19 11:30:00,192.11,192.86,192.1,192.84,10500.0,138.1623,138.7017,138.1552,138.6874,10500.0
2013-08-19 12:00:00,192.77,192.77,192.34,192.41,12400.0,138.637,138.637,138.3278,138.3781,12400.0
2013-08-19 12:30:00,192.48,192.54,191.66,191.99,31900.0,138.4284,138.4716,137.8387,138.076,31900.0
2013-08-19 13:00:00,192.06,192.13,191.78,191.91,13400.0,138.1264,138.1767,137.925,138.0185,13400.0
2013-08-19 13:30:00,191.75,191.91,191.44,191.66,22200.0,137.9034,138.0185,137.6805,137.8387,22200.0
2013-08-19 14:00:00,191.59,191.74,191.47,191.48,29900.0,137.7884,137.8962,137.7021,137.7093,29900.0
2013-08-19 14:30:00,191.48,191.48,190.82,190.97,44400.0,137.7093,137.7093,137.2346,137.3425,44400.0
2013-08-19 15:00:00,191.0,191.11,190.89,190.89,31700.0,137.3641,137.4432,137.2849,137.2849,31700.0
2013-08-19 15:30:00,190.93,191.18,190.82,190.85,53200.0,137.3137,137.4935,137.2346,137.2562,53200.0
2013-08-20 09:30:00,191.14,191.42,190.82,190.92,63000.0,137.4647,137.6661,137.2346,137.3065,63000.0
2013-08-20 10:00:00,190.9,191.0,189.91,190.07,73200.0,137.2921,137.3641,136.5801,136.6952,73200.0
2013-08-20 10:30:00,190.06,191.13,189.8,190.78,64400.0,136.688,137.4575,136.501,137.2058,64400.0
2013-08-20 11:00:00,190.84,191.17,190.64,190.98,69800.0,137.249,137.4863,137.1051,137.3497,69800.0
2013-08-20 11:30:00,190.94,192.2,190.94,192.07,26900.0,137.3209,138.2271,137.3209,138.1336,26900.0
2013-08-20 12:00:00,192.22,192.36,191.74,192.21,28400.0,138.2415,138.3421,137.8962,138.2343,28400.0
2013-08-20 12:30:00,192.22,192.35,191.85,192.25,15700.0,138.2415,138.335,137.9754,138.263,15700.0
2013-08-20 13:00:00,192.19,192.64,192.15,192.64,15000.0,138.2199,138.5435,138.1911,138.5435,15000.0
2013-08-20 13:30:00,192.68,192.98,192.39,192.7,31100.0,138.5723,138.788,138.3637,138.5867,31100.0
2013-08-20 14:00:00,192.82,192.85,192.38,192.41,24800.0,138.673,138.6945,138.3565,138.3781,24800.0
2013-08-20 14:30:00,192.32,192.49,191.88,192.11,13400.0,138.3134,138.4356,137.9969,138.1623,13400.0
2013-08-20 15:00:00,192.11,192.4,192.01,192.15,18300.0,138.1623,138.3709,138.0904,138.1911,18300.0
2013-08-20 15:30:00,192.16,192.47,191.25,191.54,80500.0,138.1983,138.4213,137.5438,137.7524,80500.0
2013-08-21 09:30:00,191.34,192.96,191.08,191.71,31600.0,137.6086,138.7737,137.4216,137.8747,31600.0
2013-08-21 10:00:00,191.73,192.16,191.57,191.91,18500.0,137.8891,138.1983,137.774,138.0185,18500.0
2013-08-21 10:30:00,191.91,192.06,191.66,191.9,14300.0,138.0185,138.1264,137.8387,138.0113,14300.0
2013-08-21 11:00:00,191.74,191.8,191.55,191.66,11700.0,137.8962,137.9394,137.7596,137.8387,11700.0
2013-08-21 11:30:00,191.69,191.7,190.63,191.03,17400.0,137.8603,137.8675,137.098,137.3856,17400.0
2013-08-21 12:00:00,191.13,191.21,190.59,190.8,15400.0,137.4575,137.5151,137.0692,137.2202,15400.0
2013-08-21 12:30:00,190.78,191.11,190.43,191.0,14500.0,137.2058,137.4432,136.9541,137.3641,14500.0
2013-08-21 13:00:00,190.95,191.2,190.73,190.91,12000.0,137.3281,137.5079,137.1699,137.2993,12000.0
2013-08-21 13:30:00,190.91,191.55,190.91,191.33,8100.0,137.2993,137.7596,137.2993,137.6014,8100.0
2013-08-21 14:00:00,191.31,191.39,190.07,190.72,38500.0,137.587,137.6445,136.6952,137.1627,38500.0
2013-08-21 14:30:00,190.88,191.6,190.88,191.49,26800.0,137.2778,137.7956,137.2778,137.7165,26800.0
2013-08-21 15:00:00,191.51,191.59,190.89,190.9,33000.0,137.7308,137.7884,137.2849,137.2921,33000.0
2013-08-21 15:30:00,190.9,191.07,190.32,190.53,57500.0,137.2921,137.4144,136.875,137.026,57500.0
2013-08-22 09:30:00,190.87,192.21,190.68,190.87,41900.0,137.2706,138.2343,137.1339,137.2706,41900.0
2013-08-22 10:00:00,191.03,191.12,190.34,190.82,50800.0,137.3856,137.4504,136.8894,137.2346,50800.0
2013-08-22 10:30:00,190.8,191.03,190.61,190.65,17500.0,137.2202,137.3856,137.0836,137.1123,17500.0
2013-08-22 11:00:00,190.65,190.83,190.21,190.41,29700.0,137.1123,137.2418,136.7959,136.9397,29700.0
2013-08-22 11:30:00,190.26,190.7,190.2,190.37,17600.0,136.8319,137.1483,136.7887,136.911,17600.0
2013-08-22 12:00:00,190.4,190.46,190.2,190.21,16700.0,136.9325,136.9757,136.7887,136.7959,16700.0
2013-08-22 12:30:00,190.27,190.36,190.19,190.24,20500.0,136.839,136.9038,136.7815,136.8175,20500.0
2013-08-22 13:00:00,190.22,190.32,190.03,190.03,8600.0,136.8031,136.875,136.6664,136.6664,8600.0
2013-08-22 13:30:00,190.08,190.23,189.99,190.0,22400.0,136.7024,136.8103,136.6377,136.6449,22400.0
2013-08-22 14:00:00,190.01,190.09,189.02,189.02,14700.0,136.6521,136.7096,135.9401,135.9401,14700.0
2013-08-22 14:30:00,189.25,189.55,188.61,188.61,10500.0,136.1055,136.3212,135.6452,135.6452,10500.0
2013-08-22 15:00:00,188.71,190.0,188.46,189.77,14800.0,135.7171,136.6449,135.5373,136.4795,14800.0
2013-08-22 15:30:00,189.81,190.9,189.58,190.76,80200.0,136.5082,137.2921,136.3428,137.1914,80200.0
2013-08-23 09:30:00,191.38,193.83,190.25,191.06,50600.0,137.6373,139.3993,136.8247,137.4072,50600.0
2013-08-23 10:00:00,190.97,190.97,190.06,190.27,45700.0,137.3425,137.3425,136.688,136.839,45700.0
2013-08-23 10:30:00,190.24,191.26,190.08,191.08,38500.0,136.8175,137.551,136.7024,137.4216,38500.0
2013-08-23 11:00:00,190.95,191.35,190.53,190.64,39500.0,137.3281,137.6158,137.026,137.1051,39500.0
2013-08-23 11:30:00,190.71,191.09,190.63,190.63,16900.0,137.1555,137.4288,137.098,137.098,16900.0
2013-08-23 12:00:00,190.76,191.57,190.76,191.31,14400.0,137.1914,137.774,137.1914,137.587,14400.0
2013-08-23 12:30:00,191.3,191.64,190.99,191.41,14700.0,137.5798,137.8243,137.3569,137.6589,14700.0
2013-08-23 13:00:00,191.28,191.28,190.9,190.98,9300.0,137.5654,137.5654,137.2921,137.3497,9300.0
2013-08-23 13:30:00,190.87,191.13,190.83,190.91,15500.0,137.2706,137.4575,137.2418,137.2993,15500.0
2013-08-23 14:00:00,190.8,191.06,190.65,191.01,13800.0,137.2202,137.4072,137.1123,137.3712,13800.0
2013-08-23 14:30:00,190.99,191.22,190.88,191.09,13100.0,137.3569,137.5223,137.2778,137.4288,13100.0
2013-08-23 15:00:00,191.04,191.27,190.87,191.25,34300.0,137.3928,137.5582,137.2706,137.5438,34300.0
2013-08-23 15:30:00,191.28,191.6,191.07,191.07,91900.0,137.5654,137.7956,137.4144,137.4144,91900.0
2013-08-26 09:30:00,191.2,191.96,190.75,190.94,16900.0,137.5079,138.0545,137.1843,137.3209,16900.0
2013-08-26 10:00:00,190.99,191.47,190.9,191.32,16900.0,137.3569,137.7021,137.2921,137.5942,16900.0
2013-08-26 10:30:00,191.27,191.38,190.66,191.11,28800.0,137.5582,137.6373,137.1195,137.4432,28800.0
2013-08-26 11:00:00,191.06,191.15,190.18,190.65,26800.0,137.4072,137.4719,136.7743,137.1123,26800.0
2013-08-26 11:30:00,190.66,190.93,190.34,190.34,22000.0,137.1195,137.3137,136.8894,136.8894,22000.0
2013-08-26 12:00:00,190.39,190.5,190.03,190.03,21800.0,136.9254,137.0045,136.6664,136.6664,21800.0
2013-08-26 12:30:00,190.01,190.11,189.72,189.92,35000.0,136.6521,136.724,136.4435,136.5873,35000.0
2013-08-26 13:00:00,189.96,190.09,189.56,189.64,19400.0,136.6161,136.7096,136.3284,136.386,19400.0
2013-08-26 13:30:00,189.63,189.82,189.49,189.82,13900.0,136.3788,136.5154,136.2781,136.5154,13900.0
2013-08-26 14:00:00,189.8,190.05,189.66,189.95,21500.0,136.501,136.6808,136.4003,136.6089,21500.0
2013-08-26 14:30:00,189.98,190.01,189.7,189.81,16600.0,136.6305,136.6521,136.4291,136.5082,16600.0
2013-08-26 15:00:00,189.85,190.03,188.84,188.87,65400.0,136.537,136.6664,135.8106,135.8322,65400.0
2013-08-26 15:30:00,188.87,189.45,188.87,189.06,89000.0,135.8322,136.2493,135.8322,135.9688,89000.0
2013-08-27 09:30:00,189.11,189.23,187.33,189.12,58500.0,136.0048,136.0911,134.7246,136.012,58500.0
2013-08-27 10:00:00,189.09,189.42,188.47,188.97,56200.0,135.9904,136.2277,135.5445,135.9041,56200.0
2013-08-27 10:30:00,188.97,189.07,188.33,188.8,22700.0,135.9041,135.976,135.4438,135.7818,22700.0
2013-08-27 11:00:00,188.74,188.86,188.46,188.78,43400.0,135.7387,135.825,135.5373,135.7675,43400.0
2013-08-27 11:30:00,188.69,188.83,188.18,188.32,38400.0,135.7027,135.8034,135.336,135.4366,38400.0
2013-08-27 12:00:00,188.24,188.24,187.39,187.59,19200.0,135.3791,135.3791,134.7678,134.9116,19200.0
2013-08-27 12:30:00,187.56,187.61,186.85,186.85,36800.0,134.8901,134.926,134.3794,134.3794,36800.0
2013-08-27 13:00:00,186.96,186.96,185.9,186.18,38500.0,134.4586,134.4586,133.6962,133.8976,38500.0
2013-08-27 13:30:00,186.11,186.42,185.94,186.29,40400.0,133.8472,134.0702,133.725,133.9767,40400.0
2013-08-27 14:00:00,186.3,186.44,185.81,186.18,60000.0,133.9839,134.0846,133.6315,133.8976,60000.0
2013-08-27 14:30:00,186.15,186.84,185.94,186.24,48600.0,133.876,134.3722,133.725,133.9407,48600.0
2013-08-27 15:00:00,186.32,186.96,186.27,186.81,51700.0,133.9983,134.4586,133.9623,134.3507,51700.0
2013-08-27 15:30:00,186.79,186.82,185.98,186.15,140800.0,134.3363,134.3579,133.7538,133.876,140800.0
2013-08-28 09:30:00,185.81,187.47,185.7,186.29,35000.0,133.6315,134.8253,133.5524,133.9767,35000.0
2013-08-28 10:00:00,186.41,187.08,186.11,186.92,17500.0,134.063,134.5449,133.8472,134.4298,17500.0
2013-08-28 10:30:00,186.75,187.07,186.41,186.59,26900.0,134.3075,134.5377,134.063,134.1925,26900.0
2013-08-28 11:00:00,186.5,186.98,186.35,186.84,9400.0,134.1277,134.4729,134.0198,134.3722,9400.0
2013-08-28 11:30:00,186.89,187.09,186.67,187.09,43300.0,134.4082,134.552,134.25,134.552,43300.0
2013-08-28 12:00:00,187.0,187.24,186.72,187.24,20400.0,134.4873,134.6599,134.2859,134.6599,20400.0
2013-08-28 12:30:00,187.22,187.4,186.89,187.22,16300.0,134.6455,134.775,134.4082,134.6455,16300.0
2013-08-28 13:00:00,187.32,187.41,187.02,187.14,13100.0,134.7175,134.7822,134.5017,134.588,13100.0
2013-08-28 13:30:00,187.11,187.53,187.08,187.46,16000.0,134.5664,134.8685,134.5449,134.8181,16000.0
2013-08-28 14:00:00,187.41,187.52,186.79,187.07,25200.0,134.7822,134.8613,134.3363,134.5377,25200.0
2013-08-28 14:30:00,187.02,187.04,186.4,186.72,41700.0,134.5017,134.5161,134.0558,134.2859,41700.0
2013-08-28 15:00:00,186.65,186.76,185.99,186.52,69500.0,134.2356,134.3147,133.7609,134.1421,69500.0
2013-08-28 15:30:00,186.57,186.73,186.3,186.42,68800.0,134.1781,134.2931,133.9839,134.0702,68800.0
2013-08-29 09:30:00,186.58,188.05,185.62,186.88,66400.0,134.1853,135.2425,133.4948,134.401,66400.0
2013-08-29 10:00:00,186.89,187.11,186.67,187.01,29300.0,134.4082,134.5664,134.25,134.4945,29300.0
2013-08-29 10:30:00,187.01,187.63,185.89,186.78,51800.0,134.4945,134.9404,133.689,134.3291,51800.0
2013-08-29 11:00:00,187.01,187.43,186.84,187.25,21800.0,134.4945,134.7966,134.3722,134.6671,21800.0
2013-08-29 11:30:00,187.15,187.52,186.91,187.34,30800.0,134.5952,134.8613,134.4226,134.7318,30800.0
2013-08-29 12:00:00,187.4,187.76,186.91,187.17,26600.0,134.775,135.0339,134.4226,134.6096,26600.0
2013-08-29 12:30:00,187.1,187.44,187.0,187.44,21600.0,134.5592,134.8038,134.4873,134.8038,21600.0
2013-08-29 13:00:00,187.59,187.73,187.09,187.29,29500.0,134.9116,135.0123,134.552,134.6959,29500.0
2013-08-29 13:30:00,187.28,187.28,186.25,186.55,53900.0,134.6887,134.6887,133.9479,134.1637,53900.0
2013-08-29 14:00:00,186.56,187.74,186.48,187.51,42900.0,134.1709,135.0195,134.1133,134.8541,42900.0
2013-08-29 14:30:00,187.53,187.78,187.34,187.78,31400.0,134.8685,135.0483,134.7318,135.0483,31400.0
2013-08-29 15:00:00,187.8,187.85,186.84,186.84,44700.0,135.0627,135.0986,134.3722,134.3722,44700.0
2013-08-29 15:30:00,186.84,187.0,186.53,186.86,71900.0,134.3722,134.4873,134.1493,134.3866,71900.0
2013-08-30 09:30:00,187.56,188.93,187.22,187.98,42400.0,134.8901,135.8753,134.6455,135.1921,42400.0
2013-08-30 10:00:00,188.07,188.21,187.29,187.85,32600.0,135.2568,135.3575,134.6959,135.0986,32600.0
2013-08-30 10:30:00,187.93,188.07,187.44,187.81,26100.0,135.1562,135.2568,134.8038,135.0699,26100.0
2013-08-30 11:00:00,187.69,188.12,187.64,187.77,26000.0,134.9836,135.2928,134.9476,135.0411,26000.0
2013-08-30 11:30:00,187.56,187.9,187.26,187.7,19500.0,134.8901,135.1346,134.6743,134.9907,19500.0
2013-08-30 12:00:00,187.64,187.85,187.15,187.85,23100.0,134.9476,135.0986,134.5952,135.0986,23100.0
2013-08-30 12:30:00,187.81,187.88,187.45,187.66,8800.0,135.0699,135.1202,134.811,134.962,8800.0
2013-08-30 13:00:00,187.6,187.61,187.0,187.36,12400.0,134.9188,134.926,134.4873,134.7462,12400.0
2013-08-30 13:30:00,187.5,187.72,187.16,187.27,14000.0,134.8469,135.0051,134.6024,134.6815,14000.0
2013-08-30 14:00:00,187.17,187.23,186.97,187.21,17600.0,134.6096,134.6527,134.4657,134.6383,17600.0
2013-08-30 14:30:00,187.29,187.45,187.03,187.26,15700.0,134.6959,134.811,134.5089,134.6743,15700.0
2013-08-30 15:00:00,187.18,187.44,186.98,187.27,22100.0,134.6168,134.8038,134.4729,134.6815,22100.0
2013-08-30 15:30:00,187.28,187.32,186.53,187.16,82700.0,134.6887,134.7175,134.1493,134.6024,82700.0
2013-09-03 09:30:00,188.8,189.44,188.24,189.3,43600.0,135.7818,136.2421,135.3791,136.1414,43600.0
2013-09-03 10:00:00,189.15,189.49,188.87,189.19,15600.0,136.0336,136.2781,135.8322,136.0623,15600.0
2013-09-03 10:30:00,189.19,190.01,189.1,189.87,15400.0,136.0623,136.6521,135.9976,136.5514,15400.0
2013-09-03 11:00:00,189.82,190.16,189.1,189.19,20500.0,136.5154,136.7599,135.9976,136.0623,20500.0
2013-09-03 11:30:00,189.2,189.66,189.06,189.23,23600.0,136.0695,136.4003,135.9688,136.0911,23600.0
2013-09-03 12:00:00,189.14,189.43,189.08,189.17,11100.0,136.0264,136.2349,135.9832,136.0479,11100.0
2013-09-03 12:30:00,189.02,189.19,188.85,189.0,21300.0,135.9401,136.0623,135.8178,135.9257,21300.0
2013-09-03 13:00:00,189.0,189.13,188.68,189.11,30300.0,135.9257,136.0192,135.6955,136.0048,30300.0
2013-09-03 13:30:00,189.11,189.17,188.68,188.75,31300.0,136.0048,136.0479,135.6955,135.7459,31300.0
2013-09-03 14:00:00,188.79,189.19,188.63,188.97,36000.0,135.7747,136.0623,135.6596,135.9041,36000.0
2013-09-03 14:30:00,188.97,189.0,188.34,188.96,37800.0,135.9041,135.9257,135.451,135.8969,37800.0
2013-09-03 15:00:00,188.93,189.36,188.77,189.32,47600.0,135.8753,136.1846,135.7603,136.1558,47600.0
2013-09-03 15:30:00,189.31,189.36,188.92,189.05,130900.0,136.1486,136.1846,135.8682,135.9616,130900.0
2013-09-04 09:30:00,189.81,191.56,189.81,191.34,48300.0,136.5082,137.7668,136.5082,137.6086,48300.0
2013-09-04 10:00:00,191.33,192.37,191.28,192.34,35900.0,137.6014,138.3493,137.5654,138.3278,35900.0
2013-09-04 10:30:00,192.34,192.72,192.16,192.22,28600.0,138.3278,138.601,138.1983,138.2415,28600.0
2013-09-04 11:00:00,192.25,192.57,192.2,192.21,20800.0,138.263,138.4932,138.2271,138.2343,20800.0
2013-09-04 11:30:00,192.23,192.88,192.2,192.78,17300.0,138.2486,138.7161,138.2271,138.6442,17300.0
2013-09-04 12:00:00,192.9,192.91,192.54,192.56,18600.0,138.7305,138.7377,138.4716,138.486,18600.0
2013-09-04 12:30:00,192.57,192.98,192.32,192.4,24100.0,138.4932,138.788,138.3134,138.3709,24100.0
2013-09-04 13:00:00,192.41,192.56,192.29,192.56,15000.0,138.3781,138.486,138.2918,138.486,15000.0
2013-09-04 13:30:00,192.53,192.82,192.28,192.75,13700.0,138.4644,138.673,138.2846,138.6226,13700.0
2013-09-04 14:00:00,192.73,192.83,192.54,192.78,26300.0,138.6082,138.6802,138.4716,138.6442,26300.0
2013-09-04 14:30:00,192.77,192.89,192.35,192.35,24000.0,138.637,138.7233,138.335,138.335,24000.0
2013-09-04 15:00:00,192.32,192.47,192.07,192.08,38600.0,138.3134,138.4213,138.1336,138.1408,38600.0
2013-09-04 15:30:00,192.1,192.18,191.74,192.07,68300.0,138.1552,138.2127,137.8962,138.1336,68300.0
2013-09-05 09:30:00,192.1,192.77,191.63,192.35,32900.0,138.1552,138.637,137.8171,138.335,32900.0
2013-09-05 10:00:00,192.37,193.43,192.27,193.29,38500.0,138.3493,139.1117,138.2774,139.011,38500.0
2013-09-05 10:30:00,193.29,193.42,192.8,192.91,30200.0,139.011,139.1045,138.6586,138.7377,30200.0
2013-09-05 11:00:00,192.91,193.21,192.68,192.94,39000.0,138.7377,138.9534,138.5723,138.7593,39000.0
2013-09-05 11:30:00,192.78,193.31,192.68,193.18,16400.0,138.6442,139.0254,138.5723,138.9319,16400.0
2013-09-05 12:00:00,193.2,194.04,193.07,193.87,33900.0,138.9463,139.5504,138.8528,139.4281,33900.0
2013-09-05 12:30:00,193.87,193.87,193.06,193.09,21500.0,139.4281,139.4281,138.8456,138.8671,21500.0
2013-09-05 13:00:00,193.1,193.22,192.96,193.06,17900.0,138.8743,138.9606,138.7737,138.8456,17900.0
2013-09-05 13:30:00,193.05,193.84,193.05,193.54,24000.0,138.8384,139.4065,138.8384,139.1908,24000.0
2013-09-05 14:00:00,193.53,193.87,193.2,193.27,27000.0,139.1836,139.4281,138.9463,138.9966,27000.0
2013-09-05 14:30:00,193.3,193.68,193.05,193.62,34200.0,139.0182,139.2915,138.8384,139.2483,34200.0
2013-09-05 15:00:00,193.59,193.66,193.38,193.5,43600.0,139.2267,139.2771,139.0757,139.162,43600.0
2013-09-05 15:30:00,193.5,193.5,192.9,193.24,98600.0,139.162,139.162,138.7305,138.975,98600.0
2013-09-06 09:30:00,193.2,193.59,190.01,190.59,41300.0,139.5783,139.8601,137.2737,137.6927,41300.0
2013-09-06 10:00:00,190.37,191.09,189.38,190.9,22900.0,137.5337,138.0539,136.8185,137.9166,22900.0
2013-09-06 10:30:00,190.96,192.46,190.76,192.14,24100.0,137.96,139.0437,137.8155,138.8125,24100.0
2013-09-06 11:00:00,192.45,192.53,191.95,192.13,14100.0,139.0365,139.0942,138.6752,138.8053,14100.0
2013-09-06 11:30:00,192.18,192.34,191.74,192.04,11200.0,138.8414,138.957,138.5235,138.7402,11200.0
2013-09-06 12:00:00,192.01,192.05,191.52,191.98,21800.0,138.7186,138.7475,138.3646,138.6969,21800.0
2013-09-06 12:30:00,191.92,192.0,191.69,191.93,14600.0,138.6536,138.7113,138.4874,138.6608,14600.0
2013-09-06 13:00:00,191.92,192.2,191.85,192.06,6100.0,138.6536,138.8558,138.603,138.7547,6100.0
2013-09-06 13:30:00,192.08,192.4,191.99,192.13,10100.0,138.7691,139.0003,138.7041,138.8053,10100.0
2013-09-06 14:00:00,192.2,192.5,191.99,192.15,7700.0,138.8558,139.0726,138.7041,138.8197,7700.0
2013-09-06 14:30:00,192.18,192.4,192.02,192.28,10400.0,138.8414,139.0003,138.7258,138.9136,10400.0
2013-09-06 15:00:00,192.24,192.27,191.75,191.98,19700.0,138.8847,138.9064,138.5307,138.6969,19700.0
2013-09-06 15:30:00,191.91,191.93,191.03,191.18,74200.0,138.6463,138.6608,138.0106,138.1189,74200.0
2013-09-09 09:30:00,191.43,192.0,191.42,191.83,24800.0,138.2995,138.7113,138.2923,138.5885,24800.0
2013-09-09 10:00:00,191.99,192.55,191.02,191.02,24100.0,138.7041,139.1087,138.0033,138.0033,24100.0
2013-09-09 10:30:00,191.15,191.83,190.91,191.3,17300.0,138.0973,138.5885,137.9239,138.2056,17300.0
2013-09-09 11:00:00,191.34,191.35,190.96,191.12,13200.0,138.2345,138.2418,137.96,138.0756,13200.0
2013-09-09 11:30:00,191.11,191.67,191.11,191.38,12000.0,138.0684,138.4729,138.0684,138.2634,12000.0
2013-09-09 12:00:00,191.39,191.56,191.23,191.27,16200.0,138.2706,138.3935,138.1551,138.184,16200.0
2013-09-09 12:30:00,191.27,191.57,191.07,191.57,16800.0,138.184,138.4007,138.0395,138.4007,16800.0
2013-09-09 13:00:00,191.57,191.6,191.2,191.34,12700.0,138.4007,138.4224,138.1334,138.2345,12700.0
2013-09-09 13:30:00,191.31,191.48,191.1,191.48,19900.0,138.2129,138.3357,138.0611,138.3357,19900.0
2013-09-09 14:00:00,191.49,191.71,191.38,191.47,20900.0,138.3429,138.5018,138.2634,138.3284,20900.0
2013-09-09 14:30:00,191.49,191.6,191.37,191.39,33300.0,138.3429,138.4224,138.2562,138.2706,33300.0
2013-09-09 15:00:00,191.39,191.62,191.21,191.33,34000.0,138.2706,138.4368,138.1406,138.2273,34000.0
2013-09-09 15:30:00,191.3,191.71,191.25,191.67,63000.0,138.2056,138.5018,138.1695,138.4729,63000.0
2013-09-10 09:30:00,191.95,192.57,190.04,190.04,47400.0,138.6752,139.1231,137.2953,137.2953,47400.0
2013-09-10 10:00:00,190.1,191.19,190.03,190.98,28100.0,137.3387,138.1262,137.2881,137.9744,28100.0
2013-09-10 10:30:00,191.03,191.38,190.81,191.16,24000.0,138.0106,138.2634,137.8516,138.1045,24000.0
2013-09-10 11:00:00,191.24,191.4,190.85,191.07,16700.0,138.1623,138.2779,137.8805,138.0395,16700.0
2013-09-10 11:30:00,190.99,191.06,189.92,190.4,27900.0,137.9817,138.0322,137.2086,137.5554,27900.0
2013-09-10 12:00:00,190.36,190.51,189.85,190.3,33200.0,137.5265,137.6349,137.1581,137.4832,33200.0
2013-09-10 12:30:00,190.27,190.72,190.09,190.6,17300.0,137.4615,137.7866,137.3315,137.6999,17300.0
2013-09-10 13:00:00,190.48,190.96,190.48,190.87,9500.0,137.6132,137.96,137.6132,137.895,9500.0
2013-09-10 13:30:00,190.9,191.23,190.72,191.23,14200.0,137.9166,138.1551,137.7866,138.1551,14200.0
2013-09-10 14:00:00,191.24,191.52,191.17,191.43,16400.0,138.1623,138.3646,138.1117,138.2995,16400.0
2013-09-10 14:30:00,191.52,191.54,191.15,191.5,21000.0,138.3646,138.379,138.0973,138.3501,21000.0
2013-09-10 15:00:00,191.54,192.17,191.34,192.11,43300.0,138.379,138.8342,138.2345,138.7908,43300.0
2013-09-10 15:30:00,192.06,192.23,191.96,192.1,70200.0,138.7547,138.8775,138.6824,138.7836,70200.0
2013-09-11 09:30:00,192.02,192.63,190.73,191.26,33500.0,138.7258,139.1665,137.7938,138.1767,33500.0
2013-09-11 10:00:00,191.41,192.09,191.22,191.36,31200.0,138.2851,138.7764,138.1478,138.249,31200.0
2013-09-11 10:30:00,191.37,191.7,190.9,191.01,53700.0,138.2562,138.4946,137.9166,137.9961,53700.0
2013-09-11 11:00:00,191.03,191.16,190.91,191.1,28800.0,138.0106,138.1045,137.9239,138.0611,28800.0
2013-09-11 11:30:00,191.08,191.84,191.08,191.66,84100.0,138.0467,138.5958,138.0467,138.4657,84100.0
2013-09-11 12:00:00,191.69,191.98,191.57,191.98,36200.0,138.4874,138.6969,138.4007,138.6969,36200.0
2013-09-11 12:30:00,192.01,192.36,191.76,192.3,17500.0,138.7186,138.9714,138.538,138.9281,17500.0
2013-09-11 13:00:00,192.36,192.65,192.19,192.54,26100.0,138.9714,139.1809,138.8486,139.1015,26100.0
2013-09-11 13:30:00,192.62,192.73,192.29,192.36,28600.0,139.1593,139.2387,138.9209,138.9714,28600.0
2013-09-11 14:00:00,192.42,192.52,192.13,192.35,22200.0,139.0148,139.087,138.8053,138.9642,22200.0
2013-09-11 14:30:00,192.4,192.56,192.2,192.39,36800.0,139.0003,139.1159,138.8558,138.9931,36800.0
2013-09-11 15:00:00,192.4,192.55,192.0,192.04,45300.0,139.0003,139.1087,138.7113,138.7402,45300.0
2013-09-11 15:30:00,192.07,192.95,191.93,192.87,104000.0,138.7619,139.3977,138.6608,139.3399,104000.0
2013-09-12 09:30:00,192.79,194.14,192.52,194.14,42000.0,139.2821,140.2574,139.087,140.2574,42000.0
2013-09-12 10:00:00,194.29,194.31,193.76,194.31,21100.0,140.3658,140.3802,139.9829,140.3802,21100.0
2013-09-12 10:30:00,194.31,194.43,194.07,194.25,23400.0,140.3802,140.4669,140.2068,140.3369,23400.0
2013-09-12 11:00:00,194.28,194.42,193.77,193.98,25600.0,140.3585,140.4597,139.9901,140.1418,25600.0
2013-09-12 11:30:00,193.98,194.03,193.3,193.57,24300.0,140.1418,140.1779,139.6505,139.8456,24300.0
2013-09-12 12:00:00,193.5,193.72,193.35,193.61,23200.0,139.795,139.954,139.6867,139.8745,23200.0
2013-09-12 12:30:00,193.63,193.92,193.61,193.77,20200.0,139.8889,140.0985,139.8745,139.9901,20200.0
2013-09-12 13:00:00,193.77,194.31,193.63,194.3,14700.0,139.9901,140.3802,139.8889,140.373,14700.0
2013-09-12 13:30:00,194.2,194.5,194.2,194.4,22500.0,140.3007,140.5175,140.3007,140.4452,22500.0
2013-09-12 14:00:00,194.4,194.55,194.2,194.37,32500.0,140.4452,140.5536,140.3007,140.4236,32500.0
2013-09-12 14:30:00,194.35,194.56,194.08,194.53,30600.0,140.4091,140.5608,140.2141,140.5392,30600.0
2013-09-12 15:00:00,194.52,194.76,194.18,194.75,63900.0,140.5319,140.7053,140.2863,140.6981,63900.0
2013-09-12 15:30:00,194.72,194.81,194.37,194.63,109000.0,140.6764,140.7414,140.4236,140.6114,109000.0
2013-09-13 09:30:00,194.47,194.93,193.83,193.98,23100.0,140.4958,140.8281,140.0334,140.1418,23100.0
2013-09-13 10:00:00,193.99,194.11,193.46,193.73,18000.0,140.149,140.2357,139.7661,139.9612,18000.0
2013-09-13 10:30:00,193.85,194.52,193.83,194.28,15000.0,140.0479,140.5319,140.0334,140.3585,15000.0
2013-09-13 11:00:00,194.49,194.57,193.99,194.45,15300.0,140.5103,140.5681,140.149,140.4814,15300.0
2013-09-13 11:30:00,194.49,194.67,194.21,194.59,11200.0,140.5103,140.6403,140.308,140.5825,11200.0
2013-09-13 12:00:00,194.68,194.78,194.44,194.55,12700.0,140.6475,140.7198,140.4741,140.5536,12700.0
2013-09-13 12:30:00,194.52,194.8,194.37,194.49,13200.0,140.5319,140.7342,140.4236,140.5103,13200.0
2013-09-13 13:00:00,194.5,194.71,194.4,194.65,9600.0,140.5175,140.6692,140.4452,140.6259,9600.0
2013-09-13 13:30:00,194.66,195.06,194.5,195.06,13400.0,140.6331,140.9221,140.5175,140.9221,13400.0
2013-09-13 14:00:00,195.06,195.47,194.93,195.41,15800.0,140.9221,141.2183,140.8281,141.1749,15800.0
2013-09-13 14:30:00,195.36,195.61,195.0,195.56,17000.0,141.1388,141.3194,140.8787,141.2833,17000.0
2013-09-13 15:00:00,195.62,195.7,195.17,195.66,29100.0,141.3266,141.3844,141.0015,141.3555,29100.0
2013-09-13 15:30:00,195.65,195.66,195.13,195.54,95400.0,141.3483,141.3555,140.9726,141.2688,95400.0
2013-09-16 09:30:00,197.38,198.74,196.69,196.81,57400.0,142.5982,143.5807,142.0997,142.1864,57400.0
2013-09-16 10:00:00,196.86,197.14,196.58,197.09,23200.0,142.2225,142.4248,142.0202,142.3886,23200.0
2013-09-16 10:30:00,196.88,197.31,196.64,196.9,62400.0,142.2369,142.5476,142.0635,142.2514,62400.0
2013-09-16 11:00:00,196.88,197.02,196.6,196.95,45900.0,142.2369,142.3381,142.0346,142.2875,45900.0
2013-09-16 11:30:00,196.94,197.2,196.74,197.2,55800.0,142.2803,142.4681,142.1358,142.4681,55800.0
2013-09-16 12:00:00,197.14,197.19,196.88,196.91,25700.0,142.4248,142.4609,142.2369,142.2586,25700.0
2013-09-16 12:30:00,196.84,197.09,196.71,196.97,20500.0,142.208,142.3886,142.1141,142.3019,20500.0
2013-09-16 13:00:00,197.04,197.11,196.75,197.02,39800.0,142.3525,142.4031,142.143,142.3381,39800.0
2013-09-16 13:30:00,196.95,197.02,196.44,196.63,13100.0,142.2875,142.3381,141.919,142.0563,13100.0
2013-09-16 14:00:00,196.6,196.75,195.91,195.91,19400.0,142.0346,142.143,141.5361,141.5361,19400.0
2013-09-16 14:30:00,195.96,196.23,195.76,195.96,33300.0,141.5723,141.7673,141.4278,141.5723,33300.0
2013-09-16 15:00:00,196.04,196.09,195.74,195.93,28000.0,141.6301,141.6662,141.4133,141.5506,28000.0
2013-09-16 15:30:00,195.91,196.13,195.73,196.04,52100.0,141.5361,141.6951,141.4061,141.6301,52100.0
2013-09-17 09:30:00,196.12,197.13,196.09,196.97,55800.0,141.6879,142.4175,141.6662,142.3019,55800.0
2013-09-17 10:00:00,196.97,197.29,196.68,197.28,116800.0,142.3019,142.5331,142.0924,142.5259,116800.0
2013-09-17 10:30:00,197.31,197.42,196.44,196.76,64300.0,142.5476,142.6271,141.919,142.1502,64300.0
2013-09-17 11:00:00,196.66,197.34,196.66,197.0,36000.0,142.078,142.5693,142.078,142.3236,36000.0
2013-09-17 11:30:00,197.07,197.19,196.84,197.01,21300.0,142.3742,142.4609,142.208,142.3308,21300.0
2013-09-17 12:00:00,197.0,197.07,196.75,196.91,8300.0,142.3236,142.3742,142.143,142.2586,8300.0
2013-09-17 12:30:00,196.94,197.07,196.8,196.9,6900.0,142.2803,142.3742,142.1791,142.2514,6900.0
2013-09-17 13:00:00,197.01,197.04,196.63,196.92,10600.0,142.3308,142.3525,142.0563,142.2658,10600.0
2013-09-17 13:30:00,196.92,197.01,196.7,196.78,9800.0,142.2658,142.3308,142.1069,142.1647,9800.0
2013-09-17 14:00:00,196.77,197.09,196.76,196.9,16600.0,142.1575,142.3886,142.1502,142.2514,16600.0
2013-09-17 14:30:00,196.97,197.58,196.92,197.45,26600.0,142.3019,142.7426,142.2658,142.6487,26600.0
2013-09-17 15:00:00,197.43,197.66,197.28,197.58,20100.0,142.6343,142.8004,142.5259,142.7426,20100.0
2013-09-17 15:30:00,197.63,197.73,197.42,197.67,47600.0,142.7788,142.851,142.6271,142.8077,47600.0
2013-09-18 09:30:00,197.23,197.58,196.63,196.63,17900.0,142.4898,142.7426,142.0563,142.0563,17900.0
2013-09-18 10:00:00,196.68,197.24,196.37,196.37,13200.0,142.0924,142.497,141.8685,141.8685,13200.0
2013-09-18 10:30:00,196.46,196.52,196.07,196.47,14700.0,141.9335,141.9768,141.6517,141.9407,14700.0
2013-09-18 11:00:00,196.37,196.65,196.13,196.49,19300.0,141.8685,142.0708,141.6951,141.9552,19300.0
2013-09-18 11:30:00,196.49,196.64,195.85,195.86,8200.0,141.9552,142.0635,141.4928,141.5,8200.0
2013-09-18 12:00:00,195.83,196.24,195.57,196.17,46300.0,141.4783,141.7746,141.2905,141.724,46300.0
2013-09-18 12:30:00,196.17,196.71,196.0,196.59,7400.0,141.724,142.1141,141.6012,142.0274,7400.0
2013-09-18 13:00:00,196.56,196.88,196.38,196.65,6300.0,142.0057,142.2369,141.8757,142.0708,6300.0
2013-09-18 13:30:00,196.45,196.71,196.08,196.49,6800.0,141.9263,142.1141,141.659,141.9552,6800.0
2013-09-18 14:00:00,196.65,199.15,196.65,199.09,68800.0,142.0708,143.8769,142.0708,143.8336,68800.0
2013-09-18 14:30:00,199.03,200.32,198.7,200.32,38400.0,143.7902,144.7222,143.5518,144.7222,38400.0
2013-09-18 15:00:00,200.24,200.34,199.67,199.88,37200.0,144.6644,144.7366,144.2526,144.4043,37200.0
2013-09-18 15:30:00,199.92,200.18,199.79,200.09,118600.0,144.4332,144.621,144.3393,144.556,118600.0
2013-09-19 09:30:00,200.53,202.22,199.33,202.22,81700.0,144.8739,146.0948,144.0069,146.0948,81700.0
2013-09-19 10:00:00,202.2,202.45,201.7,201.97,60900.0,146.0804,146.261,145.7192,145.9142,60900.0
2013-09-19 10:30:00,202.01,202.75,202.01,202.53,57700.0,145.9431,146.4777,145.9431,146.3188,57700.0
2013-09-19 11:00:00,202.49,203.44,202.49,203.02,36000.0,146.2899,146.9762,146.2899,146.6728,36000.0
2013-09-19 11:30:00,203.09,203.61,202.8,203.49,32500.0,146.7234,147.099,146.5139,147.0124,32500.0
2013-09-19 12:00:00,203.52,204.34,203.45,204.33,32400.0,147.034,147.6264,146.9835,147.6192,32400.0
2013-09-19 12:30:00,204.29,204.43,204.03,204.24,42700.0,147.5903,147.6915,147.4025,147.5542,42700.0
2013-09-19 13:00:00,204.18,204.55,204.12,204.38,39500.0,147.5108,147.7782,147.4675,147.6553,39500.0
2013-09-19 13:30:00,204.38,204.38,203.11,203.15,50200.0,147.6553,147.6553,146.7378,146.7667,50200.0
2013-09-19 14:00:00,203.32,204.14,203.21,203.64,36900.0,146.8895,147.4819,146.8101,147.1207,36900.0
2013-09-19 14:30:00,203.54,203.93,203.41,203.84,68200.0,147.0485,147.3302,146.9546,147.2652,68200.0
2013-09-19 15:00:00,203.87,204.57,203.84,204.35,84900.0,147.2869,147.7926,147.2652,147.6337,84900.0
2013-09-19 15:30:00,204.34,204.64,204.16,204.5,153300.0,147.6264,147.8432,147.4964,147.742,153300.0
2013-09-20 09:30:00,204.69,204.95,203.73,203.93,112900.0,147.8793,148.0671,147.1857,147.3302,112900.0
2013-09-20 10:00:00,203.91,204.04,202.77,203.18,76600.0,147.3158,147.4097,146.4922,146.7884,76600.0
2013-09-20 10:30:00,203.17,203.3,202.96,203.3,26200.0,146.7812,146.8751,146.6295,146.8751,26200.0
2013-09-20 11:00:00,203.25,203.25,202.94,203.19,20400.0,146.839,146.839,146.615,146.7956,20400.0
2013-09-20 11:30:00,203.06,203.2,202.23,202.23,14400.0,146.7017,146.8028,146.1021,146.1021,14400.0
2013-09-20 12:00:00,202.31,202.61,202.05,202.27,16400.0,146.1599,146.3766,145.972,146.131,16400.0
2013-09-20 12:30:00,202.32,202.71,202.13,202.31,42800.0,146.1671,146.4488,146.0298,146.1599,42800.0
2013-09-20 13:00:00,202.32,202.62,202.32,202.62,11500.0,146.1671,146.3838,146.1671,146.3838,11500.0
2013-09-20 13:30:00,202.52,202.6,202.26,202.42,24900.0,146.3116,146.3694,146.1237,146.2393,24900.0
2013-09-20 14:00:00,202.4,202.44,201.94,202.4,14000.0,146.2249,146.2538,145.8925,146.2249,14000.0
2013-09-20 14:30:00,202.39,202.87,202.13,202.74,16500.0,146.2177,146.5644,146.0298,146.4705,16500.0
2013-09-20 15:00:00,202.68,202.75,202.27,202.4,27200.0,146.4272,146.4777,146.131,146.2249,27200.0
2013-09-20 15:30:00,202.41,202.8,202.3,202.73,149000.0,146.2321,146.5139,146.1526,146.4633,149000.0
2013-09-23 09:30:00,203.02,203.27,201.04,201.63,27400.0,146.6728,146.8534,145.2423,145.6686,27400.0
2013-09-23 10:00:00,201.55,202.16,201.12,201.12,26500.0,145.6108,146.0515,145.3001,145.3001,26500.0
2013-09-23 10:30:00,201.28,201.85,200.49,200.56,16200.0,145.4157,145.8275,144.845,144.8956,16200.0
2013-09-23 11:00:00,200.66,201.07,200.22,201.07,35700.0,144.9678,145.264,144.6499,145.264,35700.0
2013-09-23 11:30:00,201.09,201.59,200.63,201.22,15300.0,145.2785,145.6397,144.9461,145.3724,15300.0
2013-09-23 12:00:00,201.21,202.12,201.21,201.62,19800.0,145.3652,146.0226,145.3652,145.6614,19800.0
2013-09-23 12:30:00,201.62,201.83,201.52,201.72,15100.0,145.6614,145.8131,145.5891,145.7336,15100.0
2013-09-23 13:00:00,201.7,202.07,201.47,202.07,11900.0,145.7192,145.9865,145.553,145.9865,11900.0
2013-09-23 13:30:00,202.0,202.25,201.79,202.24,17500.0,145.9359,146.1165,145.7842,146.1093,17500.0
2013-09-23 14:00:00,202.23,202.5,202.07,202.33,19500.0,146.1021,146.2971,145.9865,146.1743,19500.0
2013-09-23 14:30:00,202.28,202.65,202.19,202.45,22400.0,146.1382,146.4055,146.0732,146.261,22400.0
2013-09-23 15:00:00,202.45,202.82,202.33,202.53,29300.0,146.261,146.5283,146.1743,146.3188,29300.0
2013-09-23 15:30:00,202.5,202.79,202.26,202.39,70700.0,146.2971,146.5066,146.1237,146.2177,70700.0
2013-09-24 09:30:00,202.82,202.92,201.92,202.53,34700.0,146.5283,146.6006,145.8781,146.3188,34700.0
2013-09-24 10:00:00,202.62,202.62,201.59,202.46,31300.0,146.3838,146.3838,145.6397,146.2682,31300.0
2013-09-24 10:30:00,202.59,202.93,202.41,202.77,49900.0,146.3621,146.6078,146.2321,146.4922,49900.0
2013-09-24 11:00:00,202.75,203.43,202.71,203.25,41500.0,146.4777,146.969,146.4488,146.839,41500.0
2013-09-24 11:30:00,203.29,203.41,202.94,203.13,26400.0,146.8679,146.9546,146.615,146.7523,26400.0
2013-09-24 12:00:00,203.04,203.42,202.89,203.32,16900.0,146.6872,146.9618,146.5789,146.8895,16900.0
2013-09-24 12:30:00,203.33,203.43,202.99,203.25,10600.0,146.8968,146.969,146.6511,146.839,10600.0
2013-09-24 13:00:00,203.08,203.11,202.69,202.9,13500.0,146.7161,146.7378,146.4344,146.5861,13500.0
2013-09-24 13:30:00,203.03,203.18,202.59,203.18,17300.0,146.68,146.7884,146.3621,146.7884,17300.0
2013-09-24 14:00:00,203.3,203.4,202.8,203.01,10300.0,146.8751,146.9473,146.5139,146.6656,10300.0
2013-09-24 14:30:00,202.88,203.34,202.86,203.16,16700.0,146.5717,146.904,146.5572,146.7739,16700.0
2013-09-24 15:00:00,203.17,203.17,202.54,202.62,24600.0,146.7812,146.7812,146.326,146.3838,24600.0
2013-09-24 15:30:00,202.7,202.99,202.41,202.58,85300.0,146.4416,146.6511,146.2321,146.3549,85300.0
2013-09-25 09:30:00,202.84,202.88,200.64,200.76,26200.0,146.5428,146.5717,144.9534,145.0401,26200.0
2013-09-25 10:00:00,200.88,201.28,199.9,200.01,55800.0,145.1267,145.4157,144.4187,144.4982,55800.0
2013-09-25 10:30:00,200.02,201.1,199.92,200.81,26400.0,144.5054,145.2857,144.4332,145.0762,26400.0
2013-09-25 11:00:00,200.72,201.51,200.5,201.34,31600.0,145.0112,145.5819,144.8522,145.4591,31600.0
2013-09-25 11:30:00,201.42,201.85,201.28,201.42,25400.0,145.5169,145.8275,145.4157,145.5169,25400.0
2013-09-25 12:00:00,201.37,201.69,200.91,200.94,18400.0,145.4807,145.7119,145.1484,145.1701,18400.0
2013-09-25 12:30:00,201.03,201.41,201.0,201.31,10200.0,145.2351,145.5096,145.2134,145.4374,10200.0
2013-09-25 13:00:00,201.38,201.53,201.04,201.04,24700.0,145.488,145.5963,145.2423,145.2423,24700.0
2013-09-25 13:30:00,201.14,201.14,198.72,199.75,81100.0,145.3146,145.3146,143.5662,144.3104,81100.0
2013-09-25 14:00:00,199.68,200.13,199.17,199.7,33300.0,144.2598,144.5849,143.8913,144.2742,33300.0
2013-09-25 14:30:00,199.63,199.69,199.16,199.16,39600.0,144.2237,144.267,143.8841,143.8841,39600.0
2013-09-25 15:00:00,199.25,199.47,198.67,199.01,46800.0,143.9491,144.1081,143.5301,143.7758,46800.0
2013-09-25 15:30:00,199.02,199.48,198.98,199.25,88800.0,143.783,144.1153,143.7541,143.9491,88800.0
2013-09-26 09:30:00,199.72,200.74,199.37,200.01,54400.0,144.2887,145.0256,144.0358,144.4982,54400.0
2013-09-26 10:00:00,199.82,200.57,199.53,199.55,29100.0,144.3609,144.9028,144.1514,144.1659,29100.0
2013-09-26 10:30:00,199.53,200.35,199.46,199.9,40200.0,144.1514,144.7438,144.1009,144.4187,40200.0
2013-09-26 11:00:00,199.9,200.22,199.56,199.68,46500.0,144.4187,144.6499,144.1731,144.2598,46500.0
2013-09-26 11:30:00,199.67,199.94,199.5,199.61,21500.0,144.2526,144.4476,144.1298,144.2092,21500.0
2013-09-26 12:00:00,199.71,199.85,199.5,199.71,18500.0,144.2815,144.3826,144.1298,144.2815,18500.0
2013-09-26 12:30:00,199.76,199.92,199.53,199.82,24700.0,144.3176,144.4332,144.1514,144.3609,24700.0
2013-09-26 13:00:00,199.75,199.92,199.5,199.55,28200.0,144.3104,144.4332,144.1298,144.1659,28200.0
2013-09-26 13:30:00,199.55,199.58,199.16,199.19,37100.0,144.1659,144.1876,143.8841,143.9058,37100.0
2013-09-26 14:00:00,199.22,199.32,198.71,199.32,34300.0,143.9275,143.9997,143.559,143.9997,34300.0
2013-09-26 14:30:00,199.32,199.35,198.98,199.18,41900.0,143.9997,144.0214,143.7541,143.8986,41900.0
2013-09-26 15:00:00,199.24,199.36,198.89,198.98,36600.0,143.9419,144.0286,143.6891,143.7541,36600.0
2013-09-26 15:30:00,199.01,199.65,198.98,199.57,107900.0,143.7758,144.2381,143.7541,144.1803,107900.0
2013-09-27 09:30:00,199.59,199.99,198.09,198.36,46000.0,144.1948,144.4838,143.1111,143.3062,46000.0
2013-09-27 10:00:00,198.47,199.25,198.19,198.56,16600.0,143.3856,143.9491,143.1833,143.4507,16600.0
2013-09-27 10:30:00,198.52,198.94,198.14,198.39,25700.0,143.4218,143.7252,143.1472,143.3278,25700.0
2013-09-27 11:00:00,198.36,198.51,197.61,197.93,54300.0,143.3062,143.4145,142.7643,142.9955,54300.0
2013-09-27 11:30:00,197.93,198.0,197.26,197.26,41400.0,142.9955,143.0461,142.5115,142.5115,41400.0
2013-09-27 12:00:00,197.31,197.67,196.8,197.59,38500.0,142.5476,142.8077,142.1791,142.7499,38500.0
2013-09-27 12:30:00,197.59,198.15,197.32,197.99,36000.0,142.7499,143.1544,142.5548,143.0389,36000.0
2013-09-27 13:00:00,198.13,198.93,198.08,198.84,17200.0,143.14,143.718,143.1039,143.6529,17200.0
2013-09-27 13:30:00,198.79,199.02,198.39,198.53,18800.0,143.6168,143.783,143.3278,143.429,18800.0
2013-09-27 14:00:00,198.5,198.59,197.83,198.01,39000.0,143.4073,143.4723,142.9233,143.0533,39000.0
2013-09-27 14:30:00,197.99,198.01,197.84,197.93,30100.0,143.0389,143.0533,142.9305,142.9955,30100.0
2013-09-27 15:00:00,197.86,198.09,197.8,197.97,54000.0,142.9449,143.1111,142.9016,143.0244,54000.0
2013-09-27 15:30:00,197.99,198.75,197.97,198.41,119000.0,143.0389,143.5879,143.0244,143.3423,119000.0
2013-09-30 09:30:00,197.15,198.56,197.01,198.24,51100.0,142.432,143.4507,142.3308,143.2195,51100.0
2013-09-30 10:00:00,198.34,198.95,198.08,198.7,60100.0,143.2917,143.7324,143.1039,143.5518,60100.0
2013-09-30 10:30:00,198.72,199.12,198.51,199.03,19600.0,143.5662,143.8552,143.4145,143.7902,19600.0
2013-09-30 11:00:00,199.17,199.48,198.62,199.19,25300.0,143.8913,144.1153,143.494,143.9058,25300.0
2013-09-30 11:30:00,199.21,199.47,198.89,199.13,18000.0,143.9202,144.1081,143.6891,143.8625,18000.0
2013-09-30 12:00:00,199.13,199.15,198.22,198.52,20400.0,143.8625,143.8769,143.205,143.4218,20400.0
2013-09-30 12:30:00,198.6,198.89,198.37,198.38,26700.0,143.4795,143.6891,143.3134,143.3206,26700.0
2013-09-30 13:00:00,198.57,199.31,198.57,198.87,12900.0,143.4579,143.9925,143.4579,143.6746,12900.0
2013-09-30 13:30:00,198.92,199.22,198.39,198.63,21300.0,143.7107,143.9275,143.3278,143.5012,21300.0
2013-09-30 14:00:00,198.64,199.22,198.39,199.02,12400.0,143.5084,143.9275,143.3278,143.783,12400.0
2013-09-30 14:30:00,199.09,199.3,198.7,198.7,27600.0,143.8336,143.9853,143.5518,143.5518,27600.0
2013-09-30 15:00:00,198.7,198.92,198.33,198.67,33200.0,143.5518,143.7107,143.2845,143.5301,33200.0
2013-09-30 15:30:00,198.75,199.16,198.5,199.03,86200.0,143.5879,143.8841,143.4073,143.7902,86200.0
2013-10-01 09:30:00,199.6,200.0,198.25,198.5,31600.0,144.202,144.491,143.2267,143.4073,31600.0
2013-10-01 10:00:00,198.42,199.41,198.42,199.05,18300.0,143.3495,144.0647,143.3495,143.8047,18300.0
2013-10-01 10:30:00,199.23,199.46,198.92,199.0,60300.0,143.9347,144.1009,143.7107,143.7685,60300.0
2013-10-01 11:00:00,199.0,199.06,198.38,198.38,38400.0,143.7685,143.8119,143.3206,143.3206,38400.0
2013-10-01 11:30:00,198.35,199.01,198.35,198.69,22500.0,143.2989,143.7758,143.2989,143.5446,22500.0
2013-10-01 12:00:00,198.79,199.05,198.61,198.96,13900.0,143.6168,143.8047,143.4868,143.7396,13900.0
2013-10-01 12:30:00,198.97,199.01,198.4,198.55,19300.0,143.7469,143.7758,143.3351,143.4434,19300.0
2013-10-01 13:00:00,198.5,198.64,198.24,198.46,17000.0,143.4073,143.5084,143.2195,143.3784,17000.0
2013-10-01 13:30:00,198.55,198.56,198.02,198.16,46700.0,143.4434,143.4507,143.0605,143.1617,46700.0
2013-10-01 14:00:00,198.17,198.23,197.51,197.72,48000.0,143.1689,143.2122,142.6921,142.8438,48000.0
2013-10-01 14:30:00,197.8,198.38,197.74,198.28,34900.0,142.9016,143.3206,142.8582,143.2484,34900.0
2013-10-01 15:00:00,198.21,198.39,197.95,197.95,22000.0,143.1978,143.3278,143.01,143.01,22000.0
2013-10-01 15:30:00,198.01,198.85,197.98,198.84,102500.0,143.0533,143.6602,143.0316,143.6529,102500.0
2013-10-02 09:30:00,195.38,201.24,194.09,195.37,139500.0,141.1532,145.3868,140.2213,141.146,139500.0
2013-10-02 10:00:00,195.3,195.5,194.2,194.54,70700.0,141.0954,141.2399,140.3007,140.5464,70700.0
2013-10-02 10:30:00,194.56,195.28,194.54,194.74,65500.0,140.5608,141.081,140.5464,140.6909,65500.0
2013-10-02 11:00:00,194.82,194.87,194.0,194.05,70900.0,140.7487,140.7848,140.1563,140.1924,70900.0
2013-10-02 11:30:00,194.12,195.29,193.79,195.29,97300.0,140.243,141.0882,140.0045,141.0882,97300.0
2013-10-02 12:00:00,195.3,195.95,195.2,195.2,32700.0,141.0954,141.565,141.0232,141.0232,32700.0
2013-10-02 12:30:00,195.27,195.56,195.2,195.4,15600.0,141.0738,141.2833,141.0232,141.1677,15600.0
2013-10-02 13:00:00,195.39,195.83,195.35,195.53,22700.0,141.1605,141.4783,141.1316,141.2616,22700.0
2013-10-02 13:30:00,195.51,195.63,195.39,195.46,41100.0,141.2472,141.3339,141.1605,141.211,41100.0
2013-10-02 14:00:00,195.47,195.6,195.19,195.53,31400.0,141.2183,141.3122,141.016,141.2616,31400.0
2013-10-02 14:30:00,195.53,195.6,195.05,195.35,26700.0,141.2616,141.3122,140.9148,141.1316,26700.0
2013-10-02 15:00:00,195.38,195.38,194.92,195.22,38600.0,141.1532,141.1532,140.8209,141.0377,38600.0
2013-10-02 15:30:00,195.27,195.8,195.05,195.77,106900.0,141.0738,141.4567,140.9148,141.435,106900.0
2013-10-03 09:30:00,195.59,198.17,195.59,196.83,57500.0,141.305,143.1689,141.305,142.2008,57500.0
2013-10-03 10:00:00,196.77,196.78,195.06,195.15,25100.0,142.1575,142.1647,140.9221,140.9871,25100.0
2013-10-03 10:30:00,195.16,195.38,194.61,195.06,29500.0,140.9943,141.1532,140.597,140.9221,29500.0
2013-10-03 11:00:00,194.81,195.01,194.03,194.07,22000.0,140.7414,140.8859,140.1779,140.2068,22000.0
2013-10-03 11:30:00,194.05,194.35,193.49,193.49,21800.0,140.1924,140.4091,139.7878,139.7878,21800.0
2013-10-03 12:00:00,193.51,194.03,193.36,193.98,15900.0,139.8023,140.1779,139.6939,140.1418,15900.0
2013-10-03 12:30:00,194.27,194.92,193.91,194.92,17800.0,140.3513,140.8209,140.0912,140.8209,17800.0
2013-10-03 13:00:00,194.87,195.19,194.5,195.16,30500.0,140.7848,141.016,140.5175,140.9943,30500.0
2013-10-03 13:30:00,195.44,195.55,194.44,194.92,57600.0,141.1966,141.2761,140.4741,140.8209,57600.0
2013-10-03 14:00:00,195.01,195.46,194.55,195.25,74900.0,140.8859,141.211,140.5536,141.0593,74900.0
2013-10-03 14:30:00,195.25,195.45,194.91,194.98,24300.0,141.0593,141.2038,140.8137,140.8643,24300.0
2013-10-03 15:00:00,194.89,195.28,194.78,195.05,20200.0,140.7992,141.081,140.7198,140.9148,20200.0
2013-10-03 15:30:00,194.98,195.0,194.34,194.54,74500.0,140.8643,140.8787,140.4019,140.5464,74500.0
2013-10-04 09:30:00,194.99,196.26,194.69,195.78,24900.0,140.8715,141.789,140.6548,141.4422,24900.0
2013-10-04 10:00:00,195.84,196.36,195.47,196.2,8500.0,141.4856,141.8613,141.2183,141.7457,8500.0
2013-10-04 10:30:00,196.21,196.58,195.77,196.1,19700.0,141.7529,142.0202,141.435,141.6734,19700.0
2013-10-04 11:00:00,196.09,196.32,195.78,195.79,23800.0,141.6662,141.8324,141.4422,141.4495,23800.0
2013-10-04 11:30:00,196.09,196.32,195.89,195.9,19900.0,141.6662,141.8324,141.5217,141.5289,19900.0
2013-10-04 12:00:00,196.04,196.23,195.89,196.06,10000.0,141.6301,141.7673,141.5217,141.6445,10000.0
2013-10-04 12:30:00,196.11,196.38,195.96,196.09,18200.0,141.6806,141.8757,141.5723,141.6662,18200.0
2013-10-04 13:00:00,196.07,196.4,195.94,195.95,41400.0,141.6517,141.8901,141.5578,141.565,41400.0
2013-10-04 13:30:00,196.14,196.48,195.78,195.94,44000.0,141.7023,141.9479,141.4422,141.5578,44000.0
2013-10-04 14:00:00,195.93,196.85,195.93,196.85,54900.0,141.5506,142.2153,141.5506,142.2153,54900.0
2013-10-04 14:30:00,196.8,197.07,196.39,196.76,47200.0,142.1791,142.3742,141.8829,142.1502,47200.0
2013-10-04 15:00:00,196.78,196.98,196.38,196.38,52600.0,142.1647,142.3092,141.8757,141.8757,52600.0
2013-10-04 15:30:00,196.39,196.69,196.24,196.44,81700.0,141.8829,142.0997,141.7746,141.919,81700.0
2013-10-07 09:30:00,195.14,196.16,195.06,195.43,32800.0,140.9799,141.7168,140.9221,141.1894,32800.0
2013-10-07 10:00:00,195.56,196.27,195.29,196.23,16000.0,141.2833,141.7962,141.0882,141.7673,16000.0
2013-10-07 10:30:00,196.16,196.35,195.54,195.66,26300.0,141.7168,141.854,141.2688,141.3555,26300.0
2013-10-07 11:00:00,195.66,195.94,195.5,195.66,27000.0,141.3555,141.5578,141.2399,141.3555,27000.0
2013-10-07 11:30:00,195.56,196.16,195.46,196.16,23500.0,141.2833,141.7168,141.211,141.7168,23500.0
2013-10-07 12:00:00,196.1,196.16,195.81,195.94,6500.0,141.6734,141.7168,141.4639,141.5578,6500.0
2013-10-07 12:30:00,195.82,195.91,195.03,195.09,43600.0,141.4711,141.5361,140.9004,140.9437,43600.0
2013-10-07 13:00:00,195.04,195.31,194.83,194.95,15600.0,140.9076,141.1027,140.7559,140.8426,15600.0
2013-10-07 13:30:00,194.99,195.33,194.8,195.16,85900.0,140.8715,141.1171,140.7342,140.9943,85900.0
2013-10-07 14:00:00,195.14,195.64,195.14,195.61,26600.0,140.9799,141.3411,140.9799,141.3194,26600.0
2013-10-07 14:30:00,195.57,195.66,195.16,195.33,24000.0,141.2905,141.3555,140.9943,141.1171,24000.0
2013-10-07 15:00:00,195.33,195.36,194.78,194.86,40900.0,141.1171,141.1388,140.7198,140.7776,40900.0
2013-10-07 15:30:00,194.81,194.92,193.82,193.85,96500.0,140.7414,140.8209,140.0262,140.0479,96500.0
2013-10-08 09:30:00,193.95,194.46,193.12,194.0,60500.0,140.1201,140.4886,139.5205,140.1563,60500.0
2013-10-08 10:00:00,193.92,194.15,193.31,193.79,82400.0,140.0985,140.2646,139.6578,140.0045,82400.0
2013-10-08 10:30:00,193.72,193.73,192.35,192.62,22500.0,139.954,139.9612,138.9642,139.1593,22500.0
2013-10-08 11:00:00,192.53,192.74,191.81,191.84,28400.0,139.0942,139.246,138.5741,138.5958,28400.0
2013-10-08 11:30:00,191.87,191.92,191.2,191.41,26600.0,138.6174,138.6536,138.1334,138.2851,26600.0
2013-10-08 12:00:00,191.41,191.61,190.43,190.66,26600.0,138.2851,138.4296,137.5771,137.7433,26600.0
2013-10-08 12:30:00,190.68,191.22,190.29,191.09,26400.0,137.7577,138.1478,137.4759,138.0539,26400.0
2013-10-08 13:00:00,191.04,191.3,190.77,191.12,32500.0,138.0178,138.2056,137.8227,138.0756,32500.0
2013-10-08 13:30:00,191.2,191.28,190.87,190.91,47500.0,138.1334,138.1912,137.895,137.9239,47500.0
2013-10-08 14:00:00,190.95,190.97,189.7,189.94,81400.0,137.9528,137.9672,137.0497,137.2231,81400.0
2013-10-08 14:30:00,189.97,189.97,189.36,189.91,76800.0,137.2448,137.2448,136.8041,137.2014,76800.0
2013-10-08 15:00:00,189.96,190.39,189.93,190.3,62600.0,137.2375,137.5482,137.2159,137.4832,62600.0
2013-10-08 15:30:00,190.4,190.54,189.58,189.77,134300.0,137.5554,137.6566,136.963,137.1003,134300.0
2013-10-09 09:30:00,190.44,191.75,190.19,190.86,33100.0,137.5843,138.5307,137.4037,137.8877,33100.0
2013-10-09 10:00:00,190.85,190.86,189.7,190.34,25000.0,137.8805,137.8877,137.0497,137.5121,25000.0
2013-10-09 10:30:00,190.35,190.63,189.32,189.32,22800.0,137.5193,137.7216,136.7752,136.7752,22800.0
2013-10-09 11:00:00,189.41,190.05,189.37,190.0,49100.0,136.8402,137.3026,136.8113,137.2664,49100.0
2013-10-09 11:30:00,190.0,191.24,190.0,191.1,57200.0,137.2664,138.1623,137.2664,138.0611,57200.0
2013-10-09 12:00:00,191.1,191.85,190.88,191.64,63100.0,138.0611,138.603,137.9022,138.4513,63100.0
2013-10-09 12:30:00,191.62,192.04,191.53,191.97,21600.0,138.4368,138.7402,138.3718,138.6897,21600.0
2013-10-09 13:00:00,191.94,192.94,191.92,192.8,41000.0,138.668,139.3905,138.6536,139.2893,41000.0
2013-10-09 13:30:00,192.8,193.33,192.53,193.15,21900.0,139.2893,139.6722,139.0942,139.5422,21900.0
2013-10-09 14:00:00,193.15,193.35,192.59,193.19,42900.0,139.5422,139.6867,139.1376,139.5711,42900.0
2013-10-09 14:30:00,193.16,193.45,192.91,193.42,23200.0,139.5494,139.7589,139.3688,139.7372,23200.0
2013-10-09 15:00:00,193.46,193.46,192.67,192.81,38700.0,139.7661,139.7661,139.1954,139.2965,38700.0
2013-10-09 15:30:00,192.83,193.2,192.06,192.45,89900.0,139.311,139.5783,138.7547,139.0365,89900.0
2013-10-10 09:30:00,195.26,195.66,194.09,195.18,27800.0,141.0665,141.3555,140.2213,141.0088,27800.0
2013-10-10 10:00:00,195.15,195.28,194.59,194.9,15900.0,140.9871,141.081,140.5825,140.8065,15900.0
2013-10-10 10:30:00,194.84,195.25,194.54,194.84,19300.0,140.7631,141.0593,140.5464,140.7631,19300.0
2013-10-10 11:00:00,194.65,195.11,194.38,195.11,11200.0,140.6259,140.9582,140.4308,140.9582,11200.0
2013-10-10 11:30:00,194.98,195.63,194.91,195.52,22500.0,140.8643,141.3339,140.8137,141.2544,22500.0
2013-10-10 12:00:00,195.57,195.58,194.97,194.97,14700.0,141.2905,141.2977,140.857,140.857,14700.0
2013-10-10 12:30:00,195.02,195.32,194.81,194.88,22200.0,140.8932,141.1099,140.7414,140.792,22200.0
2013-10-10 13:00:00,194.87,194.95,194.61,194.74,13700.0,140.7848,140.8426,140.597,140.6909,13700.0
2013-10-10 13:30:00,194.84,194.84,194.36,194.58,16700.0,140.7631,140.7631,140.4163,140.5753,16700.0
2013-10-10 14:00:00,194.61,194.62,194.18,194.33,15900.0,140.597,140.6042,140.2863,140.3947,15900.0
2013-10-10 14:30:00,194.38,194.46,194.21,194.38,9300.0,140.4308,140.4886,140.308,140.4308,9300.0
2013-10-10 15:00:00,194.39,195.08,194.38,194.81,22700.0,140.438,140.9365,140.4308,140.7414,22700.0
2013-10-10 15:30:00,194.76,194.89,194.42,194.75,85600.0,140.7053,140.7992,140.4597,140.6981,85600.0
2013-10-11 09:30:00,194.73,194.83,194.11,194.8,24300.0,140.6836,140.7559,140.2357,140.7342,24300.0
2013-10-11 10:00:00,194.7,194.83,193.63,193.94,28700.0,140.662,140.7559,139.8889,140.1129,28700.0
2013-10-11 10:30:00,193.82,193.83,193.41,193.75,15900.0,140.0262,140.0334,139.73,139.9756,15900.0
2013-10-11 11:00:00,193.67,194.38,193.67,194.24,28700.0,139.9178,140.4308,139.9178,140.3296,28700.0
2013-10-11 11:30:00,194.23,194.47,193.69,194.1,43900.0,140.3224,140.4958,139.9323,140.2285,43900.0
2013-10-11 12:00:00,194.05,194.28,193.55,194.28,36600.0,140.1924,140.3585,139.8312,140.3585,36600.0
2013-10-11 12:30:00,194.2,194.59,194.03,194.49,37900.0,140.3007,140.5825,140.1779,140.5103,37900.0
2013-10-11 13:00:00,194.54,194.86,194.07,194.2,19500.0,140.5464,140.7776,140.2068,140.3007,19500.0
2013-10-11 13:30:00,194.2,194.4,194.07,194.29,25900.0,140.3007,140.4452,140.2068,140.3658,25900.0
2013-10-11 14:00:00,194.34,194.67,194.28,194.41,25900.0,140.4019,140.6403,140.3585,140.4525,25900.0
2013-10-11 14:30:00,194.4,194.75,194.33,194.59,29500.0,140.4452,140.6981,140.3947,140.5825,29500.0
2013-10-11 15:00:00,194.65,195.1,194.56,194.99,27400.0,140.6259,140.951,140.5608,140.8715,27400.0
2013-10-11 15:30:00,194.99,196.15,194.99,196.1,137300.0,140.8715,141.7095,140.8715,141.6734,137300.0
2013-10-14 09:30:00,193.4,195.21,193.4,195.21,27100.0,139.7228,141.0304,139.7228,141.0304,27100.0
2013-10-14 10:00:00,195.19,195.33,194.51,195.33,20100.0,141.016,141.1171,140.5247,141.1171,20100.0
2013-10-14 10:30:00,195.37,195.8,195.15,195.73,25100.0,141.146,141.4567,140.9871,141.4061,25100.0
2013-10-14 11:00:00,195.69,196.32,195.6,196.17,30300.0,141.3772,141.8324,141.3122,141.724,30300.0
2013-10-14 11:30:00,196.2,197.09,196.2,197.09,30900.0,141.7457,142.3886,141.7457,142.3886,30900.0
2013-10-14 12:00:00,197.13,197.2,196.93,197.07,26700.0,142.4175,142.4681,142.273,142.3742,26700.0
2013-10-14 12:30:00,197.09,197.2,196.77,196.83,15800.0,142.3886,142.4681,142.1575,142.2008,15800.0
2013-10-14 13:00:00,196.84,197.54,196.76,197.25,22600.0,142.208,142.7137,142.1502,142.5042,22600.0
2013-10-14 13:30:00,197.22,197.25,196.79,197.11,19300.0,142.4826,142.5042,142.1719,142.4031,19300.0
2013-10-14 14:00:00,197.17,197.64,197.08,197.44,26100.0,142.4464,142.786,142.3814,142.6415,26100.0
2013-10-14 14:30:00,197.53,197.78,197.37,197.72,22300.0,142.7065,142.8871,142.5909,142.8438,22300.0
2013-10-14 15:00:00,197.67,198.2,197.66,197.9,56900.0,142.8077,143.1906,142.8004,142.9738,56900.0
2013-10-14 15:30:00,197.97,197.99,197.27,197.62,100600.0,143.0244,143.0389,142.5187,142.7715,100600.0
2013-10-15 09:30:00,197.38,198.66,195.8,196.14,49800.0,142.5982,143.5229,141.4567,141.7023,49800.0
2013-10-15 10:00:00,196.37,197.3,195.92,197.17,74800.0,141.8685,142.5404,141.5434,142.4464,74800.0
2013-10-15 10:30:00,197.04,197.35,196.68,196.89,96600.0,142.3525,142.5765,142.0924,142.2442,96600.0
2013-10-15 11:00:00,196.89,197.16,196.3,196.72,39500.0,142.2442,142.4392,141.8179,142.1213,39500.0
2013-10-15 11:30:00,196.76,197.54,196.66,197.32,141000.0,142.1502,142.7137,142.078,142.5548,141000.0
2013-10-15 12:00:00,197.34,198.01,197.04,197.13,157400.0,142.5693,143.0533,142.3525,142.4175,157400.0
2013-10-15 12:30:00,197.05,197.25,196.85,197.0,94700.0,142.3597,142.5042,142.2153,142.3236,94700.0
2013-10-15 13:00:00,197.0,197.11,196.36,196.36,104600.0,142.3236,142.4031,141.8613,141.8613,104600.0
2013-10-15 13:30:00,196.35,196.63,196.12,196.58,28700.0,141.854,142.0563,141.6879,142.0202,28700.0
2013-10-15 14:00:00,196.42,197.29,196.42,196.74,83100.0,141.9046,142.5331,141.9046,142.1358,83100.0
2013-10-15 14:30:00,196.75,196.85,196.1,196.71,65900.0,142.143,142.2153,141.6734,142.1141,65900.0
2013-10-15 15:00:00,196.73,197.25,196.45,197.16,43000.0,142.1286,142.5042,141.9263,142.4392,43000.0
2013-10-15 15:30:00,197.17,197.17,195.91,196.0,116300.0,142.4464,142.4464,141.5361,141.6012,116300.0
2013-10-16 09:30:00,197.05,198.35,197.05,198.2,82400.0,142.3597,143.2989,142.3597,143.1906,82400.0
2013-10-16 10:00:00,198.2,198.7,197.84,197.99,63500.0,143.1906,143.5518,142.9305,143.0389,63500.0
2013-10-16 10:30:00,198.0,199.17,197.81,199.12,67800.0,143.0461,143.8913,142.9088,143.8552,67800.0
2013-10-16 11:00:00,199.11,199.25,198.77,198.9,58400.0,143.848,143.9491,143.6024,143.6963,58400.0
2013-10-16 11:30:00,198.9,200.04,198.9,199.95,68600.0,143.6963,144.5199,143.6963,144.4549,68600.0
2013-10-16 12:00:00,199.89,201.03,199.88,200.71,66400.0,144.4115,145.2351,144.4043,145.0039,66400.0
2013-10-16 12:30:00,200.67,201.07,200.33,200.79,31500.0,144.975,145.264,144.7294,145.0617,31500.0
2013-10-16 13:00:00,200.76,201.21,200.68,201.21,17600.0,145.0401,145.3652,144.9823,145.3652,17600.0
2013-10-16 13:30:00,201.07,201.31,200.87,201.28,21500.0,145.264,145.4374,145.1195,145.4157,21500.0
2013-10-16 14:00:00,201.26,201.39,200.79,200.87,31200.0,145.4013,145.4952,145.0617,145.1195,31200.0
2013-10-16 14:30:00,200.9,200.9,200.5,200.73,40700.0,145.1412,145.1412,144.8522,145.0184,40700.0
2013-10-16 15:00:00,200.73,201.39,200.66,201.08,48400.0,145.0184,145.4952,144.9678,145.2712,48400.0
2013-10-16 15:30:00,200.95,201.41,200.85,201.32,159900.0,145.1773,145.5096,145.1051,145.4446,159900.0
2013-10-17 09:30:00,200.59,201.32,200.23,201.29,66800.0,144.9172,145.4446,144.6572,145.423,66800.0
2013-10-17 10:00:00,201.19,201.82,200.94,201.63,25800.0,145.3507,145.8059,145.1701,145.6686,25800.0
2013-10-17 10:30:00,201.64,201.83,201.3,201.63,14300.0,145.6758,145.8131,145.4302,145.6686,14300.0
2013-10-17 11:00:00,201.68,202.4,201.58,202.13,27900.0,145.7047,146.2249,145.6325,146.0298,27900.0
2013-10-17 11:30:00,202.06,202.93,201.97,202.93,23000.0,145.9792,146.6078,145.9142,146.6078,23000.0
2013-10-17 12:00:00,202.88,203.4,202.87,202.89,36200.0,146.5717,146.9473,146.5644,146.5789,36200.0
2013-10-17 12:30:00,202.96,203.22,202.87,203.22,14700.0,146.6295,146.8173,146.5644,146.8173,14700.0
2013-10-17 13:00:00,203.09,203.09,202.49,202.49,14100.0,146.7234,146.7234,146.2899,146.2899,14100.0
2013-10-17 13:30:00,202.59,202.73,201.38,201.56,23700.0,146.3621,146.4633,145.488,145.618,23700.0
2013-10-17 14:00:00,201.64,202.2,201.46,201.84,28200.0,145.6758,146.0804,145.5458,145.8203,28200.0
2013-10-17 14:30:00,201.84,202.2,201.79,201.87,22500.0,145.8203,146.0804,145.7842,145.842,22500.0
2013-10-17 15:00:00,201.87,201.98,201.61,201.93,49200.0,145.842,145.9214,145.6541,145.8853,49200.0
2013-10-17 15:30:00,201.88,201.97,201.54,201.86,79000.0,145.8492,145.9142,145.6036,145.8348,79000.0
2013-10-18 09:30:00,202.95,203.2,201.73,202.54,87300.0,146.6222,146.8028,145.7408,146.326,87300.0
2013-10-18 10:00:00,202.46,202.74,201.96,202.03,40300.0,146.2682,146.4705,145.907,145.9576,40300.0
2013-10-18 10:30:00,201.85,202.14,201.41,201.81,28900.0,145.8275,146.037,145.5096,145.7986,28900.0
2013-10-18 11:00:00,201.86,202.71,201.86,202.63,15700.0,145.8348,146.4488,145.8348,146.391,15700.0
2013-10-18 11:30:00,202.64,202.99,202.35,202.35,15500.0,146.3983,146.6511,146.1888,146.1888,15500.0
2013-10-18 12:00:00,202.49,202.96,202.43,202.8,12700.0,146.2899,146.6295,146.2466,146.5139,12700.0
2013-10-18 12:30:00,202.67,202.87,202.34,202.43,23400.0,146.4199,146.5644,146.1815,146.2466,23400.0
2013-10-18 13:00:00,202.43,203.07,202.3,203.01,28700.0,146.2466,146.7089,146.1526,146.6656,28700.0
2013-10-18 13:30:00,203.23,203.68,202.9,203.52,15800.0,146.8245,147.1496,146.5861,147.034,15800.0
2013-10-18 14:00:00,203.39,203.65,203.27,203.27,17700.0,146.9401,147.1279,146.8534,146.8534,17700.0
2013-10-18 14:30:00,203.31,203.65,203.27,203.59,28300.0,146.8823,147.1279,146.8534,147.0846,28300.0
2013-10-18 15:00:00,203.62,203.67,202.74,202.78,45000.0,147.1063,147.1424,146.4705,146.4994,45000.0
2013-10-18 15:30:00,202.73,204.1,202.61,204.0,148200.0,146.4633,147.4531,146.3766,147.3808,148200.0
2013-10-21 09:30:00,212.3,214.4,210.33,214.16,328400.0,153.3772,154.8943,151.9539,154.7209,328400.0
2013-10-21 10:00:00,213.86,214.24,211.7,212.59,129700.0,154.5042,154.7787,152.9437,153.5867,129700.0
2013-10-21 10:30:00,212.55,214.04,212.02,212.56,114900.0,153.5578,154.6343,153.1749,153.565,114900.0
2013-10-21 11:00:00,212.44,212.56,212.0,212.34,35400.0,153.4783,153.565,153.1604,153.4061,35400.0
2013-10-21 11:30:00,212.36,212.52,212.0,212.37,45400.0,153.4205,153.5361,153.1604,153.4278,45400.0
2013-10-21 12:00:00,212.38,213.22,212.27,212.87,37700.0,153.435,154.0418,153.3555,153.789,37700.0
2013-10-21 12:30:00,212.88,213.05,212.58,212.93,38500.0,153.7962,153.919,153.5795,153.8323,38500.0
2013-10-21 13:00:00,212.89,212.91,212.19,212.37,47000.0,153.8034,153.8179,153.2977,153.4278,47000.0
2013-10-21 13:30:00,212.42,212.71,211.63,211.83,51200.0,153.4639,153.6734,152.8931,153.0376,51200.0
2013-10-21 14:00:00,211.75,211.75,210.28,210.92,37000.0,152.9798,152.9798,151.9178,152.3802,37000.0
2013-10-21 14:30:00,211.13,211.32,210.46,210.68,50400.0,152.5319,152.6692,152.0479,152.2068,50400.0
2013-10-21 15:00:00,210.72,211.48,210.67,211.15,79000.0,152.2357,152.7848,152.1996,152.5464,79000.0
2013-10-21 15:30:00,211.13,211.78,210.94,211.25,198000.0,152.5319,153.0015,152.3946,152.6186,198000.0
2013-10-22 09:30:00,212.26,212.99,211.5,211.86,116400.0,153.3483,153.8757,152.7992,153.0593,116400.0
2013-10-22 10:00:00,211.88,212.68,211.81,212.22,56400.0,153.0738,153.6517,153.0232,153.3194,56400.0
2013-10-22 10:30:00,212.14,212.25,210.63,210.75,85100.0,153.2616,153.3411,152.1707,152.2574,85100.0
2013-10-22 11:00:00,210.79,211.25,210.55,210.55,89000.0,152.2863,152.6186,152.1129,152.1129,89000.0
2013-10-22 11:30:00,210.63,210.95,210.31,210.86,41900.0,152.1707,152.4019,151.9395,152.3368,41900.0
2013-10-22 12:00:00,210.92,211.05,210.52,210.79,24200.0,152.3802,152.4741,152.0912,152.2863,24200.0
2013-10-22 12:30:00,210.93,210.93,210.41,210.75,33600.0,152.3874,152.3874,152.0117,152.2574,33600.0
2013-10-22 13:00:00,210.78,211.08,210.67,210.82,45300.0,152.2791,152.4958,152.1996,152.3079,45300.0
2013-10-22 13:30:00,210.93,210.96,210.58,210.89,25400.0,152.3874,152.4091,152.1346,152.3585,25400.0
2013-10-22 14:00:00,210.84,211.0,210.55,210.69,25800.0,152.3224,152.438,152.1129,152.214,25800.0
2013-10-22 14:30:00,210.67,211.13,210.67,210.77,38100.0,152.1996,152.5319,152.1996,152.2718,38100.0
2013-10-22 15:00:00,210.79,210.99,210.56,210.86,48400.0,152.2863,152.4308,152.1201,152.3368,48400.0
2013-10-22 15:30:00,210.9,211.71,210.77,211.4,95600.0,152.3657,152.9509,152.2718,152.727,95600.0
2013-10-23 09:30:00,211.38,211.85,210.68,210.82,38500.0,152.7125,153.0521,152.2068,152.3079,38500.0
2013-10-23 10:00:00,210.8,211.05,210.52,210.78,44100.0,152.2935,152.4741,152.0912,152.2791,44100.0
2013-10-23 10:30:00,210.74,211.46,210.02,210.31,31900.0,152.2502,152.7703,151.73,151.9395,31900.0
2013-10-23 11:00:00,210.42,211.01,210.4,210.69,13000.0,152.019,152.4452,152.0045,152.214,13000.0
2013-10-23 11:30:00,210.78,211.23,210.62,211.07,18100.0,152.2791,152.6042,152.1635,152.4886,18100.0
2013-10-23 12:00:00,211.08,211.26,210.78,210.87,14300.0,152.4958,152.6258,152.2791,152.3441,14300.0
2013-10-23 12:30:00,210.88,211.09,210.74,211.05,15600.0,152.3513,152.503,152.2502,152.4741,15600.0
2013-10-23 13:00:00,211.04,211.49,210.92,211.48,12900.0,152.4669,152.792,152.3802,152.7848,12900.0
2013-10-23 13:30:00,211.49,211.66,211.22,211.47,22500.0,152.792,152.9148,152.5969,152.7775,22500.0
2013-10-23 14:00:00,211.37,211.74,211.32,211.68,19500.0,152.7053,152.9726,152.6692,152.9293,19500.0
2013-10-23 14:30:00,211.61,212.21,211.61,212.17,31700.0,152.8787,153.3122,152.8787,153.2833,31700.0
2013-10-23 15:00:00,212.07,212.4,211.96,212.06,27800.0,153.211,153.4494,153.1315,153.2038,27800.0
2013-10-23 15:30:00,212.08,212.68,212.08,212.44,91900.0,153.2182,153.6517,153.2182,153.4783,91900.0
2013-10-24 09:30:00,213.44,213.44,211.64,212.13,33100.0,154.2008,154.2008,152.9004,153.2544,33100.0
2013-10-24 10:00:00,212.12,212.17,211.18,211.3,20400.0,153.2471,153.2833,152.568,152.6547,20400.0
2013-10-24 10:30:00,211.48,212.32,211.22,212.32,14100.0,152.7848,153.3916,152.5969,153.3916,14100.0
2013-10-24 11:00:00,212.32,212.42,211.66,211.75,29700.0,153.3916,153.4639,152.9148,152.9798,29700.0
2013-10-24 11:30:00,211.65,211.79,211.46,211.46,19400.0,152.9076,153.0087,152.7703,152.7703,19400.0
2013-10-24 12:00:00,211.53,211.93,211.41,211.65,16600.0,152.8209,153.1099,152.7342,152.9076,16600.0
2013-10-24 12:30:00,211.66,211.76,211.3,211.67,19000.0,152.9148,152.9871,152.6547,152.922,19000.0
2013-10-24 13:00:00,211.64,211.74,211.43,211.61,15900.0,152.9004,152.9726,152.7486,152.8787,15900.0
2013-10-24 13:30:00,211.68,211.68,211.17,211.2,35300.0,152.9293,152.9293,152.5608,152.5825,35300.0
2013-10-24 14:00:00,211.12,211.35,211.03,211.12,57100.0,152.5247,152.6908,152.4597,152.5247,57100.0
2013-10-24 14:30:00,211.11,211.23,211.0,211.1,36200.0,152.5175,152.6042,152.438,152.5102,36200.0
2013-10-24 15:00:00,211.18,211.22,210.96,211.13,50000.0,152.568,152.5969,152.4091,152.5319,50000.0
2013-10-24 15:30:00,211.13,211.15,210.7,210.76,109300.0,152.5319,152.5464,152.2213,152.2646,109300.0
2013-10-25 09:30:00,213.04,213.04,211.38,212.71,55800.0,153.9118,153.9118,152.7125,153.6734,55800.0
2013-10-25 10:00:00,212.74,213.21,211.21,211.6,29800.0,153.6951,154.0346,152.5897,152.8715,29800.0
2013-10-25 10:30:00,211.61,211.61,210.92,211.43,38700.0,152.8787,152.8787,152.3802,152.7486,38700.0
2013-10-25 11:00:00,211.36,211.71,210.9,211.15,32600.0,152.6981,152.9509,152.3657,152.5464,32600.0
2013-10-25 11:30:00,211.2,211.6,210.92,210.93,29700.0,152.5825,152.8715,152.3802,152.3874,29700.0
2013-10-25 12:00:00,211.0,211.16,210.61,210.78,28000.0,152.438,152.5536,152.1562,152.2791,28000.0
2013-10-25 12:30:00,210.84,211.65,210.77,211.57,17900.0,152.3224,152.9076,152.2718,152.8498,17900.0
2013-10-25 13:00:00,211.61,212.06,211.6,211.83,20600.0,152.8787,153.2038,152.8715,153.0376,20600.0
2013-10-25 13:30:00,211.8,212.28,211.62,212.19,61500.0,153.016,153.3627,152.8859,153.2977,61500.0
2013-10-25 14:00:00,212.16,212.33,211.74,211.78,33000.0,153.276,153.3989,152.9726,153.0015,33000.0
2013-10-25 14:30:00,211.75,211.77,211.46,211.64,35400.0,152.9798,152.9943,152.7703,152.9004,35400.0
2013-10-25 15:00:00,211.61,211.71,211.38,211.62,39400.0,152.8787,152.9509,152.7125,152.8859,39400.0
2013-10-25 15:30:00,211.63,212.32,211.54,212.16,82200.0,152.8931,153.3916,152.8281,153.276,82200.0
2013-10-28 09:30:00,212.2,213.67,211.83,212.95,28800.0,153.3049,154.3669,153.0376,153.8468,28800.0
2013-10-28 10:00:00,212.81,213.84,212.5,213.84,27400.0,153.7456,154.4898,153.5217,154.4898,27400.0
2013-10-28 10:30:00,213.88,214.0,212.81,212.95,25700.0,154.5187,154.6054,153.7456,153.8468,25700.0
2013-10-28 11:00:00,212.92,213.3,212.65,213.28,32400.0,153.8251,154.0996,153.63,154.0852,32400.0
2013-10-28 11:30:00,213.33,213.89,213.07,213.89,41900.0,154.1213,154.5259,153.9335,154.5259,41900.0
2013-10-28 12:00:00,213.87,214.59,213.85,214.3,27200.0,154.5114,155.0316,154.497,154.8221,27200.0
2013-10-28 12:30:00,214.29,215.15,214.27,215.15,25800.0,154.8149,155.4362,154.8004,155.4362,25800.0
2013-10-28 13:00:00,215.14,215.84,215.06,215.68,68700.0,155.429,155.9347,155.3712,155.8191,68700.0
2013-10-28 13:30:00,215.63,215.91,215.41,215.66,41400.0,155.783,155.9852,155.624,155.8046,41400.0
2013-10-28 14:00:00,215.64,216.41,215.64,216.35,53100.0,155.7902,156.3465,155.7902,156.3031,53100.0
2013-10-28 14:30:00,216.3,216.6,216.05,216.08,43700.0,156.267,156.4837,156.0864,156.1081,43700.0
2013-10-28 15:00:00,216.05,216.47,216.03,216.41,134300.0,156.0864,156.3898,156.0719,156.3465,134300.0
2013-10-28 15:30:00,216.37,216.61,216.27,216.58,194200.0,156.3176,156.491,156.2453,156.4693,194200.0
2013-10-29 09:30:00,217.0,217.69,216.45,216.92,51500.0,156.7727,157.2712,156.3754,156.7149,51500.0
2013-10-29 10:00:00,217.02,217.52,216.53,216.89,196000.0,156.7872,157.1484,156.4332,156.6932,196000.0
2013-10-29 10:30:00,216.94,217.41,216.75,217.0,42700.0,156.7294,157.0689,156.5921,156.7727,42700.0
2013-10-29 11:00:00,217.0,217.2,216.72,216.9,69700.0,156.7727,156.9172,156.5704,156.7005,69700.0
2013-10-29 11:30:00,216.9,216.94,216.27,216.34,37300.0,156.7005,156.7294,156.2453,156.2959,37300.0
2013-10-29 12:00:00,216.35,216.52,215.93,216.27,25100.0,156.3031,156.4259,155.9997,156.2453,25100.0
2013-10-29 12:30:00,216.35,216.5,216.16,216.25,43500.0,156.3031,156.4115,156.1659,156.2309,43500.0
2013-10-29 13:00:00,216.27,216.38,215.97,216.07,29500.0,156.2453,156.3248,156.0286,156.1008,29500.0
2013-10-29 13:30:00,216.12,216.31,215.95,215.99,21300.0,156.137,156.2742,156.0141,156.043,21300.0
2013-10-29 14:00:00,215.99,216.25,215.85,215.96,37100.0,156.043,156.2309,155.9419,156.0214,37100.0
2013-10-29 14:30:00,216.01,216.06,215.75,215.79,35400.0,156.0575,156.0936,155.8697,155.8985,35400.0
2013-10-29 15:00:00,215.8,215.9,215.56,215.65,59100.0,155.9058,155.978,155.7324,155.7974,59100.0
2013-10-29 15:30:00,215.64,216.11,215.5,215.99,102600.0,155.7902,156.1297,155.689,156.043,102600.0
2013-10-30 09:30:00,216.29,216.84,215.9,215.98,25900.0,156.2598,156.6571,155.978,156.0358,25900.0
2013-10-30 10:00:00,215.92,216.42,215.74,216.17,48700.0,155.9925,156.3537,155.8624,156.1731,48700.0
2013-10-30 10:30:00,216.17,216.43,215.55,216.15,25500.0,156.1731,156.3609,155.7252,156.1586,25500.0
2013-10-30 11:00:00,216.19,216.25,215.68,215.98,54600.0,156.1875,156.2309,155.8191,156.0358,54600.0
2013-10-30 11:30:00,215.82,215.84,215.03,215.13,15200.0,155.9202,155.9347,155.3495,155.4217,15200.0
2013-10-30 12:00:00,215.08,215.65,215.08,215.22,27600.0,155.3856,155.7974,155.3856,155.4868,27600.0
2013-10-30 12:30:00,215.22,215.43,215.01,215.19,23100.0,155.4868,155.6385,155.335,155.4651,23100.0
2013-10-30 13:00:00,215.23,215.26,214.39,214.64,45000.0,155.494,155.5156,154.8871,155.0677,45000.0
2013-10-30 13:30:00,214.81,215.0,214.51,214.59,19700.0,155.1905,155.3278,154.9738,155.0316,19700.0
2013-10-30 14:00:00,214.7,215.14,213.38,213.8,43300.0,155.1111,155.429,154.1574,154.4609,43300.0
2013-10-30 14:30:00,213.78,214.61,213.71,214.42,25200.0,154.4464,155.0461,154.3958,154.9088,25200.0
2013-10-30 15:00:00,214.46,215.15,214.46,215.15,31100.0,154.9377,155.4362,154.9377,155.4362,31100.0
2013-10-30 15:30:00,215.07,215.47,214.78,214.92,43800.0,155.3784,155.6674,155.1689,155.27,43800.0
2013-10-31 09:30:00,215.11,215.73,213.84,214.45,24900.0,155.4073,155.8552,154.4898,154.9305,24900.0
2013-10-31 10:00:00,214.33,214.71,213.6,213.96,27000.0,154.8438,155.1183,154.3164,154.5765,27000.0
2013-10-31 10:30:00,213.86,214.06,213.17,213.63,40700.0,154.5042,154.6487,154.0057,154.338,40700.0
2013-10-31 11:00:00,213.79,214.79,213.72,214.68,33200.0,154.4536,155.1761,154.4031,155.0966,33200.0
2013-10-31 11:30:00,214.74,214.85,214.21,214.7,34400.0,155.14,155.2194,154.7571,155.1111,34400.0
2013-10-31 12:00:00,214.73,214.89,214.46,214.75,27200.0,155.1327,155.2483,154.9377,155.1472,27200.0
2013-10-31 12:30:00,214.71,215.0,214.66,214.84,7500.0,155.1183,155.3278,155.0822,155.2122,7500.0
2013-10-31 13:00:00,214.78,215.01,214.73,214.84,8800.0,155.1689,155.335,155.1327,155.2122,8800.0
2013-10-31 13:30:00,214.83,215.62,214.83,215.21,32600.0,155.205,155.7757,155.205,155.4795,32600.0
2013-10-31 14:00:00,215.25,215.73,214.95,215.7,44700.0,155.5084,155.8552,155.2917,155.8335,44700.0
2013-10-31 14:30:00,215.83,216.24,215.66,216.02,54600.0,155.9274,156.2237,155.8046,156.0647,54600.0
2013-10-31 15:00:00,215.98,216.08,215.25,215.32,57900.0,156.0358,156.1081,155.5084,155.559,57900.0
2013-10-31 15:30:00,215.25,215.54,215.0,215.09,118700.0,155.5084,155.7179,155.3278,155.3928,118700.0
2013-11-01 09:30:00,215.0,216.65,214.82,215.75,24300.0,155.3278,156.5199,155.1978,155.8697,24300.0
2013-11-01 10:00:00,215.76,216.19,215.51,215.79,9600.0,155.8769,156.1875,155.6963,155.8985,9600.0
2013-11-01 10:30:00,215.7,216.18,215.62,216.04,24000.0,155.8335,156.1803,155.7757,156.0792,24000.0
2013-11-01 11:00:00,215.86,215.86,215.17,215.4,17400.0,155.9491,155.9491,155.4506,155.6168,17400.0
2013-11-01 11:30:00,215.58,215.61,214.94,215.05,8400.0,155.7468,155.7685,155.2845,155.3639,8400.0
2013-11-01 12:00:00,215.09,215.66,215.04,215.58,17800.0,155.3928,155.8046,155.3567,155.7468,17800.0
2013-11-01 12:30:00,215.6,215.75,215.45,215.46,9700.0,155.7613,155.8697,155.6529,155.6601,9700.0
2013-11-01 13:00:00,215.44,215.6,215.16,215.46,28400.0,155.6457,155.7613,155.4434,155.6601,28400.0
2013-11-01 13:30:00,215.56,215.93,215.39,215.86,11500.0,155.7324,155.9997,155.6096,155.9491,11500.0
2013-11-01 14:00:00,215.93,215.99,215.49,215.68,8500.0,155.9997,156.043,155.6818,155.8191,8500.0
2013-11-01 14:30:00,215.76,215.81,215.36,215.51,23100.0,155.8769,155.913,155.5879,155.6963,23100.0
2013-11-01 15:00:00,215.55,215.92,215.45,215.6,15700.0,155.7252,155.9925,155.6529,155.7613,15700.0
2013-11-01 15:30:00,215.66,215.94,215.5,215.52,42300.0,155.8046,156.0069,155.689,155.7035,42300.0
2013-11-04 09:30:00,216.7,217.57,216.26,217.39,53600.0,156.556,157.1845,156.2381,157.0545,53600.0
2013-11-04 10:00:00,217.66,217.66,216.82,217.31,32800.0,157.2495,157.2495,156.6427,156.9967,32800.0
2013-11-04 10:30:00,217.32,217.89,217.26,217.29,41700.0,157.0039,157.4157,156.9606,156.9822,41700.0
2013-11-04 11:00:00,217.28,217.84,217.12,217.84,47000.0,156.975,157.3796,156.8594,157.3796,47000.0
2013-11-04 11:30:00,217.79,218.19,217.72,217.84,27600.0,157.3435,157.6324,157.2929,157.3796,27600.0
2013-11-04 12:00:00,217.9,218.38,217.87,218.36,23300.0,157.4229,157.7697,157.4013,157.7553,23300.0
2013-11-04 12:30:00,218.31,218.59,218.25,218.38,29600.0,157.7191,157.9214,157.6758,157.7697,29600.0
2013-11-04 13:00:00,218.4,218.57,218.12,218.51,34500.0,157.7842,157.907,157.5819,157.8636,34500.0
2013-11-04 13:30:00,218.41,218.6,218.12,218.49,25300.0,157.7914,157.9286,157.5819,157.8492,25300.0
2013-11-04 14:00:00,218.49,218.87,218.28,218.86,34400.0,157.8492,158.1237,157.6975,158.1165,34400.0
2013-11-04 14:30:00,218.9,218.93,218.13,218.34,34900.0,158.1454,158.1671,157.5891,157.7408,34900.0
2013-11-04 15:00:00,218.25,218.3,217.85,218.18,45800.0,157.6758,157.7119,157.3868,157.6252,45800.0
2013-11-04 15:30:00,218.16,218.7,218.15,218.64,82500.0,157.6108,158.0009,157.6035,157.9575,82500.0
2013-11-05 09:30:00,218.68,218.77,217.12,217.31,38800.0,157.9864,158.0515,156.8594,156.9967,38800.0
2013-11-05 10:00:00,217.33,218.36,217.25,218.13,40200.0,157.0111,157.7553,156.9533,157.5891,40200.0
2013-11-05 10:30:00,218.3,219.08,218.17,218.8,49500.0,157.7119,158.2754,157.618,158.0731,49500.0
2013-11-05 11:00:00,218.77,218.94,218.5,218.64,37600.0,158.0515,158.1743,157.8564,157.9575,37600.0
2013-11-05 11:30:00,218.5,219.08,218.43,219.02,29600.0,157.8564,158.2754,157.8058,158.2321,29600.0
2013-11-05 12:00:00,218.97,219.13,218.7,218.93,20600.0,158.196,158.3115,158.0009,158.1671,20600.0
2013-11-05 12:30:00,218.94,219.45,218.88,219.29,27900.0,158.1743,158.5427,158.1309,158.4271,27900.0
2013-11-05 13:00:00,219.26,219.32,218.92,219.12,13900.0,158.4055,158.4488,158.1598,158.3043,13900.0
2013-11-05 13:30:00,219.18,219.53,219.01,219.09,22200.0,158.3477,158.6005,158.2249,158.2827,22200.0
2013-11-05 14:00:00,219.07,219.38,218.85,219.31,22500.0,158.2682,158.4922,158.1093,158.4416,22500.0
2013-11-05 14:30:00,219.3,220.02,219.27,219.93,56200.0,158.4344,158.9545,158.4127,158.8895,56200.0
2013-11-05 15:00:00,219.95,220.31,219.81,220.02,75400.0,158.904,159.164,158.8028,158.9545,75400.0
2013-11-05 15:30:00,220.06,220.38,219.74,219.74,118200.0,158.9834,159.2146,158.7522,158.7522,118200.0
2013-11-06 09:30:00,222.64,222.99,220.98,221.96,100500.0,160.8474,161.1002,159.6481,160.3561,100500.0
2013-11-06 10:00:00,221.97,222.86,221.59,222.76,50400.0,160.3633,161.0063,160.0888,160.9341,50400.0
2013-11-06 10:30:00,222.59,222.74,221.17,221.67,76200.0,160.8112,160.9196,159.7854,160.1466,76200.0
2013-11-06 11:00:00,221.55,223.18,221.35,222.88,51900.0,160.0599,161.2375,159.9154,161.0208,51900.0
2013-11-06 11:30:00,222.94,223.79,222.94,223.25,59700.0,161.0641,161.6782,161.0641,161.2881,59700.0
2013-11-06 12:00:00,223.28,223.3,222.61,222.73,19600.0,161.3097,161.3242,160.8257,160.9124,19600.0
2013-11-06 12:30:00,222.65,223.89,222.65,223.77,44200.0,160.8546,161.7504,160.8546,161.6637,44200.0
2013-11-06 13:00:00,223.73,225.28,223.46,225.18,162100.0,161.6348,162.7546,161.4398,162.6824,162100.0
2013-11-06 13:30:00,225.12,225.58,223.26,223.36,66500.0,162.6391,162.9714,161.2953,161.3675,66500.0
2013-11-06 14:00:00,223.38,223.41,222.42,222.53,30900.0,161.382,161.4037,160.6884,160.7679,30900.0
2013-11-06 14:30:00,222.6,222.69,222.02,222.23,24400.0,160.8185,160.8835,160.3994,160.5512,24400.0
2013-11-06 15:00:00,222.37,222.53,221.77,222.03,53200.0,160.6523,160.7679,160.2188,160.4067,53200.0
2013-11-06 15:30:00,222.05,222.64,221.68,222.46,99000.0,160.4211,160.8474,160.1538,160.7173,99000.0
2013-11-07 09:30:00,222.46,223.04,220.75,220.98,72300.0,160.7173,161.1363,159.4819,159.6481,72300.0
2013-11-07 10:00:00,220.88,221.36,219.61,219.89,36200.0,159.5758,159.9226,158.6583,158.8606,36200.0
2013-11-07 10:30:00,219.64,219.74,218.83,219.06,39300.0,158.68,158.7522,158.0948,158.261,39300.0
2013-11-07 11:00:00,218.9,219.01,218.02,218.34,23200.0,158.1454,158.2249,157.5096,157.7408,23200.0
2013-11-07 11:30:00,218.38,218.69,218.2,218.55,22700.0,157.7697,157.9937,157.6397,157.8925,22700.0
2013-11-07 12:00:00,218.74,219.34,218.6,218.67,25700.0,158.0298,158.4633,157.9286,157.9792,25700.0
2013-11-07 12:30:00,218.79,218.9,218.23,218.48,36000.0,158.0659,158.1454,157.6613,157.842,36000.0
2013-11-07 13:00:00,218.43,218.55,218.02,218.02,22700.0,157.8058,157.8925,157.5096,157.5096,22700.0
2013-11-07 13:30:00,218.0,218.19,217.32,217.55,22200.0,157.4952,157.6324,157.0039,157.1701,22200.0
2013-11-07 14:00:00,217.56,217.56,216.83,217.33,28300.0,157.1773,157.1773,156.6499,157.0111,28300.0
2013-11-07 14:30:00,217.18,217.48,217.02,217.36,49800.0,156.9028,157.1195,156.7872,157.0328,49800.0
2013-11-07 15:00:00,217.45,217.8,217.12,217.17,93700.0,157.0978,157.3507,156.8594,156.8955,93700.0
2013-11-07 15:30:00,217.17,217.35,216.73,216.96,110700.0,156.8955,157.0256,156.5777,156.7438,110700.0
2013-11-08 09:30:00,217.05,218.59,216.26,216.31,39500.0,156.8088,157.9214,156.2381,156.2742,39500.0
2013-11-08 10:00:00,216.56,218.02,216.55,217.86,33900.0,156.4548,157.5096,156.4476,157.394,33900.0
2013-11-08 10:30:00,217.81,218.32,217.01,217.52,43800.0,157.3579,157.7264,156.7799,157.1484,43800.0
2013-11-08 11:00:00,217.52,218.27,217.2,218.1,62900.0,157.1484,157.6902,156.9172,157.5674,62900.0
2013-11-08 11:30:00,218.16,218.17,216.87,217.32,59900.0,157.6108,157.618,156.6788,157.0039,59900.0
2013-11-08 12:00:00,217.42,217.76,217.28,217.39,51500.0,157.0762,157.3218,156.975,157.0545,51500.0
2013-11-08 12:30:00,217.4,217.62,217.08,217.5,32500.0,157.0617,157.2206,156.8305,157.1339,32500.0
2013-11-08 13:00:00,217.52,217.83,217.03,217.76,41100.0,157.1484,157.3724,156.7944,157.3218,41100.0
2013-11-08 13:30:00,217.74,217.85,217.38,217.62,55500.0,157.3073,157.3868,157.0473,157.2206,55500.0
2013-11-08 14:00:00,217.7,217.95,217.41,217.41,27300.0,157.2784,157.4591,157.0689,157.0689,27300.0
2013-11-08 14:30:00,217.46,217.79,217.16,217.34,49200.0,157.105,157.3435,156.8883,157.0184,49200.0
2013-11-08 15:00:00,217.34,217.72,216.96,217.6,47200.0,157.0184,157.2929,156.7438,157.2062,47200.0
2013-11-08 15:30:00,217.52,218.78,217.28,218.74,90000.0,157.1484,158.0587,156.975,158.0298,90000.0
2013-11-11 09:30:00,219.0,219.76,218.77,219.44,19200.0,158.2176,158.7667,158.0515,158.5355,19200.0
2013-11-11 10:00:00,219.27,219.45,218.75,219.05,18400.0,158.4127,158.5427,158.037,158.2538,18400.0
2013-11-11 10:30:00,219.01,219.32,218.83,219.11,17500.0,158.2249,158.4488,158.0948,158.2971,17500.0
2013-11-11 11:00:00,219.09,219.17,218.75,218.97,15700.0,158.2827,158.3404,158.037,158.196,15700.0
2013-11-11 11:30:00,218.96,219.25,218.71,219.11,14700.0,158.1887,158.3982,158.0081,158.2971,14700.0
2013-11-11 12:00:00,219.16,219.63,218.91,219.63,20700.0,158.3332,158.6728,158.1526,158.6728,20700.0
2013-11-11 12:30:00,219.6,219.69,218.97,219.08,21900.0,158.6511,158.7161,158.196,158.2754,21900.0
2013-11-11 13:00:00,219.12,219.24,218.75,218.85,20300.0,158.3043,158.391,158.037,158.1093,20300.0
2013-11-11 13:30:00,218.92,218.98,218.68,218.86,6600.0,158.1598,158.2032,157.9864,158.1165,6600.0
2013-11-11 14:00:00,218.71,219.29,218.69,219.29,26100.0,158.0081,158.4271,157.9937,158.4271,26100.0
2013-11-11 14:30:00,219.21,219.25,218.88,219.08,36700.0,158.3693,158.3982,158.1309,158.2754,36700.0
2013-11-11 15:00:00,219.08,219.34,218.81,218.86,27700.0,158.2754,158.4633,158.0804,158.1165,27700.0
2013-11-11 15:30:00,218.96,219.17,218.85,218.98,46600.0,158.1887,158.3404,158.1093,158.2032,46600.0
2013-11-12 09:30:00,218.18,218.49,217.15,218.14,36300.0,157.6252,157.8492,156.8811,157.5963,36300.0
2013-11-12 10:00:00,218.19,218.59,217.89,218.19,58200.0,157.6324,157.9214,157.4157,157.6324,58200.0
2013-11-12 10:30:00,218.07,218.34,217.66,217.89,55300.0,157.5457,157.7408,157.2495,157.4157,55300.0
2013-11-12 11:00:00,217.8,218.61,217.56,218.61,46500.0,157.3507,157.9359,157.1773,157.9359,46500.0
2013-11-12 11:30:00,218.65,219.24,218.54,218.54,51200.0,157.9648,158.391,157.8853,157.8853,51200.0
2013-11-12 12:00:00,218.47,218.52,217.73,218.18,17200.0,157.8347,157.8709,157.3001,157.6252,17200.0
2013-11-12 12:30:00,218.19,218.85,217.94,218.66,30100.0,157.6324,158.1093,157.4518,157.972,30100.0
2013-11-12 13:00:00,218.71,218.8,218.32,218.4,20400.0,158.0081,158.0731,157.7264,157.7842,20400.0
2013-11-12 13:30:00,218.35,218.48,218.25,218.26,36000.0,157.748,157.842,157.6758,157.683,36000.0
2013-11-12 14:00:00,218.32,218.49,218.13,218.13,45500.0,157.7264,157.8492,157.5891,157.5891,45500.0
2013-11-12 14:30:00,218.08,218.6,218.0,218.5,33100.0,157.553,157.9286,157.4952,157.8564,33100.0
2013-11-12 15:00:00,218.55,218.57,217.69,217.72,48500.0,157.8925,157.907,157.2712,157.2929,48500.0
2013-11-12 15:30:00,217.75,217.96,217.45,217.82,95100.0,157.3146,157.4663,157.0978,157.3651,95100.0
2013-11-13 09:30:00,217.45,220.74,217.25,220.62,59600.0,157.0978,159.4747,156.9533,159.388,59600.0
2013-11-13 10:00:00,220.62,221.52,220.36,221.18,49100.0,159.388,160.0382,159.2002,159.7926,49100.0
2013-11-13 10:30:00,221.23,221.51,220.94,221.29,41700.0,159.8287,160.031,159.6192,159.8721,41700.0
2013-11-13 11:00:00,221.4,222.04,221.27,221.36,37700.0,159.9515,160.4139,159.8576,159.9226,37700.0
2013-11-13 11:30:00,221.44,222.23,221.44,222.2,34700.0,159.9804,160.5512,159.9804,160.5295,34700.0
2013-11-13 12:00:00,222.17,222.52,221.75,222.4,35800.0,160.5078,160.7607,160.2044,160.674,35800.0
2013-11-13 12:30:00,222.5,222.75,222.27,222.42,21600.0,160.7462,160.9268,160.5801,160.6884,21600.0
2013-11-13 13:00:00,222.41,222.77,222.36,222.77,18200.0,160.6812,160.9413,160.6451,160.9413,18200.0
2013-11-13 13:30:00,222.72,223.02,222.61,222.81,26600.0,160.9052,161.1219,160.8257,160.9702,26600.0
2013-11-13 14:00:00,222.76,222.84,222.4,222.5,68200.0,160.9341,160.9919,160.674,160.7462,68200.0
2013-11-13 14:30:00,222.5,222.84,222.05,222.05,28000.0,160.7462,160.9919,160.4211,160.4211,28000.0
2013-11-13 15:00:00,222.06,222.76,221.94,222.52,36200.0,160.4283,160.9341,160.3416,160.7607,36200.0
2013-11-13 15:30:00,222.49,223.06,222.3,222.98,107700.0,160.739,161.1508,160.6017,161.093,107700.0
2013-11-14 09:30:00,223.0,223.01,221.36,221.77,26700.0,161.1074,161.1147,159.9226,160.2188,26700.0
2013-11-14 10:00:00,221.63,222.78,221.37,222.1,34800.0,160.1177,160.9485,159.9298,160.4572,34800.0
2013-11-14 10:30:00,222.21,223.0,222.17,222.55,34700.0,160.5367,161.1074,160.5078,160.7823,34700.0
2013-11-14 11:00:00,222.66,223.45,222.46,223.13,34900.0,160.8618,161.4326,160.7173,161.2014,34900.0
2013-11-14 11:30:00,223.08,223.24,222.6,223.11,33600.0,161.1652,161.2808,160.8185,161.1869,33600.0
2013-11-14 12:00:00,222.93,223.57,222.89,223.14,38000.0,161.0569,161.5192,161.028,161.2086,38000.0
2013-11-14 12:30:00,223.14,223.61,223.14,223.5,22900.0,161.2086,161.5481,161.2086,161.4687,22900.0
2013-11-14 13:00:00,223.42,223.65,223.03,223.33,24500.0,161.4109,161.577,161.1291,161.3459,24500.0
2013-11-14 13:30:00,223.38,223.87,223.33,223.87,15100.0,161.382,161.736,161.3459,161.736,15100.0
2013-11-14 14:00:00,223.88,224.39,223.68,224.29,25500.0,161.7432,162.1117,161.5987,162.0394,25500.0
2013-11-14 14:30:00,224.4,224.49,223.84,224.1,31300.0,162.1189,162.1839,161.7143,161.9022,31300.0
2013-11-14 15:00:00,224.23,224.41,223.99,224.27,24200.0,161.9961,162.1261,161.8227,162.025,24200.0
2013-11-14 15:30:00,224.3,224.68,224.27,224.53,50400.0,162.0466,162.3212,162.025,162.2128,50400.0
2013-11-15 09:30:00,224.13,224.95,223.17,223.4,46400.0,161.9238,162.5162,161.2303,161.3964,46400.0
2013-11-15 10:00:00,223.4,224.18,223.4,223.86,12600.0,161.3964,161.9599,161.3964,161.7288,12600.0
2013-11-15 10:30:00,223.65,224.28,223.54,224.24,20200.0,161.577,162.0322,161.4976,162.0033,20200.0
2013-11-15 11:00:00,224.26,224.81,224.06,224.64,36100.0,162.0177,162.4151,161.8733,162.2923,36100.0
2013-11-15 11:30:00,224.74,224.84,224.08,224.35,14200.0,162.3645,162.4368,161.8877,162.0828,14200.0
2013-11-15 12:00:00,224.39,224.39,224.09,224.31,25800.0,162.1117,162.1117,161.8949,162.0539,25800.0
2013-11-15 12:30:00,224.28,224.29,223.88,224.1,38500.0,162.0322,162.0394,161.7432,161.9022,38500.0
2013-11-15 13:00:00,224.03,224.53,223.85,224.53,34100.0,161.8516,162.2128,161.7215,162.2128,34100.0
2013-11-15 13:30:00,224.49,225.0,224.44,224.65,35800.0,162.1839,162.5524,162.1478,162.2995,35800.0
2013-11-15 14:00:00,224.6,225.34,224.6,225.23,44100.0,162.2634,162.798,162.2634,162.7185,44100.0
2013-11-15 14:30:00,225.25,225.42,225.13,225.4,24200.0,162.733,162.8558,162.6463,162.8413,24200.0
2013-11-15 15:00:00,225.4,225.58,225.21,225.37,19400.0,162.8413,162.9714,162.7041,162.8197,19400.0
2013-11-15 15:30:00,225.4,225.59,225.19,225.56,53400.0,162.8413,162.9786,162.6896,162.9569,53400.0
2013-11-18 09:30:00,225.5,226.38,225.17,225.17,20300.0,162.9136,163.5493,162.6752,162.6752,20300.0
2013-11-18 10:00:00,225.15,225.51,224.81,225.13,34300.0,162.6607,162.9208,162.4151,162.6463,34300.0
2013-11-18 10:30:00,224.96,225.34,224.77,225.2,14500.0,162.5235,162.798,162.3862,162.6969,14500.0
2013-11-18 11:00:00,225.39,226.35,225.39,226.35,46700.0,162.8341,163.5277,162.8341,163.5277,46700.0
2013-11-18 11:30:00,226.31,226.55,225.74,226.37,41800.0,163.4988,163.6722,163.087,163.5421,41800.0
2013-11-18 12:00:00,226.36,226.84,226.29,226.61,29500.0,163.5349,163.8817,163.4843,163.7155,29500.0
2013-11-18 12:30:00,226.56,226.6,225.51,225.51,57800.0,163.6794,163.7083,162.9208,162.9208,57800.0
2013-11-18 13:00:00,225.59,226.09,225.58,225.98,21300.0,162.9786,163.3398,162.9714,163.2604,21300.0
2013-11-18 13:30:00,225.97,226.11,225.56,225.66,17900.0,163.2531,163.3543,162.9569,163.0292,17900.0
2013-11-18 14:00:00,225.66,225.98,225.64,225.84,19100.0,163.0292,163.2604,163.0147,163.1592,19100.0
2013-11-18 14:30:00,225.85,225.85,225.3,225.35,21400.0,163.1664,163.1664,162.7691,162.8052,21400.0
2013-11-18 15:00:00,225.37,225.39,224.01,224.16,36200.0,162.8197,162.8341,161.8371,161.9455,36200.0
2013-11-18 15:30:00,224.13,224.54,223.93,224.54,35900.0,161.9238,162.22,161.7793,162.22,35900.0
2013-11-19 09:30:00,224.14,224.85,223.09,224.16,30000.0,161.931,162.444,161.1725,161.9455,30000.0
2013-11-19 10:00:00,224.34,225.2,224.1,224.21,46400.0,162.0755,162.6969,161.9022,161.9816,46400.0
2013-11-19 10:30:00,224.42,225.3,224.25,225.12,13100.0,162.1333,162.7691,162.0105,162.6391,13100.0
2013-11-19 11:00:00,224.94,225.09,224.53,224.74,21200.0,162.509,162.6174,162.2128,162.3645,21200.0
2013-11-19 11:30:00,224.81,225.0,224.43,224.69,29200.0,162.4151,162.5524,162.1406,162.3284,29200.0
2013-11-19 12:00:00,224.66,224.9,224.51,224.69,20600.0,162.3067,162.4801,162.1984,162.3284,20600.0
2013-11-19 12:30:00,224.56,224.79,224.42,224.51,21200.0,162.2345,162.4006,162.1333,162.1984,21200.0
2013-11-19 13:00:00,224.43,224.43,223.19,223.22,26000.0,162.1406,162.1406,161.2447,161.2664,26000.0
2013-11-19 13:30:00,223.23,224.06,223.14,223.64,24400.0,161.2736,161.8733,161.2086,161.5698,24400.0
2013-11-19 14:00:00,223.6,223.99,223.37,223.4,12600.0,161.5409,161.8227,161.3748,161.3964,12600.0
2013-11-19 14:30:00,223.47,224.26,223.47,223.96,11300.0,161.447,162.0177,161.447,161.801,11300.0
2013-11-19 15:00:00,224.06,224.44,223.93,224.27,22400.0,161.8733,162.1478,161.7793,162.025,22400.0
2013-11-19 15:30:00,224.36,224.53,223.97,224.3,39500.0,162.09,162.2128,161.8082,162.0466,39500.0
2013-11-20 09:30:00,225.0,225.57,224.11,225.41,27500.0,162.5524,162.9642,161.9094,162.8486,27500.0
2013-11-20 10:00:00,225.23,225.79,224.89,225.36,18000.0,162.7185,163.1231,162.4729,162.8124,18000.0
2013-11-20 10:30:00,225.42,225.54,224.59,225.24,22600.0,162.8558,162.9425,162.2562,162.7257,22600.0
2013-11-20 11:00:00,225.16,225.64,224.83,225.36,14800.0,162.668,163.0147,162.4295,162.8124,14800.0
2013-11-20 11:30:00,225.34,225.83,225.13,225.83,27000.0,162.798,163.152,162.6463,163.152,27000.0
2013-11-20 12:00:00,225.81,226.3,225.7,226.2,20900.0,163.1375,163.4916,163.0581,163.4193,20900.0
2013-11-20 12:30:00,226.12,226.52,226.07,226.25,24000.0,163.3615,163.6505,163.3254,163.4554,24000.0
2013-11-20 13:00:00,226.21,226.29,226.0,226.13,15100.0,163.4265,163.4843,163.2748,163.3687,15100.0
2013-11-20 13:30:00,226.13,226.34,226.01,226.25,17300.0,163.3687,163.5204,163.282,163.4554,17300.0
2013-11-20 14:00:00,226.17,226.28,224.91,225.23,34400.0,163.3976,163.4771,162.4873,162.7185,34400.0
2013-11-20 14:30:00,225.18,225.31,224.25,224.46,21800.0,162.6824,162.7763,162.0105,162.1622,21800.0
2013-11-20 15:00:00,224.55,224.76,224.0,224.63,24400.0,162.2273,162.379,161.8299,162.2851,24400.0
2013-11-20 15:30:00,224.54,224.87,224.38,224.75,25200.0,162.22,162.4584,162.1044,162.3717,25200.0
2013-11-21 09:30:00,225.44,225.44,223.3,224.54,31700.0,162.8702,162.8702,161.3242,162.22,31700.0
2013-11-21 10:00:00,224.37,224.8,224.2,224.39,23500.0,162.0972,162.4079,161.9744,162.1117,23500.0
2013-11-21 10:30:00,224.34,224.89,224.13,224.39,39600.0,162.0755,162.4729,161.9238,162.1117,39600.0
2013-11-21 11:00:00,224.57,225.34,224.53,225.01,12600.0,162.2417,162.798,162.2128,162.5596,12600.0
2013-11-21 11:30:00,225.03,225.2,224.59,224.92,13600.0,162.574,162.6969,162.2562,162.4946,13600.0
2013-11-21 12:00:00,224.91,224.92,224.45,224.62,18700.0,162.4873,162.4946,162.155,162.2778,18700.0
2013-11-21 12:30:00,224.62,225.15,224.23,224.24,48100.0,162.2778,162.6607,161.9961,162.0033,48100.0
2013-11-21 13:00:00,224.22,224.67,224.19,224.53,12900.0,161.9888,162.3139,161.9672,162.2128,12900.0
2013-11-21 13:30:00,224.54,224.81,224.52,224.63,17000.0,162.22,162.4151,162.2056,162.2851,17000.0
2013-11-21 14:00:00,224.69,224.92,224.58,224.73,14500.0,162.3284,162.4946,162.2489,162.3573,14500.0
2013-11-21 14:30:00,224.68,224.93,224.51,224.59,25800.0,162.3212,162.5018,162.1984,162.2562,25800.0
2013-11-21 15:00:00,224.55,224.83,224.5,224.65,27100.0,162.2273,162.4295,162.1911,162.2995,27100.0
2013-11-21 15:30:00,224.66,224.74,224.3,224.61,47600.0,162.3067,162.3645,162.0466,162.2706,47600.0
2013-11-22 09:30:00,225.88,227.06,224.59,227.06,90600.0,163.1881,164.0406,162.2562,164.0406,90600.0
2013-11-22 10:00:00,227.05,227.44,226.63,227.05,19100.0,164.0334,164.3151,163.73,164.0334,19100.0
2013-11-22 10:30:00,227.05,227.93,226.79,227.8,25400.0,164.0334,164.6692,163.8456,164.5752,25400.0
2013-11-22 11:00:00,227.75,228.72,227.65,228.56,39900.0,164.5391,165.2399,164.4669,165.1243,39900.0
2013-11-22 11:30:00,228.55,228.85,228.2,228.56,58100.0,165.1171,165.3338,164.8642,165.1243,58100.0
2013-11-22 12:00:00,228.55,229.33,228.21,229.04,75100.0,165.1171,165.6806,164.8714,165.4711,75100.0
2013-11-22 12:30:00,229.03,232.07,229.03,231.1,117700.0,165.4639,167.6601,165.4639,166.9593,117700.0
2013-11-22 13:00:00,231.14,231.66,231.07,231.35,44200.0,166.9882,167.3639,166.9377,167.1399,44200.0
2013-11-22 13:30:00,231.35,231.45,230.53,231.04,57100.0,167.1399,167.2122,166.5475,166.916,57100.0
2013-11-22 14:00:00,231.07,232.41,231.07,232.17,68600.0,166.9377,167.9058,166.9377,167.7324,68600.0
2013-11-22 14:30:00,232.07,232.28,232.03,232.09,28800.0,167.6601,167.8118,167.6312,167.6746,28800.0
2013-11-22 15:00:00,232.03,232.24,231.98,232.04,49400.0,167.6312,167.7829,167.5951,167.6384,49400.0
2013-11-22 15:30:00,232.04,232.35,231.79,232.22,136100.0,167.6384,167.8624,167.4578,167.7685,136100.0
2013-11-25 09:30:00,233.09,234.53,232.5,232.9,59300.0,168.397,169.4374,167.9708,168.2598,59300.0
2013-11-25 10:00:00,233.09,234.08,232.71,233.97,52200.0,168.397,169.1123,168.1225,169.0328,52200.0
2013-11-25 10:30:00,233.98,234.26,233.3,233.55,39800.0,169.04,169.2423,168.5487,168.7293,39800.0
2013-11-25 11:00:00,233.58,234.23,233.27,233.79,36200.0,168.751,169.2206,168.5271,168.9027,36200.0
2013-11-25 11:30:00,233.7,234.05,233.48,233.8,48400.0,168.8377,169.0906,168.6788,168.91,48400.0
2013-11-25 12:00:00,233.79,234.03,233.31,233.54,86700.0,168.9027,169.0761,168.556,168.7221,86700.0
2013-11-25 12:30:00,233.46,233.57,233.38,233.43,32100.0,168.6643,168.7438,168.6065,168.6427,32100.0
2013-11-25 13:00:00,233.42,233.68,233.08,233.12,25100.0,168.6354,168.8233,168.3898,168.4187,25100.0
2013-11-25 13:30:00,233.12,233.86,233.04,233.86,40600.0,168.4187,168.9533,168.3609,168.9533,40600.0
2013-11-25 14:00:00,233.88,234.01,233.49,233.69,19100.0,168.9678,169.0617,168.686,168.8305,19100.0
2013-11-25 14:30:00,233.76,233.98,233.47,233.85,69900.0,168.8811,169.04,168.6716,168.9461,69900.0
2013-11-25 15:00:00,233.85,234.08,233.66,233.91,105800.0,168.9461,169.1123,168.8088,168.9894,105800.0
2013-11-25 15:30:00,233.91,233.95,233.03,233.41,91900.0,168.9894,169.0183,168.3537,168.6282,91900.0
2013-11-26 09:30:00,232.99,234.49,232.67,234.34,26200.0,168.3248,169.4085,168.0936,169.3001,26200.0
2013-11-26 10:00:00,234.46,234.79,233.72,234.49,15500.0,169.3868,169.6252,168.8522,169.4085,15500.0
2013-11-26 10:30:00,234.5,234.59,233.82,234.27,10100.0,169.4157,169.4807,168.9244,169.2495,10100.0
2013-11-26 11:00:00,234.42,234.88,234.22,234.77,12400.0,169.3579,169.6902,169.2134,169.6107,12400.0
2013-11-26 11:30:00,234.74,235.18,234.49,234.85,30100.0,169.5891,169.907,169.4085,169.6685,30100.0
2013-11-26 12:00:00,234.87,235.47,234.8,235.35,23900.0,169.683,170.1165,169.6324,170.0298,23900.0
2013-11-26 12:30:00,235.3,235.3,234.81,235.0,20700.0,169.9936,169.9936,169.6396,169.7769,20700.0
2013-11-26 13:00:00,235.06,235.26,234.88,235.15,14800.0,169.8203,169.9647,169.6902,169.8853,14800.0
2013-11-26 13:30:00,235.03,235.38,234.88,235.32,15500.0,169.7986,170.0514,169.6902,170.0081,15500.0
2013-11-26 14:00:00,235.11,235.24,234.69,234.89,17100.0,169.8564,169.9503,169.5529,169.6974,17100.0
2013-11-26 14:30:00,234.89,235.15,234.82,235.09,24200.0,169.6974,169.8853,169.6469,169.8419,24200.0
2013-11-26 15:00:00,235.1,235.65,235.09,235.38,41000.0,169.8492,170.2465,169.8419,170.0514,41000.0
2013-11-26 15:30:00,235.27,235.42,234.33,234.4,82000.0,169.972,170.0803,169.2929,169.3434,82000.0
2013-11-27 09:30:00,235.38,236.46,234.12,236.29,54100.0,170.0514,170.8317,169.1411,170.7089,54100.0
2013-11-27 10:00:00,236.26,236.6,235.03,235.09,45100.0,170.6872,170.9328,169.7986,169.8419,45100.0
2013-11-27 10:30:00,235.04,235.15,234.75,235.03,20700.0,169.8058,169.8853,169.5963,169.7986,20700.0
2013-11-27 11:00:00,235.11,235.5,235.01,235.07,37500.0,169.8564,170.1381,169.7841,169.8275,37500.0
2013-11-27 11:30:00,235.14,235.26,234.88,234.95,7800.0,169.8781,169.9647,169.6902,169.7408,7800.0
2013-11-27 12:00:00,235.0,235.5,234.86,235.15,19400.0,169.7769,170.1381,169.6758,169.8853,19400.0
2013-11-27 12:30:00,235.26,235.4,234.68,234.68,20700.0,169.9647,170.0659,169.5457,169.5457,20700.0
2013-11-27 13:00:00,234.71,234.96,234.27,234.96,13600.0,169.5674,169.748,169.2495,169.748,13600.0
2013-11-27 13:30:00,234.96,235.35,234.88,235.03,9300.0,169.748,170.0298,169.6902,169.7986,9300.0
2013-11-27 14:00:00,235.07,235.07,234.69,234.81,14000.0,169.8275,169.8275,169.5529,169.6396,14000.0
2013-11-27 14:30:00,234.83,235.42,234.79,235.16,25800.0,169.6541,170.0803,169.6252,169.8925,25800.0
2013-11-27 15:00:00,235.18,235.27,234.86,234.89,36400.0,169.907,169.972,169.6758,169.6974,36400.0
2013-11-27 15:30:00,234.89,235.21,234.79,234.92,69700.0,169.6974,169.9286,169.6252,169.7191,69700.0
2013-11-29 09:30:00,235.0,237.18,234.91,236.06,44100.0,169.7769,171.3519,169.7119,170.5427,44100.0
2013-11-29 10:00:00,236.06,236.32,235.34,235.55,26200.0,170.5427,170.7305,170.0225,170.1743,26200.0
2013-11-29 10:30:00,235.46,235.65,234.77,234.86,37800.0,170.1092,170.2465,169.6107,169.6758,37800.0
2013-11-29 11:00:00,234.91,235.52,234.79,234.99,17300.0,169.7119,170.1526,169.6252,169.7697,17300.0
2013-11-29 11:30:00,234.92,235.38,234.76,234.76,21800.0,169.7191,170.0514,169.6035,169.6035,21800.0
2013-11-29 12:00:00,234.84,235.12,234.75,234.75,15700.0,169.6613,169.8636,169.5963,169.5963,15700.0
2013-11-29 12:30:00,234.79,235.08,234.21,234.67,39100.0,169.6252,169.8347,169.2062,169.5385,39100.0
2013-12-02 09:30:00,236.19,236.97,234.71,235.2,45500.0,170.6366,171.2001,169.5674,169.9214,45500.0
2013-12-02 10:00:00,235.02,236.3,235.02,236.3,41800.0,169.7914,170.7161,169.7914,170.7161,41800.0
2013-12-02 10:30:00,236.2,237.2,235.89,237.01,51000.0,170.6439,171.3663,170.4199,171.229,51000.0
2013-12-02 11:00:00,237.08,237.6,236.56,236.99,39000.0,171.2796,171.6553,170.9039,171.2146,39000.0
2013-12-02 11:30:00,236.99,238.25,236.99,237.97,42400.0,171.2146,172.1249,171.2146,171.9226,42400.0
2013-12-02 12:00:00,237.96,237.96,237.07,237.47,30200.0,171.9154,171.9154,171.2724,171.5614,30200.0
2013-12-02 12:30:00,237.5,237.81,237.33,237.62,19700.0,171.583,171.807,171.4602,171.6697,19700.0
2013-12-02 13:00:00,237.62,237.62,236.72,237.15,31100.0,171.6697,171.6697,171.0195,171.3302,31100.0
2013-12-02 13:30:00,236.98,237.16,236.81,236.97,16300.0,171.2074,171.3374,171.0846,171.2001,16300.0
2013-12-02 14:00:00,237.0,237.01,236.71,236.95,27100.0,171.2218,171.229,171.0123,171.1857,27100.0
2013-12-02 14:30:00,236.94,236.94,236.43,236.46,15200.0,171.1785,171.1785,170.81,170.8317,15200.0
2013-12-02 15:00:00,236.48,236.59,236.0,236.0,38900.0,170.8461,170.9256,170.4994,170.4994,38900.0
2013-12-02 15:30:00,236.09,236.09,234.89,235.62,86800.0,170.5644,170.5644,169.6974,170.2248,86800.0
2013-12-03 09:30:00,235.67,235.97,234.11,235.38,23600.0,170.261,170.4777,169.1339,170.0514,23600.0
2013-12-03 10:00:00,235.44,235.96,235.14,235.18,19100.0,170.0948,170.4705,169.8781,169.907,19100.0
2013-12-03 10:30:00,235.08,235.72,234.52,234.67,27500.0,169.8347,170.2971,169.4301,169.5385,27500.0
2013-12-03 11:00:00,234.7,235.68,234.4,234.94,24900.0,169.5602,170.2682,169.3434,169.7336,24900.0
2013-12-03 11:30:00,234.93,235.01,234.45,234.89,25700.0,169.7263,169.7841,169.3796,169.6974,25700.0
2013-12-03 12:00:00,234.6,234.8,234.18,234.59,24600.0,169.4879,169.6324,169.1845,169.4807,24600.0
2013-12-03 12:30:00,234.6,235.05,234.47,234.72,22400.0,169.4879,169.813,169.394,169.5746,22400.0
2013-12-03 13:00:00,234.7,234.73,233.74,233.96,14000.0,169.5602,169.5818,168.8666,169.0256,14000.0
2013-12-03 13:30:00,233.82,234.27,233.55,234.0,38100.0,168.9244,169.2495,168.7293,169.0545,38100.0
2013-12-03 14:00:00,233.98,234.0,233.32,233.41,33900.0,169.04,169.0545,168.5632,168.6282,33900.0
2013-12-03 14:30:00,233.42,234.12,233.41,234.03,26000.0,168.6354,169.1411,168.6282,169.0761,26000.0
2013-12-03 15:00:00,234.07,234.19,233.9,234.08,65800.0,169.105,169.1917,168.9822,169.1123,65800.0
2013-12-03 15:30:00,234.1,234.31,233.95,234.04,111000.0,169.1267,169.2784,169.0183,169.0834,111000.0
2013-12-04 09:30:00,233.79,234.5,233.02,234.12,54600.0,168.9027,169.4157,168.3464,169.1411,54600.0
2013-12-04 10:00:00,234.1,234.41,233.89,234.15,39700.0,169.1267,169.3507,168.975,169.1628,39700.0
2013-12-04 10:30:00,234.1,234.2,233.51,233.72,17800.0,169.1267,169.1989,168.7005,168.8522,17800.0
2013-12-04 11:00:00,233.81,233.82,233.03,233.15,32600.0,168.9172,168.9244,168.3537,168.4404,32600.0
2013-12-04 11:30:00,233.19,233.35,233.0,233.07,9700.0,168.4693,168.5849,168.332,168.3826,9700.0
2013-12-04 12:00:00,233.0,233.0,232.22,232.34,36300.0,168.332,168.332,167.7685,167.8552,36300.0
2013-12-04 12:30:00,232.31,232.89,232.25,232.44,8800.0,167.8335,168.2525,167.7902,167.9274,8800.0
2013-12-04 13:00:00,232.34,232.71,232.13,232.13,32000.0,167.8552,168.1225,167.7035,167.7035,32000.0
2013-12-04 13:30:00,232.28,232.28,231.55,231.65,30800.0,167.8118,167.8118,167.2844,167.3567,30800.0
2013-12-04 14:00:00,231.59,232.52,231.59,232.19,20100.0,167.3133,167.9852,167.3133,167.7468,20100.0
2013-12-04 14:30:00,232.17,233.07,232.17,232.72,22500.0,167.7324,168.3826,167.7324,168.1297,22500.0
2013-12-04 15:00:00,232.77,233.66,232.58,233.35,22200.0,168.1658,168.8088,168.0286,168.5849,22200.0
2013-12-04 15:30:00,233.45,233.99,233.04,233.55,57700.0,168.6571,169.0472,168.3609,168.7293,57700.0
2013-12-05 09:30:00,233.49,235.02,232.35,234.32,29100.0,168.686,169.7914,167.8624,169.2856,29100.0
2013-12-05 10:00:00,234.21,235.46,234.21,234.79,33000.0,169.2062,170.1092,169.2062,169.6252,33000.0
2013-12-05 10:30:00,234.87,235.22,234.07,234.18,37700.0,169.683,169.9358,169.105,169.1845,37700.0
2013-12-05 11:00:00,234.18,234.31,233.83,233.84,23200.0,169.1845,169.2784,168.9316,168.9389,23200.0
2013-12-05 11:30:00,233.79,233.8,233.25,233.6,13900.0,168.9027,168.91,168.5126,168.7655,13900.0
2013-12-05 12:00:00,233.65,234.6,233.57,234.56,30000.0,168.8016,169.4879,168.7438,169.459,30000.0
2013-12-05 12:30:00,234.64,234.67,234.13,234.26,37900.0,169.5168,169.5385,169.1484,169.2423,37900.0
2013-12-05 13:00:00,234.32,234.37,233.68,234.03,66600.0,169.2856,169.3218,168.8233,169.0761,66600.0
2013-12-05 13:30:00,234.1,234.25,233.52,233.78,11700.0,169.1267,169.2351,168.7077,168.8955,11700.0
2013-12-05 14:00:00,233.93,234.17,233.62,233.67,9100.0,169.0039,169.1773,168.7799,168.816,9100.0
2013-12-05 14:30:00,233.79,233.99,233.4,233.71,30100.0,168.9027,169.0472,168.621,168.8449,30100.0
2013-12-05 15:00:00,233.71,233.8,233.15,233.32,28300.0,168.8449,168.91,168.4404,168.5632,28300.0
2013-12-05 15:30:00,233.33,233.67,232.73,232.99,98600.0,168.5704,168.816,168.1369,168.3248,98600.0
2013-12-06 09:30:00,243.28,243.28,233.47,233.83,21900.0,176.5489,176.5489,169.4298,169.6911,21900.0
2013-12-06 10:00:00,233.87,233.97,233.24,233.39,12500.0,169.7201,169.7927,169.2629,169.3717,12500.0
2013-12-06 10:30:00,233.34,233.73,232.59,233.46,18500.0,169.3355,169.6185,168.7912,169.4225,18500.0
2013-12-06 11:00:00,233.41,234.11,233.13,233.75,12400.0,169.3863,169.8943,169.1831,169.633,12400.0
2013-12-06 11:30:00,233.87,234.15,233.69,233.84,24900.0,169.7201,169.9233,169.5895,169.6983,24900.0
2013-12-06 12:00:00,233.96,234.1,233.78,234.0,22400.0,169.7854,169.887,169.6548,169.8144,22400.0
2013-12-06 12:30:00,234.06,234.31,233.86,233.89,23600.0,169.858,170.0394,169.7128,169.7346,23600.0
2013-12-06 13:00:00,233.87,233.87,233.02,233.18,27900.0,169.7201,169.7201,169.1032,169.2194,27900.0
2013-12-06 13:30:00,233.2,233.46,232.97,233.22,17800.0,169.2339,169.4225,169.067,169.2484,17800.0
2013-12-06 14:00:00,233.35,234.24,233.35,234.06,34100.0,169.3427,169.9886,169.3427,169.858,34100.0
2013-12-06 14:30:00,234.03,234.33,233.92,234.22,25400.0,169.8362,170.0539,169.7564,169.9741,25400.0
2013-12-06 15:00:00,234.15,234.15,233.78,233.8,16600.0,169.9233,169.9233,169.6548,169.6693,16600.0
2013-12-06 15:30:00,233.79,234.2,233.48,233.52,96700.0,169.662,169.9596,169.4371,169.4661,96700.0
2013-12-09 09:30:00,233.64,234.28,232.06,233.99,64600.0,169.5532,170.0176,168.4066,169.8072,64600.0
2013-12-09 10:00:00,233.99,233.99,232.88,233.09,66200.0,169.8072,169.8072,169.0016,169.154,66200.0
2013-12-09 10:30:00,232.97,233.77,232.74,233.2,39300.0,169.067,169.6475,168.9,169.2339,39300.0
2013-12-09 11:00:00,233.24,233.63,232.94,233.15,31400.0,169.2629,169.5459,169.0452,169.1976,31400.0
2013-12-09 11:30:00,233.17,233.25,232.58,232.95,50100.0,169.2121,169.2702,168.7839,169.0524,50100.0
2013-12-09 12:00:00,233.03,233.03,232.67,232.87,28800.0,169.1105,169.1105,168.8492,168.9944,28800.0
2013-12-09 12:30:00,232.76,232.99,232.64,232.8,26200.0,168.9146,169.0815,168.8275,168.9436,26200.0
2013-12-09 13:00:00,232.87,233.01,232.69,232.73,42900.0,168.9944,169.096,168.8638,168.8928,42900.0
2013-12-09 13:30:00,232.92,233.08,232.66,232.73,33300.0,169.0307,169.1468,168.842,168.8928,33300.0
2013-12-09 14:00:00,232.76,233.02,232.71,232.9,28100.0,168.9146,169.1032,168.8783,169.0162,28100.0
2013-12-09 14:30:00,233.0,233.06,232.6,232.68,51600.0,169.0887,169.1323,168.7984,168.8565,51600.0
2013-12-09 15:00:00,232.84,233.07,232.72,232.77,63300.0,168.9726,169.1395,168.8855,168.9218,63300.0
2013-12-09 15:30:00,232.72,233.1,232.64,232.94,110200.0,168.8855,169.1613,168.8275,169.0452,110200.0
2013-12-10 09:30:00,232.67,233.14,230.86,231.65,94600.0,168.8492,169.1903,167.5357,168.109,94600.0
2013-12-10 10:00:00,231.56,232.14,231.11,231.15,58300.0,168.0437,168.4646,167.7171,167.7462,58300.0
2013-12-10 10:30:00,231.2,231.73,230.98,231.28,64400.0,167.7825,168.1671,167.6228,167.8405,64400.0
2013-12-10 11:00:00,231.08,231.45,230.92,231.15,55500.0,167.6954,167.9639,167.5793,167.7462,55500.0
2013-12-10 11:30:00,231.06,231.21,230.76,230.95,40600.0,167.6809,167.7897,167.4632,167.601,40600.0
2013-12-10 12:00:00,230.76,230.76,229.63,229.63,60200.0,167.4632,167.4632,166.6431,166.6431,60200.0
2013-12-10 12:30:00,229.63,229.79,228.51,229.51,91500.0,166.6431,166.7592,165.8303,166.556,91500.0
2013-12-10 13:00:00,229.51,230.05,229.47,229.71,45400.0,166.556,166.9479,166.527,166.7012,45400.0
2013-12-10 13:30:00,229.72,230.13,229.28,229.52,46100.0,166.7084,167.006,166.3891,166.5633,46100.0
2013-12-10 14:00:00,229.77,230.32,229.59,230.16,55500.0,166.7447,167.1438,166.6141,167.0277,55500.0
2013-12-10 14:30:00,229.99,230.16,229.44,230.04,89200.0,166.9044,167.0277,166.5052,166.9406,89200.0
2013-12-10 15:00:00,230.04,231.27,229.93,231.15,76200.0,166.9406,167.8333,166.8608,167.7462,76200.0
2013-12-10 15:30:00,231.15,231.58,231.04,231.28,120800.0,167.7462,168.0582,167.6663,167.8405,120800.0
2013-12-11 09:30:00,230.16,232.69,230.16,230.78,73800.0,167.0277,168.8638,167.0277,167.4777,73800.0
2013-12-11 10:00:00,230.78,231.7,230.41,231.05,56600.0,167.4777,168.1453,167.2092,167.6736,56600.0
2013-12-11 10:30:00,231.22,231.31,230.18,230.53,46600.0,167.797,167.8623,167.0422,167.2962,46600.0
2013-12-11 11:00:00,230.71,230.98,230.0,230.5,35100.0,167.4269,167.6228,166.9116,167.2745,35100.0
2013-12-11 11:30:00,230.56,230.56,229.96,230.13,86100.0,167.318,167.318,166.8826,167.006,86100.0
2013-12-11 12:00:00,230.3,230.3,228.81,228.81,48800.0,167.1293,167.1293,166.048,166.048,48800.0
2013-12-11 12:30:00,228.81,229.42,228.72,229.09,27500.0,166.048,166.4907,165.9827,166.2512,27500.0
2013-12-11 13:00:00,229.2,229.6,229.08,229.41,34600.0,166.3311,166.6213,166.244,166.4835,34600.0
2013-12-11 13:30:00,229.4,230.27,229.19,229.98,29100.0,166.4762,167.1076,166.3238,166.8971,29100.0
2013-12-11 14:00:00,230.06,230.14,229.41,229.95,37300.0,166.9552,167.0132,166.4835,166.8753,37300.0
2013-12-11 14:30:00,229.95,230.06,229.15,229.15,38700.0,166.8753,166.9552,166.2948,166.2948,38700.0
2013-12-11 15:00:00,229.2,229.77,228.92,229.62,73700.0,166.3311,166.7447,166.1279,166.6359,73700.0
2013-12-11 15:30:00,229.71,229.71,228.68,229.2,190700.0,166.7012,166.7012,165.9537,166.3311,190700.0
2013-12-12 09:30:00,229.5,230.67,228.9,230.08,71100.0,166.5488,167.3978,166.1133,166.9697,71100.0
2013-12-12 10:00:00,230.12,231.79,229.78,231.79,69000.0,166.9987,168.2106,166.752,168.2106,69000.0
2013-12-12 10:30:00,231.87,232.61,231.37,231.97,60900.0,168.2687,168.8057,167.9058,168.3413,60900.0
2013-12-12 11:00:00,231.87,232.62,231.61,232.13,91000.0,168.2687,168.813,168.08,168.4574,91000.0
2013-12-12 11:30:00,232.13,232.86,232.12,232.49,45600.0,168.4574,168.9871,168.4501,168.7186,45600.0
2013-12-12 12:00:00,232.49,232.52,231.4,231.86,40100.0,168.7186,168.7404,167.9276,168.2614,40100.0
2013-12-12 12:30:00,231.8,232.61,231.65,231.84,41200.0,168.2179,168.8057,168.109,168.2469,41200.0
2013-12-12 13:00:00,232.01,232.56,231.82,231.96,55500.0,168.3703,168.7694,168.2324,168.334,55500.0
2013-12-12 13:30:00,231.9,232.26,231.8,232.22,34500.0,168.2905,168.5517,168.2179,168.5227,34500.0
2013-12-12 14:00:00,232.22,232.7,232.08,232.23,40400.0,168.5227,168.871,168.4211,168.5299,40400.0
2013-12-12 14:30:00,232.19,232.55,232.04,232.36,47500.0,168.5009,168.7622,168.3921,168.6243,47500.0
2013-12-12 15:00:00,232.38,233.11,232.15,232.8,84700.0,168.6388,169.1686,168.4719,168.9436,84700.0
2013-12-12 15:30:00,232.73,232.94,232.13,232.25,216000.0,168.8928,169.0452,168.4574,168.5444,216000.0
2013-12-13 09:30:00,232.4,234.45,231.3,231.3,56600.0,168.6533,170.141,167.855,167.855,56600.0
2013-12-13 10:00:00,231.37,232.13,231.2,231.91,40900.0,167.9058,168.4574,167.7825,168.2977,40900.0
2013-12-13 10:30:00,231.91,232.69,231.76,232.68,32200.0,168.2977,168.8638,168.1889,168.8565,32200.0
2013-12-13 11:00:00,232.68,233.19,231.94,232.95,37600.0,168.8565,169.2266,168.3195,169.0524,37600.0
2013-12-13 11:30:00,233.0,233.64,232.82,233.36,28400.0,169.0887,169.5532,168.9581,169.35,28400.0
2013-12-13 12:00:00,233.29,233.42,232.54,232.91,48800.0,169.2992,169.3935,168.7549,169.0234,48800.0
2013-12-13 12:30:00,232.95,233.03,232.59,232.81,33200.0,169.0524,169.1105,168.7912,168.9508,33200.0
2013-12-13 13:00:00,232.81,233.18,232.81,233.12,18600.0,168.9508,169.2194,168.9508,169.1758,18600.0
2013-12-13 13:30:00,233.14,233.47,232.71,232.91,30700.0,169.1903,169.4298,168.8783,169.0234,30700.0
2013-12-13 14:00:00,232.9,232.94,231.78,232.07,34200.0,169.0162,169.0452,168.2034,168.4138,34200.0
2013-12-13 14:30:00,232.09,233.42,232.09,233.39,57200.0,168.4283,169.3935,168.4283,169.3717,57200.0
2013-12-13 15:00:00,233.41,234.45,233.34,234.24,66200.0,169.3863,170.141,169.3355,169.9886,66200.0
2013-12-13 15:30:00,234.29,234.91,234.12,234.48,227800.0,170.0249,170.4748,169.9015,170.1628,227800.0
2013-12-16 09:30:00,234.97,235.51,233.92,234.17,49800.0,170.5184,170.9102,169.7564,169.9378,49800.0
2013-12-16 10:00:00,234.05,234.42,233.61,234.15,48000.0,169.8507,170.1192,169.5314,169.9233,48000.0
2013-12-16 10:30:00,234.22,234.78,233.99,234.59,62600.0,169.9741,170.3805,169.8072,170.2426,62600.0
2013-12-16 11:00:00,234.5,234.87,233.81,234.66,62700.0,170.1773,170.4458,169.6765,170.2934,62700.0
2013-12-16 11:30:00,234.52,235.7,234.52,235.47,64100.0,170.1918,171.0481,170.1918,170.8812,64100.0
2013-12-16 12:00:00,235.49,235.53,235.0,235.35,32800.0,170.8957,170.9248,170.5401,170.7941,32800.0
2013-12-16 12:30:00,235.45,235.46,235.11,235.13,25400.0,170.8667,170.874,170.62,170.6345,25400.0
2013-12-16 13:00:00,235.15,235.22,234.54,234.88,40200.0,170.649,170.6998,170.2063,170.453,40200.0
2013-12-16 13:30:00,234.88,234.88,234.48,234.66,35300.0,170.453,170.453,170.1628,170.2934,35300.0
2013-12-16 14:00:00,234.66,235.36,234.58,235.36,31600.0,170.2934,170.8014,170.2353,170.8014,31600.0
2013-12-16 14:30:00,235.37,235.41,234.83,235.33,37300.0,170.8086,170.8377,170.4168,170.7796,37300.0
2013-12-16 15:00:00,235.24,235.33,234.75,234.9,49300.0,170.7143,170.7796,170.3587,170.4676,49300.0
2013-12-16 15:30:00,234.88,235.19,234.54,234.69,113900.0,170.453,170.678,170.2063,170.3152,113900.0
2013-12-17 09:30:00,235.26,235.73,234.48,235.4,35900.0,170.7288,171.0699,170.1628,170.8304,35900.0
2013-12-17 10:00:00,235.16,235.38,234.4,235.11,39600.0,170.6562,170.8159,170.1047,170.62,39600.0
2013-12-17 10:30:00,235.11,235.36,234.58,234.8,42700.0,170.62,170.8014,170.2353,170.395,42700.0
2013-12-17 11:00:00,234.82,234.82,233.83,234.1,43000.0,170.4095,170.4095,169.6911,169.887,43000.0
2013-12-17 11:30:00,234.16,234.79,233.89,234.28,29200.0,169.9305,170.3877,169.7346,170.0176,29200.0
2013-12-17 12:00:00,234.44,234.44,233.82,234.03,35100.0,170.1337,170.1337,169.6838,169.8362,35100.0
2013-12-17 12:30:00,234.18,234.46,234.05,234.38,61500.0,169.9451,170.1483,169.8507,170.0902,61500.0
2013-12-17 13:00:00,234.45,235.54,234.39,235.17,26900.0,170.141,170.932,170.0975,170.6635,26900.0
2013-12-17 13:30:00,235.25,235.37,234.76,235.1,21300.0,170.7216,170.8086,170.366,170.6127,21300.0
2013-12-17 14:00:00,235.17,236.08,235.02,235.8,28400.0,170.6635,171.3239,170.5546,171.1207,28400.0
2013-12-17 14:30:00,235.8,235.99,235.31,235.48,29100.0,171.1207,171.2586,170.7651,170.8885,29100.0
2013-12-17 15:00:00,235.32,235.62,235.31,235.47,40900.0,170.7724,170.9901,170.7651,170.8812,40900.0
2013-12-17 15:30:00,235.4,235.55,234.9,235.04,80500.0,170.8304,170.9393,170.4676,170.5692,80500.0
2013-12-18 09:30:00,235.3,236.24,234.09,234.91,62400.0,170.7578,171.44,169.8797,170.4748,62400.0
2013-12-18 10:00:00,234.94,235.71,234.71,235.51,44700.0,170.4966,171.0554,170.3297,170.9102,44700.0
2013-12-18 10:30:00,235.53,235.95,234.57,234.7,41300.0,170.9248,171.2295,170.2281,170.3224,41300.0
2013-12-18 11:00:00,234.84,235.74,234.72,235.44,40800.0,170.424,171.0772,170.3369,170.8594,40800.0
2013-12-18 11:30:00,235.44,235.63,235.12,235.37,27100.0,170.8594,170.9973,170.6272,170.8086,27100.0
2013-12-18 12:00:00,235.46,235.5,234.98,235.29,32400.0,170.874,170.903,170.5256,170.7506,32400.0
2013-12-18 12:30:00,235.31,235.6,235.0,235.11,23800.0,170.7651,170.9756,170.5401,170.62,23800.0
2013-12-18 13:00:00,235.11,235.3,234.5,235.07,29300.0,170.62,170.7578,170.1773,170.5909,29300.0
2013-12-18 13:30:00,234.86,235.36,234.6,234.89,31800.0,170.4385,170.8014,170.2498,170.4603,31800.0
2013-12-18 14:00:00,235.11,236.99,233.64,236.32,61300.0,170.62,171.9843,169.5532,171.4981,61300.0
2013-12-18 14:30:00,236.39,237.99,236.39,237.53,46900.0,171.5489,172.71,171.5489,172.3762,46900.0
2013-12-18 15:00:00,237.76,238.96,237.37,238.5,59000.0,172.5431,173.4139,172.26,173.0801,59000.0
2013-12-18 15:30:00,238.59,239.63,238.34,239.39,132100.0,173.1454,173.9001,172.964,173.726,132100.0
2013-12-19 09:30:00,239.12,240.6,237.46,240.06,69800.0,173.53,174.6041,172.3254,174.2122,69800.0
2013-12-19 10:00:00,240.05,240.34,239.0,239.64,51000.0,174.2049,174.4154,173.4429,173.9074,51000.0
2013-12-19 10:30:00,240.03,240.08,239.02,239.5,52000.0,174.1904,174.2267,173.4575,173.8058,52000.0
2013-12-19 11:00:00,239.48,239.73,238.69,238.95,71100.0,173.7913,173.9727,173.218,173.4067,71100.0
2013-12-19 11:30:00,238.97,239.67,238.64,238.98,40700.0,173.4212,173.9292,173.1817,173.4284,40700.0
2013-12-19 12:00:00,238.74,239.56,238.36,238.81,33900.0,173.2543,173.8493,172.9785,173.3051,33900.0
2013-12-19 12:30:00,239.05,239.39,238.7,239.0,24800.0,173.4792,173.726,173.2252,173.4429,24800.0
2013-12-19 13:00:00,238.97,239.29,238.78,238.98,32500.0,173.4212,173.6534,173.2833,173.4284,32500.0
2013-12-19 13:30:00,238.97,238.97,238.56,238.93,37600.0,173.4212,173.4212,173.1236,173.3921,37600.0
2013-12-19 14:00:00,238.87,238.99,238.32,238.32,28800.0,173.3486,173.4357,172.9495,172.9495,28800.0
2013-12-19 14:30:00,238.31,238.47,238.06,238.34,32900.0,172.9422,173.0583,172.7608,172.964,32900.0
2013-12-19 15:00:00,238.25,238.67,238.02,238.21,49900.0,172.8987,173.2035,172.7318,172.8696,49900.0
2013-12-19 15:30:00,238.11,238.73,238.01,238.48,118900.0,172.7971,173.247,172.7245,173.0656,118900.0
2013-12-20 09:30:00,239.3,241.85,237.99,240.13,155400.0,173.6607,175.5112,172.71,174.263,155400.0
2013-12-20 10:00:00,239.86,240.15,239.29,239.86,55000.0,174.067,174.2775,173.6534,174.067,55000.0
2013-12-20 10:30:00,239.75,240.56,239.47,239.95,34100.0,173.9872,174.575,173.784,174.1324,34100.0
2013-12-20 11:00:00,239.81,239.87,239.14,239.14,47000.0,174.0308,174.0743,173.5445,173.5445,47000.0
2013-12-20 11:30:00,239.14,239.91,238.98,239.83,40600.0,173.5445,174.1033,173.4284,174.0453,40600.0
2013-12-20 12:00:00,239.92,240.84,239.74,240.83,46000.0,174.1106,174.7782,173.98,174.771,46000.0
2013-12-20 12:30:00,240.75,240.81,240.53,240.72,28800.0,174.7129,174.7565,174.5533,174.6912,28800.0
2013-12-20 13:00:00,240.61,241.06,240.55,240.55,27400.0,174.6113,174.9379,174.5678,174.5678,27400.0
2013-12-20 13:30:00,240.5,241.09,240.46,240.99,34800.0,174.5315,174.9597,174.5025,174.8871,34800.0
2013-12-20 14:00:00,241.01,241.38,240.9,241.21,39700.0,174.9016,175.1701,174.8218,175.0467,39700.0
2013-12-20 14:30:00,241.08,241.21,240.43,240.69,43600.0,174.9524,175.0467,174.4807,174.6694,43600.0
2013-12-20 15:00:00,240.71,241.43,240.65,241.43,75300.0,174.6839,175.2064,174.6404,175.2064,75300.0
2013-12-20 15:30:00,241.37,245.33,241.37,245.26,443800.0,175.1629,178.0366,175.1629,177.9858,443800.0
2013-12-23 09:30:00,61.75,61.9,60.65,60.84,492900.0,44.8121,44.921,44.0139,44.1518,492900.0
2013-12-23 10:00:00,60.82,60.85,60.32,60.46,314700.0,44.1372,44.159,43.7744,43.876,314700.0
2013-12-23 10:30:00,60.46,60.6,60.39,60.47,252000.0,43.876,43.9776,43.8252,43.8832,252000.0
2013-12-23 11:00:00,60.48,60.48,60.26,60.29,246200.0,43.8905,43.8905,43.7308,43.7526,246200.0
2013-12-23 11:30:00,60.29,60.48,60.12,60.23,200600.0,43.7526,43.8905,43.6292,43.7091,200600.0
2013-12-23 12:00:00,60.22,60.54,60.21,60.53,167500.0,43.7018,43.934,43.6946,43.9268,167500.0
2013-12-23 12:30:00,60.53,60.97,60.53,60.79,265200.0,43.9268,44.2461,43.9268,44.1155,265200.0
2013-12-23 13:00:00,60.77,60.79,60.62,60.75,161200.0,44.101,44.1155,43.9921,44.0864,161200.0
2013-12-23 13:30:00,60.74,60.8,60.52,60.64,167800.0,44.0792,44.1227,43.9195,44.0066,167800.0
2013-12-23 14:00:00,60.63,60.83,60.62,60.72,148200.0,43.9994,44.1445,43.9921,44.0647,148200.0
2013-12-23 14:30:00,60.72,60.83,60.68,60.77,138400.0,44.0647,44.1445,44.0356,44.101,138400.0
2013-12-23 15:00:00,60.76,60.91,60.73,60.91,194600.0,44.0937,44.2026,44.0719,44.2026,194600.0
2013-12-23 15:30:00,60.91,60.96,60.84,60.95,451200.0,44.2026,44.2388,44.1518,44.2316,451200.0
2013-12-24 09:30:00,61.05,61.06,60.73,60.89,191900.0,44.3041,44.3114,44.0719,44.188,191900.0
2013-12-24 10:00:00,60.88,61.2,60.83,61.14,128200.0,44.1808,44.413,44.1445,44.3695,128200.0
2013-12-24 10:30:00,61.13,61.2,61.02,61.07,125400.0,44.3622,44.413,44.2824,44.3187,125400.0
2013-12-24 11:00:00,61.08,61.21,61.07,61.16,134000.0,44.3259,44.4203,44.3187,44.384,134000.0
2013-12-24 11:30:00,61.16,61.28,61.13,61.22,155600.0,44.384,44.4711,44.3622,44.4275,155600.0
2013-12-24 12:00:00,61.23,61.33,61.16,61.29,129600.0,44.4348,44.5073,44.384,44.4783,129600.0
2013-12-24 12:30:00,61.28,61.35,61.17,61.22,229500.0,44.4711,44.5219,44.3912,44.4275,229500.0
2013-12-26 09:30:00,61.5,61.86,61.3,61.67,152600.0,44.6307,44.892,44.4856,44.7541,152600.0
2013-12-26 10:00:00,61.65,61.9,61.63,61.87,119300.0,44.7396,44.921,44.7251,44.8992,119300.0
2013-12-26 10:30:00,61.88,62.05,61.85,61.99,120000.0,44.9065,45.0299,44.8847,44.9863,120000.0
2013-12-26 11:00:00,61.98,62.06,61.93,61.94,96100.0,44.9791,45.0371,44.9428,44.95,96100.0
2013-12-26 11:30:00,61.95,62.06,61.91,62.06,84300.0,44.9573,45.0371,44.9283,45.0371,84300.0
2013-12-26 12:00:00,62.06,62.13,62.01,62.11,104900.0,45.0371,45.0879,45.0008,45.0734,104900.0
2013-12-26 12:30:00,62.11,62.18,62.1,62.15,89900.0,45.0734,45.1242,45.0661,45.1024,89900.0
2013-12-26 13:00:00,62.14,62.19,62.1,62.15,81100.0,45.0952,45.1314,45.0661,45.1024,81100.0
2013-12-26 13:30:00,62.13,62.17,62.08,62.11,87600.0,45.0879,45.1169,45.0516,45.0734,87600.0
2013-12-26 14:00:00,62.13,62.2,62.0,62.16,113900.0,45.0879,45.1387,44.9936,45.1097,113900.0
2013-12-26 14:30:00,62.16,62.18,62.1,62.15,90200.0,45.1097,45.1242,45.0661,45.1024,90200.0
2013-12-26 15:00:00,62.15,62.18,62.1,62.15,128300.0,45.1024,45.1242,45.0661,45.1024,128300.0
2013-12-26 15:30:00,62.16,62.16,62.0,62.09,253300.0,45.1097,45.1097,44.9936,45.0589,253300.0
2013-12-27 09:30:00,62.34,62.48,62.03,62.09,197300.0,45.2403,45.3419,45.0153,45.0589,197300.0
2013-12-27 10:00:00,62.06,62.08,61.73,61.76,120000.0,45.0371,45.0516,44.7976,44.8194,120000.0
2013-12-27 10:30:00,61.76,61.84,61.61,61.66,96000.0,44.8194,44.8775,44.7105,44.7468,96000.0
2013-12-27 11:00:00,61.66,61.71,61.4,61.41,124900.0,44.7468,44.7831,44.5581,44.5654,124900.0
2013-12-27 11:30:00,61.42,61.57,61.33,61.42,99100.0,44.5727,44.6815,44.5073,44.5727,99100.0
2013-12-27 12:00:00,61.42,61.61,61.41,61.54,83000.0,44.5727,44.7105,44.5654,44.6597,83000.0
2013-12-27 12:30:00,61.53,61.56,61.06,61.16,144500.0,44.6525,44.6743,44.3114,44.384,144500.0
2013-12-27 13:00:00,61.14,61.28,60.97,61.28,163000.0,44.3695,44.4711,44.2461,44.4711,163000.0
2013-12-27 13:30:00,61.26,61.32,61.17,61.18,109700.0,44.4565,44.5001,44.3912,44.3985,109700.0
2013-12-27 14:00:00,61.19,61.35,61.18,61.32,99200.0,44.4057,44.5219,44.3985,44.5001,99200.0
2013-12-27 14:30:00,61.31,61.52,61.31,61.46,91600.0,44.4928,44.6452,44.4928,44.6017,91600.0
2013-12-27 15:00:00,61.45,61.5,61.36,61.41,115800.0,44.5944,44.6307,44.5291,44.5654,115800.0
2013-12-27 15:30:00,61.41,61.63,61.4,61.57,322500.0,44.5654,44.7251,44.5581,44.6815,322500.0
2013-12-30 09:30:00,61.7,61.98,61.6,61.87,138300.0,44.7759,44.9791,44.7033,44.8992,138300.0
2013-12-30 10:00:00,61.85,61.95,61.8,61.83,83600.0,44.8847,44.9573,44.8484,44.8702,83600.0
2013-12-30 10:30:00,61.83,62.0,61.8,61.99,122300.0,44.8702,44.9936,44.8484,44.9863,122300.0
2013-12-30 11:00:00,61.99,62.04,61.97,61.98,91200.0,44.9863,45.0226,44.9718,44.9791,91200.0
2013-12-30 11:30:00,61.98,62.04,61.98,62.01,78100.0,44.9791,45.0226,44.9791,45.0008,78100.0
2013-12-30 12:00:00,62.0,62.02,62.0,62.0,39600.0,44.9936,45.0081,44.9936,44.9936,39600.0
2013-12-30 12:30:00,62.0,62.02,62.0,62.02,46900.0,44.9936,45.0081,44.9936,45.0081,46900.0
2013-12-30 13:00:00,62.01,62.05,62.0,62.05,58500.0,45.0008,45.0299,44.9936,45.0299,58500.0
2013-12-30 13:30:00,62.05,62.06,62.0,62.06,82200.0,45.0299,45.0371,44.9936,45.0371,82200.0
2013-12-30 14:00:00,62.05,62.25,62.04,62.24,78300.0,45.0299,45.175,45.0226,45.1677,78300.0
2013-12-30 14:30:00,62.24,62.29,62.19,62.21,67300.0,45.1677,45.204,45.1314,45.146,67300.0
2013-12-30 15:00:00,62.2,62.23,62.11,62.12,72200.0,45.1387,45.1605,45.0734,45.0807,72200.0
2013-12-30 15:30:00,62.12,62.17,62.0,62.08,191900.0,45.0807,45.1169,44.9936,45.0516,191900.0
2013-12-31 09:30:00,62.26,62.5,62.07,62.32,100900.0,45.1822,45.3564,45.0444,45.2258,100900.0
2013-12-31 10:00:00,62.34,62.4,62.1,62.2,55600.0,45.2403,45.2838,45.0661,45.1387,55600.0
2013-12-31 10:30:00,62.17,62.3,62.07,62.27,63200.0,45.1169,45.2113,45.0444,45.1895,63200.0
2013-12-31 11:00:00,62.29,62.4,62.27,62.34,59300.0,45.204,45.2838,45.1895,45.2403,59300.0
2013-12-31 11:30:00,62.34,62.37,62.27,62.3,59000.0,45.2403,45.2621,45.1895,45.2113,59000.0
2013-12-31 12:00:00,62.31,62.34,62.22,62.29,42100.0,45.2185,45.2403,45.1532,45.204,42100.0
2013-12-31 12:30:00,62.31,62.38,62.25,62.38,69300.0,45.2185,45.2693,45.175,45.2693,69300.0
2013-12-31 13:00:00,62.39,62.4,62.32,62.36,65400.0,45.2766,45.2838,45.2258,45.2548,65400.0
2013-12-31 13:30:00,62.36,62.39,62.31,62.38,54200.0,45.2548,45.2766,45.2185,45.2693,54200.0
2013-12-31 14:00:00,62.38,62.45,62.37,62.4,57700.0,45.2693,45.3201,45.2621,45.2838,57700.0
2013-12-31 14:30:00,62.4,62.42,62.29,62.35,71400.0,45.2838,45.2984,45.204,45.2476,71400.0
2013-12-31 15:00:00,62.35,62.37,62.23,62.24,96700.0,45.2476,45.2621,45.1605,45.1677,96700.0
2013-12-31 15:30:00,62.25,62.38,62.25,62.35,247100.0,45.175,45.2693,45.175,45.2476,247100.0
2014-01-02 09:30:00,63.07,63.45,62.59,62.69,388600.0,45.7701,46.0458,45.4217,45.4943,388600.0
2014-01-02 10:00:00,62.64,62.79,62.5,62.58,159000.0,45.458,45.5669,45.3564,45.4145,159000.0
2014-01-02 10:30:00,62.6,62.73,62.5,62.64,103900.0,45.429,45.5233,45.3564,45.458,103900.0
2014-01-02 11:00:00,62.66,62.69,62.35,62.36,107000.0,45.4725,45.4943,45.2476,45.2548,107000.0
2014-01-02 11:30:00,62.37,62.4,62.17,62.24,109900.0,45.2621,45.2838,45.1169,45.1677,109900.0
2014-01-02 12:00:00,62.23,62.32,62.04,62.12,113900.0,45.1605,45.2258,45.0226,45.0807,113900.0
2014-01-02 12:30:00,62.15,62.22,62.04,62.09,85900.0,45.1024,45.1532,45.0226,45.0589,85900.0
2014-01-02 13:00:00,62.09,62.16,62.02,62.12,100100.0,45.0589,45.1097,45.0081,45.0807,100100.0
2014-01-02 13:30:00,62.14,62.33,62.1,62.23,97700.0,45.0952,45.233,45.0661,45.1605,97700.0
2014-01-02 14:00:00,62.25,62.34,62.05,62.07,101100.0,45.175,45.2403,45.0299,45.0444,101100.0
2014-01-02 14:30:00,62.11,62.17,62.0,62.0,120400.0,45.0734,45.1169,44.9936,44.9936,120400.0
2014-01-02 15:00:00,62.02,62.34,62.0,62.28,142100.0,45.0081,45.2403,44.9936,45.1968,142100.0
2014-01-02 15:30:00,62.29,62.4,62.2,62.38,271200.0,45.204,45.2838,45.1387,45.2693,271200.0
2014-01-03 09:30:00,62.14,62.49,61.93,61.95,298800.0,45.0952,45.3492,44.9428,44.9573,298800.0
2014-01-03 10:00:00,61.92,62.01,61.74,61.88,314700.0,44.9355,45.0008,44.8049,44.9065,314700.0
2014-01-03 10:30:00,61.87,62.18,61.86,62.17,148700.0,44.8992,45.1242,44.892,45.1169,148700.0
2014-01-03 11:00:00,62.16,62.42,62.14,62.3,109400.0,45.1097,45.2984,45.0952,45.2113,109400.0
2014-01-03 11:30:00,62.33,62.35,62.07,62.1,68200.0,45.233,45.2476,45.0444,45.0661,68200.0
2014-01-03 12:00:00,62.11,62.16,62.02,62.08,61700.0,45.0734,45.1097,45.0081,45.0516,61700.0
2014-01-03 12:30:00,62.1,62.28,62.08,62.25,66300.0,45.0661,45.1968,45.0516,45.175,66300.0
2014-01-03 13:00:00,62.23,62.35,62.21,62.29,80200.0,45.1605,45.2476,45.146,45.204,80200.0
2014-01-03 13:30:00,62.29,62.3,62.04,62.07,109700.0,45.204,45.2113,45.0226,45.0444,109700.0
2014-01-03 14:00:00,62.1,62.13,62.02,62.03,85200.0,45.0661,45.0879,45.0081,45.0153,85200.0
2014-01-03 14:30:00,62.03,62.19,62.01,62.17,102800.0,45.0153,45.1314,45.0008,45.1169,102800.0
2014-01-03 15:00:00,62.14,62.3,62.14,62.29,128100.0,45.0952,45.2113,45.0952,45.204,128100.0
2014-01-03 15:30:00,62.29,62.31,62.05,62.11,312800.0,45.204,45.2185,45.0299,45.0734,312800.0
2014-01-06 09:30:00,62.22,62.31,62.02,62.21,115600.0,45.1532,45.2185,45.0081,45.146,115600.0
2014-01-06 10:00:00,62.22,62.32,62.02,62.27,120700.0,45.1532,45.2258,45.0081,45.1895,120700.0
2014-01-06 10:30:00,62.27,62.42,62.15,62.2,136300.0,45.1895,45.2984,45.1024,45.1387,136300.0
2014-01-06 11:00:00,62.17,62.2,61.86,61.9,88400.0,45.1169,45.1387,44.892,44.921,88400.0
2014-01-06 11:30:00,61.89,61.91,61.7,61.79,102700.0,44.9137,44.9283,44.7759,44.8412,102700.0
2014-01-06 12:00:00,61.79,61.99,61.71,61.85,241900.0,44.8412,44.9863,44.7831,44.8847,241900.0
2014-01-06 12:30:00,61.86,61.87,61.66,61.68,69200.0,44.892,44.8992,44.7468,44.7613,69200.0
2014-01-06 13:00:00,61.69,61.7,61.41,61.58,123000.0,44.7686,44.7759,44.5654,44.6888,123000.0
2014-01-06 13:30:00,61.58,61.75,61.5,61.7,87100.0,44.6888,44.8121,44.6307,44.7759,87100.0
2014-01-06 14:00:00,61.71,61.79,61.7,61.77,95400.0,44.7831,44.8412,44.7759,44.8267,95400.0
2014-01-06 14:30:00,61.77,61.85,61.73,61.77,91300.0,44.8267,44.8847,44.7976,44.8267,91300.0
2014-01-06 15:00:00,61.78,61.83,61.73,61.78,129300.0,44.8339,44.8702,44.7976,44.8339,129300.0
2014-01-06 15:30:00,61.77,61.78,61.67,61.7,228400.0,44.8267,44.8339,44.7541,44.7759,228400.0
2014-01-07 09:30:00,62.0,62.28,61.71,62.14,175300.0,44.9936,45.1968,44.7831,45.0952,175300.0
2014-01-07 10:00:00,62.15,62.23,62.09,62.18,133900.0,45.1024,45.1605,45.0589,45.1242,133900.0
2014-01-07 10:30:00,62.19,62.29,62.19,62.21,105400.0,45.1314,45.204,45.1314,45.146,105400.0
2014-01-07 11:00:00,62.18,62.18,62.0,62.01,123100.0,45.1242,45.1242,44.9936,45.0008,123100.0
2014-01-07 11:30:00,61.99,61.99,61.76,61.76,77000.0,44.9863,44.9863,44.8194,44.8194,77000.0
2014-01-07 12:00:00,61.77,61.82,61.62,61.71,85700.0,44.8267,44.8629,44.7178,44.7831,85700.0
2014-01-07 12:30:00,61.71,61.82,61.67,61.69,83100.0,44.7831,44.8629,44.7541,44.7686,83100.0
2014-01-07 13:00:00,61.7,61.87,61.68,61.86,60700.0,44.7759,44.8992,44.7613,44.892,60700.0
2014-01-07 13:30:00,61.86,61.96,61.77,61.77,53200.0,44.892,44.9645,44.8267,44.8267,53200.0
2014-01-07 14:00:00,61.76,61.76,61.61,61.65,52600.0,44.8194,44.8194,44.7105,44.7396,52600.0
2014-01-07 14:30:00,61.66,61.94,61.65,61.93,59100.0,44.7468,44.95,44.7396,44.9428,59100.0
2014-01-07 15:00:00,61.93,61.94,61.78,61.78,95700.0,44.9428,44.95,44.8339,44.8339,95700.0
2014-01-07 15:30:00,61.79,61.89,61.75,61.82,313500.0,44.8412,44.9137,44.8121,44.8629,313500.0
2014-01-08 09:30:00,61.75,61.75,61.08,61.23,159800.0,44.8121,44.8121,44.3259,44.4348,159800.0
2014-01-08 10:00:00,61.21,61.58,61.2,61.52,100900.0,44.4203,44.6888,44.413,44.6452,100900.0
2014-01-08 10:30:00,61.51,61.58,61.32,61.48,66300.0,44.638,44.6888,44.5001,44.6162,66300.0
2014-01-08 11:00:00,61.49,61.54,61.34,61.44,78200.0,44.6235,44.6597,44.5146,44.5872,78200.0
2014-01-08 11:30:00,61.45,61.6,61.42,61.53,92900.0,44.5944,44.7033,44.5727,44.6525,92900.0
2014-01-08 12:00:00,61.54,61.55,61.4,61.55,64600.0,44.6597,44.667,44.5581,44.667,64600.0
2014-01-08 12:30:00,61.55,61.55,61.51,61.54,93600.0,44.667,44.667,44.638,44.6597,93600.0
2014-01-08 13:00:00,61.54,61.6,61.46,61.57,79600.0,44.6597,44.7033,44.6017,44.6815,79600.0
2014-01-08 13:30:00,61.58,61.77,61.56,61.75,200100.0,44.6888,44.8267,44.6743,44.8121,200100.0
2014-01-08 14:00:00,61.75,61.8,61.57,61.69,228900.0,44.8121,44.8484,44.6815,44.7686,228900.0
2014-01-08 14:30:00,61.69,61.78,61.61,61.68,90100.0,44.7686,44.8339,44.7105,44.7613,90100.0
2014-01-08 15:00:00,61.68,61.75,61.51,61.52,105300.0,44.7613,44.8121,44.638,44.6452,105300.0
2014-01-08 15:30:00,61.53,61.67,61.49,61.66,281300.0,44.6525,44.7541,44.6235,44.7468,281300.0
2014-01-09 09:30:00,61.93,62.0,61.7,61.82,119000.0,44.9428,44.9936,44.7759,44.8629,119000.0
2014-01-09 10:00:00,61.84,61.85,61.57,61.66,89900.0,44.8775,44.8847,44.6815,44.7468,89900.0
2014-01-09 10:30:00,61.64,61.67,61.48,61.57,105900.0,44.7323,44.7541,44.6162,44.6815,105900.0
2014-01-09 11:00:00,61.56,61.6,61.46,61.6,94500.0,44.6743,44.7033,44.6017,44.7033,94500.0
2014-01-09 11:30:00,61.59,61.93,61.58,61.93,97500.0,44.696,44.9428,44.6888,44.9428,97500.0
2014-01-09 12:00:00,61.91,61.96,61.88,61.91,62200.0,44.9283,44.9645,44.9065,44.9283,62200.0
2014-01-09 12:30:00,61.91,61.94,61.89,61.93,77600.0,44.9283,44.95,44.9137,44.9428,77600.0
2014-01-09 13:00:00,61.93,62.03,61.81,62.02,130100.0,44.9428,45.0153,44.8557,45.0081,130100.0
2014-01-09 13:30:00,62.03,62.04,61.96,61.97,69700.0,45.0153,45.0226,44.9645,44.9718,69700.0
2014-01-09 14:00:00,61.97,62.09,61.85,62.06,97800.0,44.9718,45.0589,44.8847,45.0371,97800.0
2014-01-09 14:30:00,62.05,62.15,62.0,62.09,94000.0,45.0299,45.1024,44.9936,45.0589,94000.0
2014-01-09 15:00:00,62.1,62.37,62.09,62.3,119400.0,45.0661,45.2621,45.0589,45.2113,119400.0
2014-01-09 15:30:00,62.31,62.37,62.24,62.28,228600.0,45.2185,45.2621,45.1677,45.1968,228600.0
2014-01-10 09:30:00,62.3,62.4,61.94,62.0,87700.0,45.2113,45.2838,44.95,44.9936,87700.0
2014-01-10 10:00:00,62.0,62.06,61.8,62.0,58600.0,44.9936,45.0371,44.8484,44.9936,58600.0
2014-01-10 10:30:00,61.99,62.13,61.89,62.09,64500.0,44.9863,45.0879,44.9137,45.0589,64500.0
2014-01-10 11:00:00,62.1,62.13,61.9,61.94,67500.0,45.0661,45.0879,44.921,44.95,67500.0
2014-01-10 11:30:00,61.91,62.0,61.87,61.96,33800.0,44.9283,44.9936,44.8992,44.9645,33800.0
2014-01-10 12:00:00,61.97,62.1,61.93,62.07,88900.0,44.9718,45.0661,44.9428,45.0444,88900.0
2014-01-10 12:30:00,62.08,62.21,62.07,62.12,42800.0,45.0516,45.146,45.0444,45.0807,42800.0
2014-01-10 13:00:00,62.13,62.22,62.11,62.19,40500.0,45.0879,45.1532,45.0734,45.1314,40500.0
2014-01-10 13:30:00,62.18,62.25,62.14,62.2,51400.0,45.1242,45.175,45.0952,45.1387,51400.0
2014-01-10 14:00:00,62.2,62.28,62.14,62.17,40000.0,45.1387,45.1968,45.0952,45.1169,40000.0
2014-01-10 14:30:00,62.17,62.2,62.12,62.13,65900.0,45.1169,45.1387,45.0807,45.0879,65900.0
2014-01-10 15:00:00,62.12,62.29,62.12,62.28,66400.0,45.0807,45.204,45.0807,45.1968,66400.0
2014-01-10 15:30:00,62.27,62.48,62.27,62.47,192200.0,45.1895,45.3419,45.1895,45.3346,192200.0
2014-01-13 09:30:00,62.05,62.2,61.75,61.81,107700.0,45.0299,45.1387,44.8121,44.8557,107700.0
2014-01-13 10:00:00,61.81,61.9,61.65,61.77,98400.0,44.8557,44.921,44.7396,44.8267,98400.0
2014-01-13 10:30:00,61.78,61.78,61.6,61.66,82400.0,44.8339,44.8339,44.7033,44.7468,82400.0
2014-01-13 11:00:00,61.66,61.67,61.51,61.58,92600.0,44.7468,44.7541,44.638,44.6888,92600.0
2014-01-13 11:30:00,61.58,61.6,61.15,61.21,211400.0,44.6888,44.7033,44.3767,44.4203,211400.0
2014-01-13 12:00:00,61.22,61.23,60.66,60.82,333500.0,44.4275,44.4348,44.0211,44.1372,333500.0
2014-01-13 12:30:00,60.82,60.83,60.37,60.38,353100.0,44.1372,44.1445,43.8107,43.8179,353100.0
2014-01-13 13:00:00,60.38,60.39,59.97,60.36,288000.0,43.8179,43.8252,43.5204,43.8034,288000.0
2014-01-13 13:30:00,60.38,60.47,60.29,60.35,109400.0,43.8179,43.8832,43.7526,43.7962,109400.0
2014-01-13 14:00:00,60.35,60.37,60.24,60.28,153100.0,43.7962,43.8107,43.7163,43.7454,153100.0
2014-01-13 14:30:00,60.28,60.28,60.16,60.21,101600.0,43.7454,43.7454,43.6583,43.6946,101600.0
2014-01-13 15:00:00,60.22,60.23,60.02,60.15,170400.0,43.7018,43.7091,43.5567,43.651,170400.0
2014-01-13 15:30:00,60.14,60.28,60.03,60.22,417800.0,43.6438,43.7454,43.5639,43.7018,417800.0
2014-01-14 09:30:00,60.42,60.73,60.03,60.27,222500.0,43.847,44.0719,43.5639,43.7381,222500.0
2014-01-14 10:00:00,60.26,60.8,60.21,60.69,218000.0,43.7308,44.1227,43.6946,44.0429,218000.0
2014-01-14 10:30:00,60.69,60.73,60.51,60.7,107500.0,44.0429,44.0719,43.9123,44.0502,107500.0
2014-01-14 11:00:00,60.72,60.99,60.64,60.93,92600.0,44.0647,44.2606,44.0066,44.2171,92600.0
2014-01-14 11:30:00,60.93,60.98,60.71,60.84,121200.0,44.2171,44.2533,44.0574,44.1518,121200.0
2014-01-14 12:00:00,60.85,60.99,60.82,60.96,95000.0,44.159,44.2606,44.1372,44.2388,95000.0
2014-01-14 12:30:00,60.96,61.05,60.93,60.93,58400.0,44.2388,44.3041,44.2171,44.2171,58400.0
2014-01-14 13:00:00,60.93,60.94,60.8,60.81,73300.0,44.2171,44.2243,44.1227,44.13,73300.0
2014-01-14 13:30:00,60.8,60.83,60.7,60.74,67900.0,44.1227,44.1445,44.0502,44.0792,67900.0
2014-01-14 14:00:00,60.74,60.79,60.53,60.62,98900.0,44.0792,44.1155,43.9268,43.9921,98900.0
2014-01-14 14:30:00,60.63,60.67,60.5,60.52,108900.0,43.9994,44.0284,43.905,43.9195,108900.0
2014-01-14 15:00:00,60.52,60.53,60.47,60.48,163200.0,43.9195,43.9268,43.8832,43.8905,163200.0
2014-01-14 15:30:00,60.48,60.53,60.4,60.44,274500.0,43.8905,43.9268,43.8324,43.8615,274500.0
2014-01-15 09:30:00,60.5,60.82,60.4,60.69,100400.0,43.905,44.1372,43.8324,44.0429,100400.0
2014-01-15 10:00:00,60.71,60.79,60.5,60.68,44300.0,44.0574,44.1155,43.905,44.0356,44300.0
2014-01-15 10:30:00,60.68,60.73,60.55,60.71,62400.0,44.0356,44.0719,43.9413,44.0574,62400.0
2014-01-15 11:00:00,60.7,60.88,60.6,60.64,74900.0,44.0502,44.1808,43.9776,44.0066,74900.0
2014-01-15 11:30:00,60.62,60.69,60.54,60.55,62000.0,43.9921,44.0429,43.934,43.9413,62000.0
2014-01-15 12:00:00,60.54,60.65,60.52,60.59,69800.0,43.934,44.0139,43.9195,43.9703,69800.0
2014-01-15 12:30:00,60.58,60.63,60.47,60.6,40500.0,43.9631,43.9994,43.8832,43.9776,40500.0
2014-01-15 13:00:00,60.6,60.61,60.46,60.48,51400.0,43.9776,43.9848,43.876,43.8905,51400.0
2014-01-15 13:30:00,60.49,60.53,60.45,60.5,62700.0,43.8978,43.9268,43.8687,43.905,62700.0
2014-01-15 14:00:00,60.49,60.53,60.44,60.51,105700.0,43.8978,43.9268,43.8615,43.9123,105700.0
2014-01-15 14:30:00,60.52,60.54,60.36,60.42,201700.0,43.9195,43.934,43.8034,43.847,201700.0
2014-01-15 15:00:00,60.43,60.53,60.27,60.29,163700.0,43.8542,43.9268,43.7381,43.7526,163700.0
2014-01-15 15:30:00,60.29,60.31,60.16,60.23,475000.0,43.7526,43.7671,43.6583,43.7091,475000.0
2014-01-16 09:30:00,59.99,60.2,59.51,59.81,234100.0,43.5349,43.6873,43.1866,43.4043,234100.0
2014-01-16 10:00:00,59.77,60.15,59.68,60.1,149500.0,43.3752,43.651,43.3099,43.6147,149500.0
2014-01-16 10:30:00,60.1,60.1,59.63,59.64,130200.0,43.6147,43.6147,43.2737,43.2809,130200.0
2014-01-16 11:00:00,59.63,59.7,59.56,59.61,191400.0,43.2737,43.3245,43.2229,43.2591,191400.0
2014-01-16 11:30:00,59.62,59.79,59.51,59.73,142700.0,43.2664,43.3898,43.1866,43.3462,142700.0
2014-01-16 12:00:00,59.73,59.79,59.65,59.73,75200.0,43.3462,43.3898,43.2882,43.3462,75200.0
2014-01-16 12:30:00,59.74,59.83,59.69,59.69,60200.0,43.3535,43.4188,43.3172,43.3172,60200.0
2014-01-16 13:00:00,59.7,59.76,59.52,59.6,165100.0,43.3245,43.368,43.1938,43.2519,165100.0
2014-01-16 13:30:00,59.6,59.62,58.8,59.03,456600.0,43.2519,43.2664,42.6713,42.8382,456600.0
2014-01-16 14:00:00,59.01,59.12,58.91,59.0,291200.0,42.8237,42.9035,42.7511,42.8165,291200.0
2014-01-16 14:30:00,59.01,59.15,58.92,59.03,256900.0,42.8237,42.9253,42.7584,42.8382,256900.0
2014-01-16 15:00:00,59.02,59.16,59.02,59.1,218700.0,42.831,42.9326,42.831,42.889,218700.0
2014-01-16 15:30:00,59.09,59.23,59.04,59.21,459700.0,42.8818,42.9834,42.8455,42.9689,459700.0
2014-01-17 09:30:00,61.26,61.38,59.03,59.39,529900.0,44.4565,44.5436,42.8382,43.0995,529900.0
2014-01-17 10:00:00,59.36,59.41,59.03,59.15,218800.0,43.0777,43.114,42.8382,42.9253,218800.0
2014-01-17 10:30:00,59.15,59.39,59.06,59.21,140000.0,42.9253,43.0995,42.86,42.9689,140000.0
2014-01-17 11:00:00,59.22,59.36,59.12,59.14,135300.0,42.9761,43.0777,42.9035,42.9181,135300.0
2014-01-17 11:30:00,59.16,59.22,59.11,59.2,95400.0,42.9326,42.9761,42.8963,42.9616,95400.0
2014-01-17 12:00:00,59.19,59.34,59.1,59.2,120800.0,42.9543,43.0632,42.889,42.9616,120800.0
2014-01-17 12:30:00,59.23,59.36,59.15,59.18,87100.0,42.9834,43.0777,42.9253,42.9471,87100.0
2014-01-17 13:00:00,59.17,59.22,58.84,58.95,192900.0,42.9398,42.9761,42.7003,42.7802,192900.0
2014-01-17 13:30:00,58.98,59.17,58.89,59.16,86000.0,42.8019,42.9398,42.7366,42.9326,86000.0
2014-01-17 14:00:00,59.16,59.28,59.01,59.12,129100.0,42.9326,43.0197,42.8237,42.9035,129100.0
2014-01-17 14:30:00,59.12,59.14,58.94,59.01,143100.0,42.9035,42.9181,42.7729,42.8237,143100.0
2014-01-17 15:00:00,59.02,59.14,58.97,59.02,175100.0,42.831,42.9181,42.7947,42.831,175100.0
2014-01-17 15:30:00,59.02,59.15,58.83,58.87,673500.0,42.831,42.9253,42.6931,42.7221,673500.0
2014-01-21 09:30:00,59.37,59.37,58.81,59.06,264400.0,43.085,43.085,42.6786,42.86,264400.0
2014-01-21 10:00:00,59.06,59.13,58.88,59.0,171900.0,42.86,42.9108,42.7294,42.8165,171900.0
2014-01-21 10:30:00,58.99,59.0,58.43,58.76,337300.0,42.8092,42.8165,42.4028,42.6423,337300.0
2014-01-21 11:00:00,58.77,58.79,58.02,58.38,264300.0,42.6495,42.6641,42.1053,42.3665,264300.0
2014-01-21 11:30:00,58.37,58.58,58.31,58.48,108500.0,42.3593,42.5117,42.3157,42.4391,108500.0
2014-01-21 12:00:00,58.46,58.81,58.31,58.81,270400.0,42.4246,42.6786,42.3157,42.6786,270400.0
2014-01-21 12:30:00,58.82,58.82,58.63,58.75,99100.0,42.6858,42.6858,42.5479,42.635,99100.0
2014-01-21 13:00:00,58.75,58.91,58.73,58.89,71400.0,42.635,42.7511,42.6205,42.7366,71400.0
2014-01-21 13:30:00,58.9,59.04,58.87,58.93,127600.0,42.7439,42.8455,42.7221,42.7657,127600.0
2014-01-21 14:00:00,58.93,59.0,58.67,58.94,261000.0,42.7657,42.8165,42.577,42.7729,261000.0
2014-01-21 14:30:00,58.95,59.0,58.86,58.92,90400.0,42.7802,42.8165,42.7149,42.7584,90400.0
2014-01-21 15:00:00,58.91,58.95,58.82,58.85,98300.0,42.7511,42.7802,42.6858,42.7076,98300.0
2014-01-21 15:30:00,58.85,58.9,58.73,58.8,248500.0,42.7076,42.7439,42.6205,42.6713,248500.0
2014-01-22 09:30:00,59.04,59.1,58.81,58.88,199000.0,42.8455,42.889,42.6786,42.7294,199000.0
2014-01-22 10:00:00,58.92,59.08,58.88,58.99,142200.0,42.7584,42.8745,42.7294,42.8092,142200.0
2014-01-22 10:30:00,58.99,59.17,58.94,59.05,80900.0,42.8092,42.9398,42.7729,42.8527,80900.0
2014-01-22 11:00:00,59.02,59.08,58.9,58.99,49400.0,42.831,42.8745,42.7439,42.8092,49400.0
2014-01-22 11:30:00,59.0,59.0,58.86,58.91,55400.0,42.8165,42.8165,42.7149,42.7511,55400.0
2014-01-22 12:00:00,58.92,59.11,58.88,59.06,60100.0,42.7584,42.8963,42.7294,42.86,60100.0
2014-01-22 12:30:00,59.06,59.1,58.97,58.98,54700.0,42.86,42.889,42.7947,42.8019,54700.0
2014-01-22 13:00:00,58.99,59.11,58.94,59.06,49800.0,42.8092,42.8963,42.7729,42.86,49800.0
2014-01-22 13:30:00,59.07,59.08,59.0,59.02,100100.0,42.8673,42.8745,42.8165,42.831,100100.0
2014-01-22 14:00:00,59.01,59.04,58.92,58.98,218800.0,42.8237,42.8455,42.7584,42.8019,218800.0
2014-01-22 14:30:00,58.98,59.0,58.95,58.99,85900.0,42.8019,42.8165,42.7802,42.8092,85900.0
2014-01-22 15:00:00,58.99,59.09,58.99,59.04,97600.0,42.8092,42.8818,42.8092,42.8455,97600.0
2014-01-22 15:30:00,59.04,59.13,59.0,59.01,302000.0,42.8455,42.9108,42.8165,42.8237,302000.0
2014-01-23 09:30:00,58.54,58.77,58.23,58.4,194200.0,42.4826,42.6495,42.2577,42.381,194200.0
2014-01-23 10:00:00,58.39,58.53,58.0,58.01,172800.0,42.3738,42.4754,42.0908,42.098,172800.0
2014-01-23 10:30:00,58.04,58.22,58.0,58.09,121400.0,42.1198,42.2504,42.0908,42.1561,121400.0
2014-01-23 11:00:00,58.08,58.14,57.94,57.98,97000.0,42.1488,42.1924,42.0472,42.0762,97000.0
2014-01-23 11:30:00,57.97,58.11,57.91,58.07,112900.0,42.069,42.1706,42.0254,42.1416,112900.0
2014-01-23 12:00:00,58.09,58.09,57.94,58.05,142200.0,42.1561,42.1561,42.0472,42.127,142200.0
2014-01-23 12:30:00,58.04,58.2,58.01,58.12,98100.0,42.1198,42.2359,42.098,42.1778,98100.0
2014-01-23 13:00:00,58.12,58.18,58.04,58.11,64700.0,42.1778,42.2214,42.1198,42.1706,64700.0
2014-01-23 13:30:00,58.11,58.19,58.04,58.06,98700.0,42.1706,42.2286,42.1198,42.1343,98700.0
2014-01-23 14:00:00,58.06,58.11,57.96,57.98,96400.0,42.1343,42.1706,42.0617,42.0762,96400.0
2014-01-23 14:30:00,57.99,58.12,57.93,58.12,194100.0,42.0835,42.1778,42.04,42.1778,194100.0
2014-01-23 15:00:00,58.12,58.21,58.07,58.17,121700.0,42.1778,42.2432,42.1416,42.2141,121700.0
2014-01-23 15:30:00,58.17,58.25,58.08,58.17,251500.0,42.2141,42.2722,42.1488,42.2141,251500.0
2014-01-24 09:30:00,57.76,58.3,57.71,58.25,183800.0,41.9166,42.3085,41.8803,42.2722,183800.0
2014-01-24 10:00:00,58.25,58.29,57.99,58.07,142300.0,42.2722,42.3012,42.0835,42.1416,142300.0
2014-01-24 10:30:00,58.08,58.24,57.95,58.19,99900.0,42.1488,42.2649,42.0545,42.2286,99900.0
2014-01-24 11:00:00,58.17,58.27,58.02,58.09,81700.0,42.2141,42.2867,42.1053,42.1561,81700.0
2014-01-24 11:30:00,58.07,58.32,58.02,58.25,79900.0,42.1416,42.323,42.1053,42.2722,79900.0
2014-01-24 12:00:00,58.26,58.41,58.17,58.34,111700.0,42.2794,42.3883,42.2141,42.3375,111700.0
2014-01-24 12:30:00,58.34,58.44,58.29,58.38,59100.0,42.3375,42.4101,42.3012,42.3665,59100.0
2014-01-24 13:00:00,58.36,58.39,58.26,58.35,57500.0,42.352,42.3738,42.2794,42.3448,57500.0
2014-01-24 13:30:00,58.34,58.43,58.3,58.4,106400.0,42.3375,42.4028,42.3085,42.381,106400.0
2014-01-24 14:00:00,58.4,58.41,58.17,58.25,163900.0,42.381,42.3883,42.2141,42.2722,163900.0
2014-01-24 14:30:00,58.24,58.36,58.23,58.24,135100.0,42.2649,42.352,42.2577,42.2649,135100.0
2014-01-24 15:00:00,58.25,58.25,57.95,58.0,182900.0,42.2722,42.2722,42.0545,42.0908,182900.0
2014-01-24 15:30:00,57.99,58.09,57.78,57.8,325100.0,42.0835,42.1561,41.9311,41.9456,325100.0
2014-01-27 09:30:00,57.73,58.16,57.62,58.04,276100.0,41.8948,42.2069,41.815,42.1198,276100.0
2014-01-27 10:00:00,58.0,58.04,57.76,57.79,118700.0,42.0908,42.1198,41.9166,41.9384,118700.0
2014-01-27 10:30:00,57.8,57.94,57.6,57.88,106700.0,41.9456,42.0472,41.8005,42.0037,106700.0
2014-01-27 11:00:00,57.88,58.04,57.88,57.94,78200.0,42.0037,42.1198,42.0037,42.0472,78200.0
2014-01-27 11:30:00,57.94,58.1,57.9,57.95,105600.0,42.0472,42.1633,42.0182,42.0545,105600.0
2014-01-27 12:00:00,57.93,57.97,57.75,57.78,119900.0,42.04,42.069,41.9093,41.9311,119900.0
2014-01-27 12:30:00,57.76,57.83,57.66,57.75,56200.0,41.9166,41.9674,41.844,41.9093,56200.0
2014-01-27 13:00:00,57.75,57.9,57.74,57.82,75900.0,41.9093,42.0182,41.9021,41.9601,75900.0
2014-01-27 13:30:00,57.81,57.98,57.77,57.88,153600.0,41.9529,42.0762,41.9238,42.0037,153600.0
2014-01-27 14:00:00,57.89,58.12,57.89,58.05,67100.0,42.0109,42.1778,42.0109,42.127,67100.0
2014-01-27 14:30:00,58.05,58.22,58.03,58.2,74900.0,42.127,42.2504,42.1125,42.2359,74900.0
2014-01-27 15:00:00,58.19,58.29,58.1,58.12,176500.0,42.2286,42.3012,42.1633,42.1778,176500.0
2014-01-27 15:30:00,58.13,58.18,57.9,57.91,410100.0,42.1851,42.2214,42.0182,42.0254,410100.0
2014-01-28 09:30:00,58.0,58.67,57.86,58.28,195800.0,42.0908,42.577,41.9892,42.294,195800.0
2014-01-28 10:00:00,58.29,58.49,58.29,58.44,148300.0,42.3012,42.4463,42.3012,42.4101,148300.0
2014-01-28 10:30:00,58.39,58.9,58.34,58.85,124500.0,42.3738,42.7439,42.3375,42.7076,124500.0
2014-01-28 11:00:00,58.81,58.94,58.71,58.78,225100.0,42.6786,42.7729,42.606,42.6568,225100.0
2014-01-28 11:30:00,58.77,58.86,58.45,58.59,77900.0,42.6495,42.7149,42.4173,42.5189,77900.0
2014-01-28 12:00:00,58.61,58.73,58.55,58.71,63300.0,42.5334,42.6205,42.4899,42.606,63300.0
2014-01-28 12:30:00,58.7,58.75,58.54,58.62,52100.0,42.5987,42.635,42.4826,42.5407,52100.0
2014-01-28 13:00:00,58.63,58.78,58.6,58.72,83900.0,42.5479,42.6568,42.5262,42.6133,83900.0
2014-01-28 13:30:00,58.72,58.79,58.69,58.73,64300.0,42.6133,42.6641,42.5915,42.6205,64300.0
2014-01-28 14:00:00,58.73,58.84,58.67,58.82,65200.0,42.6205,42.7003,42.577,42.6858,65200.0
2014-01-28 14:30:00,58.81,58.96,58.79,58.92,99500.0,42.6786,42.7874,42.6641,42.7584,99500.0
2014-01-28 15:00:00,58.92,58.94,58.72,58.75,153700.0,42.7584,42.7729,42.6133,42.635,153700.0
2014-01-28 15:30:00,58.74,58.91,58.65,58.67,229500.0,42.6278,42.7511,42.5625,42.577,229500.0
2014-01-29 09:30:00,58.38,58.8,58.2,58.42,309100.0,42.3665,42.6713,42.2359,42.3956,309100.0
2014-01-29 10:00:00,58.45,58.58,58.05,58.16,145600.0,42.4173,42.5117,42.127,42.2069,145600.0
2014-01-29 10:30:00,58.17,58.33,58.12,58.21,78700.0,42.2141,42.3302,42.1778,42.2432,78700.0
2014-01-29 11:00:00,58.22,58.29,58.07,58.22,118200.0,42.2504,42.3012,42.1416,42.2504,118200.0
2014-01-29 11:30:00,58.23,58.3,58.11,58.15,86600.0,42.2577,42.3085,42.1706,42.1996,86600.0
2014-01-29 12:00:00,58.19,58.26,58.11,58.13,67000.0,42.2286,42.2794,42.1706,42.1851,67000.0
2014-01-29 12:30:00,58.13,58.14,57.95,58.0,80900.0,42.1851,42.1924,42.0545,42.0908,80900.0
2014-01-29 13:00:00,57.99,58.0,57.81,57.91,77000.0,42.0835,42.0908,41.9529,42.0254,77000.0
2014-01-29 13:30:00,57.9,57.98,57.74,57.8,112500.0,42.0182,42.0762,41.9021,41.9456,112500.0
2014-01-29 14:00:00,57.78,58.0,57.59,57.71,179800.0,41.9311,42.0908,41.7932,41.8803,179800.0
2014-01-29 14:30:00,57.72,57.81,57.61,57.61,172000.0,41.8876,41.9529,41.8077,41.8077,172000.0
2014-01-29 15:00:00,57.61,57.67,57.5,57.56,177300.0,41.8077,41.8513,41.7279,41.7714,177300.0
2014-01-29 15:30:00,57.55,57.66,57.48,57.57,315400.0,41.7642,41.844,41.7134,41.7787,315400.0
2014-01-30 09:30:00,58.69,59.67,58.69,59.4,406800.0,42.5915,43.3027,42.5915,43.1067,406800.0
2014-01-30 10:00:00,59.4,59.64,59.14,59.39,226000.0,43.1067,43.2809,42.9181,43.0995,226000.0
2014-01-30 10:30:00,59.39,59.49,59.28,59.3,110800.0,43.0995,43.1721,43.0197,43.0342,110800.0
2014-01-30 11:00:00,59.33,59.85,59.32,59.6,103500.0,43.0559,43.4333,43.0487,43.2519,103500.0
2014-01-30 11:30:00,59.61,59.78,59.56,59.76,158300.0,43.2591,43.3825,43.2229,43.368,158300.0
2014-01-30 12:00:00,59.76,59.81,59.64,59.79,127900.0,43.368,43.4043,43.2809,43.3898,127900.0
2014-01-30 12:30:00,59.79,59.96,59.75,59.91,88100.0,43.3898,43.5131,43.3607,43.4768,88100.0
2014-01-30 13:00:00,59.91,59.96,59.77,59.8,59600.0,43.4768,43.5131,43.3752,43.397,59600.0
2014-01-30 13:30:00,59.82,59.83,59.68,59.71,71800.0,43.4115,43.4188,43.3099,43.3317,71800.0
2014-01-30 14:00:00,59.71,59.71,59.54,59.71,70400.0,43.3317,43.3317,43.2083,43.3317,70400.0
2014-01-30 14:30:00,59.72,59.84,59.71,59.8,91400.0,43.339,43.426,43.3317,43.397,91400.0
2014-01-30 15:00:00,59.8,59.87,59.63,59.63,111500.0,43.397,43.4478,43.2737,43.2737,111500.0
2014-01-30 15:30:00,59.63,59.63,59.37,59.39,372600.0,43.2737,43.2737,43.085,43.0995,372600.0
2014-01-31 09:30:00,58.66,58.73,58.3,58.43,181400.0,42.5697,42.6205,42.3085,42.4028,181400.0
2014-01-31 10:00:00,58.47,58.63,58.34,58.44,240600.0,42.4318,42.5479,42.3375,42.4101,240600.0
2014-01-31 10:30:00,58.45,58.53,58.31,58.4,316400.0,42.4173,42.4754,42.3157,42.381,316400.0
2014-01-31 11:00:00,58.4,58.6,58.35,58.57,152900.0,42.381,42.5262,42.3448,42.5044,152900.0
2014-01-31 11:30:00,58.59,58.69,58.42,58.6,90200.0,42.5189,42.5915,42.3956,42.5262,90200.0
2014-01-31 12:00:00,58.63,58.66,58.45,58.55,74700.0,42.5479,42.5697,42.4173,42.4899,74700.0
2014-01-31 12:30:00,58.57,58.59,58.4,58.45,92200.0,42.5044,42.5189,42.381,42.4173,92200.0
2014-01-31 13:00:00,58.45,58.49,58.3,58.4,96300.0,42.4173,42.4463,42.3085,42.381,96300.0
2014-01-31 13:30:00,58.41,58.75,58.41,58.74,83400.0,42.3883,42.635,42.3883,42.6278,83400.0
2014-01-31 14:00:00,58.74,58.8,58.66,58.66,73800.0,42.6278,42.6713,42.5697,42.5697,73800.0
2014-01-31 14:30:00,58.67,58.75,58.29,58.56,426600.0,42.577,42.635,42.3012,42.4971,426600.0
2014-01-31 15:00:00,58.56,58.63,58.5,58.52,106800.0,42.4971,42.5479,42.4536,42.4681,106800.0
2014-01-31 15:30:00,58.51,58.57,58.41,58.43,239700.0,42.4609,42.5044,42.3883,42.4028,239700.0
2014-02-03 09:30:00,58.44,58.45,57.83,57.94,189500.0,42.4101,42.4173,41.9674,42.0472,189500.0
2014-02-03 10:00:00,57.95,57.95,57.22,57.35,165500.0,42.0545,42.0545,41.5247,41.619,165500.0
2014-02-03 10:30:00,57.35,57.72,57.3,57.59,72300.0,41.619,41.8876,41.5828,41.7932,72300.0
2014-02-03 11:00:00,57.58,57.58,57.12,57.19,101900.0,41.786,41.786,41.4521,41.5029,101900.0
2014-02-03 11:30:00,57.17,57.2,56.82,56.84,174700.0,41.4884,41.5102,41.2344,41.2489,174700.0
2014-02-03 12:00:00,56.84,57.03,56.61,56.98,139400.0,41.2489,41.3868,41.082,41.3505,139400.0
2014-02-03 12:30:00,56.99,57.19,56.96,56.96,104500.0,41.3578,41.5029,41.336,41.336,104500.0
2014-02-03 13:00:00,56.96,57.0,56.59,56.64,106000.0,41.336,41.3651,41.0675,41.1038,106000.0
2014-02-03 13:30:00,56.64,56.7,56.5,56.59,109100.0,41.1038,41.1473,41.0022,41.0675,109100.0
2014-02-03 14:00:00,56.58,56.91,56.58,56.83,90100.0,41.0603,41.2997,41.0603,41.2417,90100.0
2014-02-03 14:30:00,56.81,56.81,56.39,56.39,137800.0,41.2272,41.2272,40.9224,40.9224,137800.0
2014-02-03 15:00:00,56.36,56.59,56.36,56.54,117000.0,40.9006,41.0675,40.9006,41.0312,117000.0
2014-02-03 15:30:00,56.52,56.62,56.38,56.49,350200.0,41.0167,41.0893,40.9151,40.9949,350200.0
2014-02-04 09:30:00,56.91,57.05,56.54,56.63,199400.0,41.2997,41.4013,41.0312,41.0965,199400.0
2014-02-04 10:00:00,56.56,56.81,56.52,56.61,121300.0,41.0457,41.2272,41.0167,41.082,121300.0
2014-02-04 10:30:00,56.6,56.67,56.38,56.46,120900.0,41.0748,41.1256,40.9151,40.9732,120900.0
2014-02-04 11:00:00,56.48,56.61,56.4,56.44,132700.0,40.9877,41.082,40.9296,40.9587,132700.0
2014-02-04 11:30:00,56.47,56.69,56.43,56.69,105800.0,40.9804,41.1401,40.9514,41.1401,105800.0
2014-02-04 12:00:00,56.71,56.86,56.55,56.56,140000.0,41.1546,41.2635,41.0385,41.0457,140000.0
2014-02-04 12:30:00,56.58,56.71,56.56,56.61,85000.0,41.0603,41.1546,41.0457,41.082,85000.0
2014-02-04 13:00:00,56.64,56.64,56.49,56.61,87300.0,41.1038,41.1038,40.9949,41.082,87300.0
2014-02-04 13:30:00,56.61,56.74,56.48,56.49,90100.0,41.082,41.1764,40.9877,40.9949,90100.0
2014-02-04 14:00:00,56.49,56.51,56.31,56.38,118500.0,40.9949,41.0095,40.8643,40.9151,118500.0
2014-02-04 14:30:00,56.38,56.45,56.33,56.42,188800.0,40.9151,40.9659,40.8788,40.9441,188800.0
2014-02-04 15:00:00,56.43,56.47,56.18,56.21,185000.0,40.9514,40.9804,40.77,40.7917,185000.0
2014-02-04 15:30:00,56.22,56.43,56.18,56.35,317100.0,40.799,40.9514,40.77,40.8933,317100.0
2014-02-05 09:30:00,56.35,56.54,55.43,55.96,295500.0,40.8933,41.0312,40.2257,40.6103,295500.0
2014-02-05 10:00:00,56.02,56.2,55.48,55.61,178600.0,40.6539,40.7845,40.262,40.3563,178600.0
2014-02-05 10:30:00,55.61,55.73,55.32,55.71,428200.0,40.3563,40.4434,40.1459,40.4289,428200.0
2014-02-05 11:00:00,55.7,56.03,55.62,56.0,202500.0,40.4216,40.6611,40.3636,40.6394,202500.0
2014-02-05 11:30:00,56.0,56.16,55.99,56.11,189700.0,40.6394,40.7555,40.6321,40.7192,189700.0
2014-02-05 12:00:00,56.11,56.27,56.1,56.16,121500.0,40.7192,40.8353,40.7119,40.7555,121500.0
2014-02-05 12:30:00,56.18,56.2,56.03,56.13,183900.0,40.77,40.7845,40.6611,40.7337,183900.0
2014-02-05 13:00:00,56.13,56.28,56.09,56.25,218500.0,40.7337,40.8425,40.7047,40.8208,218500.0
2014-02-05 13:30:00,56.27,56.49,56.21,56.39,143500.0,40.8353,40.9949,40.7917,40.9224,143500.0
2014-02-05 14:00:00,56.41,56.46,56.2,56.24,137800.0,40.9369,40.9732,40.7845,40.8135,137800.0
2014-02-05 14:30:00,56.27,56.33,56.11,56.21,263100.0,40.8353,40.8788,40.7192,40.7917,263100.0
2014-02-05 15:00:00,56.23,56.24,56.03,56.17,236700.0,40.8063,40.8135,40.6611,40.7627,236700.0
2014-02-05 15:30:00,56.17,56.27,55.91,55.96,591500.0,40.7627,40.8353,40.574,40.6103,591500.0
2014-02-06 09:30:00,56.23,57.06,55.43,57.0,302800.0,40.8063,41.4086,40.2257,41.3651,302800.0
2014-02-06 10:00:00,57.02,57.42,56.98,57.42,163400.0,41.3796,41.6698,41.3505,41.6698,163400.0
2014-02-06 10:30:00,57.41,57.61,57.22,57.23,133600.0,41.6626,41.8077,41.5247,41.532,133600.0
2014-02-06 11:00:00,57.24,57.24,57.06,57.15,145200.0,41.5392,41.5392,41.4086,41.4739,145200.0
2014-02-06 11:30:00,57.17,57.26,57.13,57.17,69400.0,41.4884,41.5537,41.4594,41.4884,69400.0
2014-02-06 12:00:00,57.17,57.41,57.17,57.36,71500.0,41.4884,41.6626,41.4884,41.6263,71500.0
2014-02-06 12:30:00,57.37,57.39,57.24,57.32,78300.0,41.6336,41.6481,41.5392,41.5973,78300.0
2014-02-06 13:00:00,57.32,57.46,57.18,57.24,110500.0,41.5973,41.6989,41.4957,41.5392,110500.0
2014-02-06 13:30:00,57.26,57.35,57.22,57.25,54200.0,41.5537,41.619,41.5247,41.5465,54200.0
2014-02-06 14:00:00,57.26,57.53,57.26,57.51,83600.0,41.5537,41.7497,41.5537,41.7352,83600.0
2014-02-06 14:30:00,57.52,57.54,57.38,57.45,91400.0,41.7424,41.7569,41.6408,41.6916,91400.0
2014-02-06 15:00:00,57.45,57.51,57.39,57.45,121100.0,41.6916,41.7352,41.6481,41.6916,121100.0
2014-02-06 15:30:00,57.44,57.46,57.36,57.44,342700.0,41.6844,41.6989,41.6263,41.6844,342700.0
2014-02-07 09:30:00,57.77,58.51,57.77,58.4,220600.0,41.9238,42.4609,41.9238,42.381,220600.0
2014-02-07 10:00:00,58.44,58.51,58.01,58.02,108200.0,42.4101,42.4609,42.098,42.1053,108200.0
2014-02-07 10:30:00,58.03,58.34,57.97,58.21,68100.0,42.1125,42.3375,42.069,42.2432,68100.0
2014-02-07 11:00:00,58.24,58.38,58.15,58.28,77200.0,42.2649,42.3665,42.1996,42.294,77200.0
2014-02-07 11:30:00,58.28,58.38,58.16,58.27,109400.0,42.294,42.3665,42.2069,42.2867,109400.0
2014-02-07 12:00:00,58.31,58.31,58.09,58.1,58900.0,42.3157,42.3157,42.1561,42.1633,58900.0
2014-02-07 12:30:00,58.11,58.32,58.02,58.32,57600.0,42.1706,42.323,42.1053,42.323,57600.0
2014-02-07 13:00:00,58.35,58.57,58.3,58.46,135400.0,42.3448,42.5044,42.3085,42.4246,135400.0
2014-02-07 13:30:00,58.46,58.62,58.43,58.58,73000.0,42.4246,42.5407,42.4028,42.5117,73000.0
2014-02-07 14:00:00,58.57,58.62,58.49,58.5,61200.0,42.5044,42.5407,42.4463,42.4536,61200.0
2014-02-07 14:30:00,58.51,58.67,58.48,58.66,106500.0,42.4609,42.577,42.4391,42.5697,106500.0
2014-02-07 15:00:00,58.67,58.73,58.63,58.7,106400.0,42.577,42.6205,42.5479,42.5987,106400.0
2014-02-07 15:30:00,58.7,58.83,58.69,58.74,279700.0,42.5987,42.6931,42.5915,42.6278,279700.0
2014-02-10 09:30:00,58.58,59.24,58.51,58.92,216600.0,42.5117,42.9906,42.4609,42.7584,216600.0
2014-02-10 10:00:00,58.89,58.95,58.68,58.7,112900.0,42.7366,42.7802,42.5842,42.5987,112900.0
2014-02-10 10:30:00,58.73,58.75,58.61,58.69,99100.0,42.6205,42.635,42.5334,42.5915,99100.0
2014-02-10 11:00:00,58.69,58.78,58.64,58.73,100700.0,42.5915,42.6568,42.5552,42.6205,100700.0
2014-02-10 11:30:00,58.73,58.99,58.71,58.89,101900.0,42.6205,42.8092,42.606,42.7366,101900.0
2014-02-10 12:00:00,58.89,58.96,58.78,58.94,68300.0,42.7366,42.7874,42.6568,42.7729,68300.0
2014-02-10 12:30:00,58.94,59.1,58.93,59.06,114600.0,42.7729,42.889,42.7657,42.86,114600.0
2014-02-10 13:00:00,59.06,59.14,59.01,59.1,74200.0,42.86,42.9181,42.8237,42.889,74200.0
2014-02-10 13:30:00,59.09,59.18,59.05,59.13,65400.0,42.8818,42.9471,42.8527,42.9108,65400.0
2014-02-10 14:00:00,59.14,59.25,59.13,59.24,83100.0,42.9181,42.9979,42.9108,42.9906,83100.0
2014-02-10 14:30:00,59.23,59.27,59.13,59.15,101100.0,42.9834,43.0124,42.9108,42.9253,101100.0
2014-02-10 15:00:00,59.15,59.16,59.05,59.06,102600.0,42.9253,42.9326,42.8527,42.86,102600.0
2014-02-10 15:30:00,59.07,59.12,59.05,59.11,205500.0,42.8673,42.9035,42.8527,42.8963,205500.0
2014-02-11 09:30:00,59.04,59.32,58.91,59.03,142200.0,42.8455,43.0487,42.7511,42.8382,142200.0
2014-02-11 10:00:00,59.03,59.26,58.94,59.15,83400.0,42.8382,43.0051,42.7729,42.9253,83400.0
2014-02-11 10:30:00,59.17,59.38,59.12,59.28,155300.0,42.9398,43.0922,42.9035,43.0197,155300.0
2014-02-11 11:00:00,59.27,59.45,59.27,59.41,95500.0,43.0124,43.143,43.0124,43.114,95500.0
2014-02-11 11:30:00,59.4,59.61,59.37,59.5,135500.0,43.1067,43.2591,43.085,43.1793,135500.0
2014-02-11 12:00:00,59.49,59.69,59.49,59.69,59000.0,43.1721,43.3172,43.1721,43.3172,59000.0
2014-02-11 12:30:00,59.68,59.8,59.68,59.73,140100.0,43.3099,43.397,43.3099,43.3462,140100.0
2014-02-11 13:00:00,59.73,60.0,59.73,59.99,91600.0,43.3462,43.5422,43.3462,43.5349,91600.0
2014-02-11 13:30:00,60.0,60.17,59.98,60.06,115000.0,43.5422,43.6655,43.5276,43.5857,115000.0
2014-02-11 14:00:00,60.08,60.12,59.99,60.03,87500.0,43.6002,43.6292,43.5349,43.5639,87500.0
2014-02-11 14:30:00,60.03,60.38,60.03,60.35,132300.0,43.5639,43.8179,43.5639,43.7962,132300.0
2014-02-11 15:00:00,60.35,60.4,60.27,60.32,227400.0,43.7962,43.8324,43.7381,43.7744,227400.0
2014-02-11 15:30:00,60.32,60.44,60.19,60.39,630100.0,43.7744,43.8615,43.68,43.8252,630100.0
2014-02-12 09:30:00,60.62,60.82,60.12,60.25,314000.0,43.9921,44.1372,43.6292,43.7236,314000.0
2014-02-12 10:00:00,60.32,60.32,59.55,59.59,270800.0,43.7744,43.7744,43.2156,43.2446,270800.0
2014-02-12 10:30:00,59.6,59.62,59.27,59.31,170000.0,43.2519,43.2664,43.0124,43.0414,170000.0
2014-02-12 11:00:00,59.31,59.73,59.29,59.48,136000.0,43.0414,43.3462,43.0269,43.1648,136000.0
2014-02-12 11:30:00,59.48,59.63,59.39,59.52,186400.0,43.1648,43.2737,43.0995,43.1938,186400.0
2014-02-12 12:00:00,59.51,59.58,59.42,59.54,129200.0,43.1866,43.2374,43.1213,43.2083,129200.0
2014-02-12 12:30:00,59.54,59.56,59.4,59.49,77000.0,43.2083,43.2229,43.1067,43.1721,77000.0
2014-02-12 13:00:00,59.5,59.52,59.46,59.5,100400.0,43.1793,43.1938,43.1503,43.1793,100400.0
2014-02-12 13:30:00,59.5,59.54,59.49,59.54,96300.0,43.1793,43.2083,43.1721,43.2083,96300.0
2014-02-12 14:00:00,59.54,59.56,59.49,59.51,115500.0,43.2083,43.2229,43.1721,43.1866,115500.0
2014-02-12 14:30:00,59.5,59.5,59.37,59.39,192400.0,43.1793,43.1793,43.085,43.0995,192400.0
2014-02-12 15:00:00,59.39,59.57,59.38,59.46,170600.0,43.0995,43.2301,43.0922,43.1503,170600.0
2014-02-12 15:30:00,59.46,59.47,59.19,59.34,538900.0,43.1503,43.1575,42.9543,43.0632,538900.0
2014-02-13 09:30:00,59.06,59.68,58.95,59.49,253100.0,42.86,43.3099,42.7802,43.1721,253100.0
2014-02-13 10:00:00,59.49,59.58,59.15,59.47,239300.0,43.1721,43.2374,42.9253,43.1575,239300.0
2014-02-13 10:30:00,59.48,59.56,59.32,59.54,224600.0,43.1648,43.2229,43.0487,43.2083,224600.0
2014-02-13 11:00:00,59.55,59.69,59.49,59.69,114400.0,43.2156,43.3172,43.1721,43.3172,114400.0
2014-02-13 11:30:00,59.69,59.83,59.64,59.66,115000.0,43.3172,43.4188,43.2809,43.2954,115000.0
2014-02-13 12:00:00,59.66,59.72,59.38,59.72,241800.0,43.2954,43.339,43.0922,43.339,241800.0
2014-02-13 12:30:00,59.72,59.93,59.68,59.9,108700.0,43.339,43.4914,43.3099,43.4696,108700.0
2014-02-13 13:00:00,59.89,60.0,59.78,59.83,113600.0,43.4623,43.5422,43.3825,43.4188,113600.0
2014-02-13 13:30:00,59.83,59.92,59.73,59.8,120700.0,43.4188,43.4841,43.3462,43.397,120700.0
2014-02-13 14:00:00,59.81,59.85,59.75,59.79,128900.0,43.4043,43.4333,43.3607,43.3898,128900.0
2014-02-13 14:30:00,59.81,59.99,59.55,59.84,340400.0,43.4043,43.5349,43.2156,43.426,340400.0
2014-02-13 15:00:00,59.84,59.98,59.74,59.98,191900.0,43.426,43.5276,43.3535,43.5276,191900.0
2014-02-13 15:30:00,59.98,60.0,59.78,59.9,483600.0,43.5276,43.5422,43.3825,43.4696,483600.0
2014-02-14 09:30:00,56.22,56.5,55.14,56.29,1448300.0,40.799,41.0022,40.0152,40.8498,1448300.0
2014-02-14 10:00:00,56.29,56.89,56.05,56.55,944800.0,40.8498,41.2852,40.6756,41.0385,944800.0
2014-02-14 10:30:00,56.51,56.93,56.07,56.59,621300.0,41.0095,41.3143,40.6901,41.0675,621300.0
2014-02-14 11:00:00,56.57,56.63,56.38,56.61,408900.0,41.053,41.0965,40.9151,41.082,408900.0
2014-02-14 11:30:00,56.6,56.61,56.27,56.38,392800.0,41.0748,41.082,40.8353,40.9151,392800.0
2014-02-14 12:00:00,56.36,56.44,56.1,56.18,285100.0,40.9006,40.9587,40.7119,40.77,285100.0
2014-02-14 12:30:00,56.2,56.26,55.9,56.0,379900.0,40.7845,40.828,40.5668,40.6394,379900.0
2014-02-14 13:00:00,56.0,56.1,55.96,56.01,288400.0,40.6394,40.7119,40.6103,40.6466,288400.0
2014-02-14 13:30:00,56.02,56.42,55.99,56.4,267600.0,40.6539,40.9441,40.6321,40.9296,267600.0
2014-02-14 14:00:00,56.4,56.52,56.16,56.47,273300.0,40.9296,41.0167,40.7555,40.9804,273300.0
2014-02-14 14:30:00,56.47,57.07,56.47,56.99,422400.0,40.9804,41.4159,40.9804,41.3578,422400.0
2014-02-14 15:00:00,56.98,57.11,56.8,56.93,539900.0,41.3505,41.4449,41.2199,41.3143,539900.0
2014-02-14 15:30:00,56.94,57.04,56.64,56.83,1055500.0,41.3215,41.3941,41.1038,41.2417,1055500.0
2014-02-18 09:30:00,56.84,56.94,56.1,56.39,554100.0,41.2489,41.3215,40.7119,40.9224,554100.0
2014-02-18 10:00:00,56.38,56.51,56.13,56.34,344900.0,40.9151,41.0095,40.7337,40.8861,344900.0
2014-02-18 10:30:00,56.35,56.71,56.23,56.61,270700.0,40.8933,41.1546,40.8063,41.082,270700.0
2014-02-18 11:00:00,56.6,56.69,56.55,56.59,240600.0,41.0748,41.1401,41.0385,41.0675,240600.0
2014-02-18 11:30:00,56.6,56.62,56.46,56.48,212300.0,41.0748,41.0893,40.9732,40.9877,212300.0
2014-02-18 12:00:00,56.47,56.55,56.35,56.43,244600.0,40.9804,41.0385,40.8933,40.9514,244600.0
2014-02-18 12:30:00,56.43,56.47,56.24,56.4,174700.0,40.9514,40.9804,40.8135,40.9296,174700.0
2014-02-18 13:00:00,56.41,56.44,56.23,56.25,169600.0,40.9369,40.9587,40.8063,40.8208,169600.0
2014-02-18 13:30:00,56.25,56.29,56.17,56.21,171500.0,40.8208,40.8498,40.7627,40.7917,171500.0
2014-02-18 14:00:00,56.22,56.29,56.15,56.15,208700.0,40.799,40.8498,40.7482,40.7482,208700.0
2014-02-18 14:30:00,56.15,56.19,56.11,56.16,243200.0,40.7482,40.7772,40.7192,40.7555,243200.0
2014-02-18 15:00:00,56.17,56.3,56.16,56.29,282100.0,40.7627,40.8571,40.7555,40.8498,282100.0
2014-02-18 15:30:00,56.29,56.53,56.28,56.46,483700.0,40.8498,41.024,40.8425,40.9732,483700.0
2014-02-19 09:30:00,56.42,56.88,56.38,56.88,158300.0,40.9441,41.278,40.9151,41.278,158300.0
2014-02-19 10:00:00,56.88,56.9,56.67,56.82,125500.0,41.278,41.2925,41.1256,41.2344,125500.0
2014-02-19 10:30:00,56.83,56.91,56.66,56.75,247100.0,41.2417,41.2997,41.1183,41.1836,247100.0
2014-02-19 11:00:00,56.76,56.82,56.69,56.81,308400.0,41.1909,41.2344,41.1401,41.2272,308400.0
2014-02-19 11:30:00,56.8,56.9,56.72,56.72,159700.0,41.2199,41.2925,41.1619,41.1619,159700.0
2014-02-19 12:00:00,56.69,56.89,56.66,56.86,111800.0,41.1401,41.2852,41.1183,41.2635,111800.0
2014-02-19 12:30:00,56.88,56.96,56.82,56.96,128500.0,41.278,41.336,41.2344,41.336,128500.0
2014-02-19 13:00:00,56.95,57.17,56.93,57.17,142700.0,41.3288,41.4884,41.3143,41.4884,142700.0
2014-02-19 13:30:00,57.17,57.2,57.1,57.1,111100.0,41.4884,41.5102,41.4376,41.4376,111100.0
2014-02-19 14:00:00,57.1,57.2,56.89,57.0,151700.0,41.4376,41.5102,41.2852,41.3651,151700.0
2014-02-19 14:30:00,57.01,57.04,56.79,56.85,211900.0,41.3723,41.3941,41.2127,41.2562,211900.0
2014-02-19 15:00:00,56.85,56.88,56.53,56.53,192600.0,41.2562,41.278,41.024,41.024,192600.0
2014-02-19 15:30:00,56.54,56.68,56.4,56.68,540700.0,41.0312,41.1328,40.9296,41.1328,540700.0
2014-02-20 09:30:00,56.77,57.43,56.77,57.35,284500.0,41.1981,41.6771,41.1981,41.619,284500.0
2014-02-20 10:00:00,57.33,57.74,57.28,57.64,235200.0,41.6045,41.9021,41.5682,41.8295,235200.0
2014-02-20 10:30:00,57.64,58.0,57.64,57.92,216200.0,41.8295,42.0908,41.8295,42.0327,216200.0
2014-02-20 11:00:00,57.92,57.98,57.76,57.81,183500.0,42.0327,42.0762,41.9166,41.9529,183500.0
2014-02-20 11:30:00,57.83,57.9,57.68,57.68,93600.0,41.9674,42.0182,41.8585,41.8585,93600.0
2014-02-20 12:00:00,57.68,58.11,57.67,58.05,152900.0,41.8585,42.1706,41.8513,42.127,152900.0
2014-02-20 12:30:00,58.06,58.06,57.88,57.97,97500.0,42.1343,42.1343,42.0037,42.069,97500.0
2014-02-20 13:00:00,57.97,58.04,57.93,58.02,117000.0,42.069,42.1198,42.04,42.1053,117000.0
2014-02-20 13:30:00,58.01,58.08,57.95,57.98,134500.0,42.098,42.1488,42.0545,42.0762,134500.0
2014-02-20 14:00:00,57.97,58.01,57.84,57.93,108600.0,42.069,42.098,41.9746,42.04,108600.0
2014-02-20 14:30:00,57.92,57.95,57.83,57.86,94700.0,42.0327,42.0545,41.9674,41.9892,94700.0
2014-02-20 15:00:00,57.87,57.95,57.84,57.88,161200.0,41.9964,42.0545,41.9746,42.0037,161200.0
2014-02-20 15:30:00,57.88,58.1,57.88,58.04,446300.0,42.0037,42.1633,42.0037,42.1198,446300.0
2014-02-21 09:30:00,57.99,58.52,57.99,58.52,436100.0,42.0835,42.4681,42.0835,42.4681,436100.0
2014-02-21 10:00:00,58.52,58.73,58.5,58.63,198600.0,42.4681,42.6205,42.4536,42.5479,198600.0
2014-02-21 10:30:00,58.64,58.77,58.56,58.6,210000.0,42.5552,42.6495,42.4971,42.5262,210000.0
2014-02-21 11:00:00,58.6,58.73,58.47,58.47,224000.0,42.5262,42.6205,42.4318,42.4318,224000.0
2014-02-21 11:30:00,58.48,58.7,58.46,58.67,158000.0,42.4391,42.5987,42.4246,42.577,158000.0
2014-02-21 12:00:00,58.66,58.77,58.64,58.69,182100.0,42.5697,42.6495,42.5552,42.5915,182100.0
2014-02-21 12:30:00,58.69,58.73,58.58,58.73,113400.0,42.5915,42.6205,42.5117,42.6205,113400.0
2014-02-21 13:00:00,58.73,58.77,58.67,58.68,120300.0,42.6205,42.6495,42.577,42.5842,120300.0
2014-02-21 13:30:00,58.68,58.75,58.62,58.68,170400.0,42.5842,42.635,42.5407,42.5842,170400.0
2014-02-21 14:00:00,58.69,58.69,58.54,58.54,143900.0,42.5915,42.5915,42.4826,42.4826,143900.0
2014-02-21 14:30:00,58.53,58.66,58.45,58.62,156900.0,42.4754,42.5697,42.4173,42.5407,156900.0
2014-02-21 15:00:00,58.62,58.62,58.53,58.54,160400.0,42.5407,42.5407,42.4754,42.4826,160400.0
2014-02-21 15:30:00,58.53,58.55,58.38,58.48,429600.0,42.4754,42.4899,42.3665,42.4391,429600.0
2014-02-24 09:30:00,58.46,58.93,58.46,58.85,261900.0,42.4246,42.7657,42.4246,42.7076,261900.0
2014-02-24 10:00:00,58.88,58.98,58.56,58.69,216100.0,42.7294,42.8019,42.4971,42.5915,216100.0
2014-02-24 10:30:00,58.69,58.74,58.65,58.7,145200.0,42.5915,42.6278,42.5625,42.5987,145200.0
2014-02-24 11:00:00,58.69,58.79,58.68,58.76,126400.0,42.5915,42.6641,42.5842,42.6423,126400.0
2014-02-24 11:30:00,58.76,58.95,58.74,58.93,190900.0,42.6423,42.7802,42.6278,42.7657,190900.0
2014-02-24 12:00:00,58.93,58.99,58.81,58.99,122400.0,42.7657,42.8092,42.6786,42.8092,122400.0
2014-02-24 12:30:00,58.99,59.0,58.89,58.92,90900.0,42.8092,42.8165,42.7366,42.7584,90900.0
2014-02-24 13:00:00,58.91,59.02,58.88,58.99,124800.0,42.7511,42.831,42.7294,42.8092,124800.0
2014-02-24 13:30:00,59.0,59.09,58.99,59.05,108400.0,42.8165,42.8818,42.8092,42.8527,108400.0
2014-02-24 14:00:00,59.05,59.11,58.98,59.02,88100.0,42.8527,42.8963,42.8019,42.831,88100.0
2014-02-24 14:30:00,59.02,59.18,58.96,59.18,119600.0,42.831,42.9471,42.7874,42.9471,119600.0
2014-02-24 15:00:00,59.18,59.18,59.0,59.02,183800.0,42.9471,42.9471,42.8165,42.831,183800.0
2014-02-24 15:30:00,59.02,59.02,58.82,58.82,366500.0,42.831,42.831,42.6858,42.6858,366500.0
2014-02-25 09:30:00,59.0,59.23,58.64,58.91,157500.0,42.8165,42.9834,42.5552,42.7511,157500.0
2014-02-25 10:00:00,58.89,58.98,58.78,58.79,127000.0,42.7366,42.8019,42.6568,42.6641,127000.0
2014-02-25 10:30:00,58.81,58.99,58.78,58.78,142100.0,42.6786,42.8092,42.6568,42.6568,142100.0
2014-02-25 11:00:00,58.8,58.95,58.66,58.89,142800.0,42.6713,42.7802,42.5697,42.7366,142800.0
2014-02-25 11:30:00,58.9,58.9,58.84,58.85,150600.0,42.7439,42.7439,42.7003,42.7076,150600.0
2014-02-25 12:00:00,58.85,58.9,58.79,58.87,109100.0,42.7076,42.7439,42.6641,42.7221,109100.0
2014-02-25 12:30:00,58.88,58.88,58.84,58.87,88100.0,42.7294,42.7294,42.7003,42.7221,88100.0
2014-02-25 13:00:00,58.87,58.9,58.83,58.85,94600.0,42.7221,42.7439,42.6931,42.7076,94600.0
2014-02-25 13:30:00,58.85,58.93,58.83,58.88,144700.0,42.7076,42.7657,42.6931,42.7294,144700.0
2014-02-25 14:00:00,58.88,58.89,58.75,58.84,122100.0,42.7294,42.7366,42.635,42.7003,122100.0
2014-02-25 14:30:00,58.85,58.91,58.83,58.88,112800.0,42.7076,42.7511,42.6931,42.7294,112800.0
2014-02-25 15:00:00,58.88,58.95,58.8,58.94,177600.0,42.7294,42.7802,42.6713,42.7729,177600.0
2014-02-25 15:30:00,58.94,59.08,58.92,59.01,275100.0,42.7729,42.8745,42.7584,42.8237,275100.0
2014-02-26 09:30:00,59.27,59.69,59.07,59.51,211900.0,43.0124,43.3172,42.8673,43.1866,211900.0
2014-02-26 10:00:00,59.53,59.85,59.49,59.83,153300.0,43.2011,43.4333,43.1721,43.4188,153300.0
2014-02-26 10:30:00,59.83,59.96,59.72,59.85,225000.0,43.4188,43.5131,43.339,43.4333,225000.0
2014-02-26 11:00:00,59.86,59.94,59.8,59.92,177600.0,43.4406,43.4986,43.397,43.4841,177600.0
2014-02-26 11:30:00,59.92,60.1,59.78,60.05,210600.0,43.4841,43.6147,43.3825,43.5784,210600.0
2014-02-26 12:00:00,60.04,60.24,59.89,59.98,290600.0,43.5712,43.7163,43.4623,43.5276,290600.0
2014-02-26 12:30:00,59.98,60.16,59.97,60.05,184100.0,43.5276,43.6583,43.5204,43.5784,184100.0
2014-02-26 13:00:00,60.04,60.06,59.97,60.0,146700.0,43.5712,43.5857,43.5204,43.5422,146700.0
2014-02-26 13:30:00,60.0,60.12,59.96,59.96,134000.0,43.5422,43.6292,43.5131,43.5131,134000.0
2014-02-26 14:00:00,59.96,59.97,59.75,59.83,265100.0,43.5131,43.5204,43.3607,43.4188,265100.0
2014-02-26 14:30:00,59.81,59.84,59.71,59.81,186100.0,43.4043,43.426,43.3317,43.4043,186100.0
2014-02-26 15:00:00,59.8,59.9,59.79,59.85,261100.0,43.397,43.4696,43.3898,43.4333,261100.0
2014-02-26 15:30:00,59.86,59.9,59.76,59.83,447500.0,43.4406,43.4696,43.368,43.4188,447500.0
2014-02-27 09:30:00,58.83,59.42,58.51,58.71,603200.0,42.6931,43.1213,42.4609,42.606,603200.0
2014-02-27 10:00:00,58.7,58.88,58.67,58.8,373400.0,42.5987,42.7294,42.577,42.6713,373400.0
2014-02-27 10:30:00,58.82,58.92,58.7,58.91,147600.0,42.6858,42.7584,42.5987,42.7511,147600.0
2014-02-27 11:00:00,58.92,59.11,58.82,58.92,159500.0,42.7584,42.8963,42.6858,42.7584,159500.0
2014-02-27 11:30:00,58.93,58.95,58.75,58.81,123200.0,42.7657,42.7802,42.635,42.6786,123200.0
2014-02-27 12:00:00,58.82,58.93,58.76,58.84,140700.0,42.6858,42.7657,42.6423,42.7003,140700.0
2014-02-27 12:30:00,58.83,58.86,58.76,58.86,105200.0,42.6931,42.7149,42.6423,42.7149,105200.0
2014-02-27 13:00:00,58.86,59.09,58.81,59.07,71900.0,42.7149,42.8818,42.6786,42.8673,71900.0
2014-02-27 13:30:00,59.08,59.12,58.91,58.93,101400.0,42.8745,42.9035,42.7511,42.7657,101400.0
2014-02-27 14:00:00,58.92,59.01,58.9,58.93,88500.0,42.7584,42.8237,42.7439,42.7657,88500.0
2014-02-27 14:30:00,58.93,58.99,58.89,58.92,101600.0,42.7657,42.8092,42.7366,42.7584,101600.0
2014-02-27 15:00:00,58.91,59.07,58.87,58.95,137100.0,42.7511,42.8673,42.7221,42.7802,137100.0
2014-02-27 15:30:00,58.95,59.04,58.81,59.0,475200.0,42.7802,42.8455,42.6786,42.8165,475200.0
2014-02-28 09:30:00,58.83,58.94,58.36,58.68,244200.0,42.6931,42.7729,42.352,42.5842,244200.0
2014-02-28 10:00:00,58.7,58.85,58.55,58.63,264200.0,42.5987,42.7076,42.4899,42.5479,264200.0
2014-02-28 10:30:00,58.63,58.72,58.58,58.7,202600.0,42.5479,42.6133,42.5117,42.5987,202600.0
2014-02-28 11:00:00,58.7,58.77,58.67,58.7,179300.0,42.5987,42.6495,42.577,42.5987,179300.0
2014-02-28 11:30:00,58.7,58.84,58.69,58.8,225600.0,42.5987,42.7003,42.5915,42.6713,225600.0
2014-02-28 12:00:00,58.79,58.82,58.73,58.74,91400.0,42.6641,42.6858,42.6205,42.6278,91400.0
2014-02-28 12:30:00,58.73,58.78,58.7,58.74,204100.0,42.6205,42.6568,42.5987,42.6278,204100.0
2014-02-28 13:00:00,58.74,58.76,58.71,58.74,198200.0,42.6278,42.6423,42.606,42.6278,198200.0
2014-02-28 13:30:00,58.75,58.75,58.55,58.55,132900.0,42.635,42.635,42.4899,42.4899,132900.0
2014-02-28 14:00:00,58.56,58.74,58.56,58.69,119800.0,42.4971,42.6278,42.4971,42.5915,119800.0
2014-02-28 14:30:00,58.71,58.71,58.43,58.43,187700.0,42.606,42.606,42.4028,42.4028,187700.0
2014-02-28 15:00:00,58.44,58.61,58.21,58.55,287900.0,42.4101,42.5334,42.2432,42.4899,287900.0
2014-02-28 15:30:00,58.55,58.71,58.55,58.6,539200.0,42.4899,42.606,42.4899,42.5262,539200.0
2014-03-03 09:30:00,57.9,58.31,57.88,58.12,256400.0,42.0182,42.3157,42.0037,42.1778,256400.0
2014-03-03 10:00:00,58.14,58.22,57.97,58.18,210400.0,42.1924,42.2504,42.069,42.2214,210400.0
2014-03-03 10:30:00,58.18,58.45,58.13,58.44,126000.0,42.2214,42.4173,42.1851,42.4101,126000.0
2014-03-03 11:00:00,58.43,58.45,58.13,58.33,87700.0,42.4028,42.4173,42.1851,42.3302,87700.0
2014-03-03 11:30:00,58.33,58.4,58.19,58.22,76200.0,42.3302,42.381,42.2286,42.2504,76200.0
2014-03-03 12:00:00,58.22,58.44,58.12,58.43,82500.0,42.2504,42.4101,42.1778,42.4028,82500.0
2014-03-03 12:30:00,58.43,58.51,58.37,58.49,63900.0,42.4028,42.4609,42.3593,42.4463,63900.0
2014-03-03 13:00:00,58.49,58.6,58.49,58.53,43700.0,42.4463,42.5262,42.4463,42.4754,43700.0
2014-03-03 13:30:00,58.52,58.53,58.4,58.51,36700.0,42.4681,42.4754,42.381,42.4609,36700.0
2014-03-03 14:00:00,58.52,58.56,58.43,58.43,34300.0,42.4681,42.4971,42.4028,42.4028,34300.0
2014-03-03 14:30:00,58.42,58.64,58.39,58.58,59900.0,42.3956,42.5552,42.3738,42.5117,59900.0
2014-03-03 15:00:00,58.59,58.59,58.26,58.37,60300.0,42.5189,42.5189,42.2794,42.3593,60300.0
2014-03-03 15:30:00,58.37,58.57,58.3,58.56,220600.0,42.3593,42.5044,42.3085,42.4971,220600.0
2014-03-04 09:30:00,59.15,59.5,59.15,59.46,141400.0,42.9253,43.1793,42.9253,43.1503,141400.0
2014-03-04 10:00:00,59.49,59.7,59.49,59.6,91900.0,43.1721,43.3245,43.1721,43.2519,91900.0
2014-03-04 10:30:00,59.61,59.76,59.56,59.75,65200.0,43.2591,43.368,43.2229,43.3607,65200.0
2014-03-04 11:00:00,59.75,59.81,59.66,59.78,82900.0,43.3607,43.4043,43.2954,43.3825,82900.0
2014-03-04 11:30:00,59.77,59.88,59.72,59.88,65100.0,43.3752,43.4551,43.339,43.4551,65100.0
2014-03-04 12:00:00,59.87,59.97,59.87,59.89,126800.0,43.4478,43.5204,43.4478,43.4623,126800.0
2014-03-04 12:30:00,59.89,59.89,59.71,59.75,52400.0,43.4623,43.4623,43.3317,43.3607,52400.0
2014-03-04 13:00:00,59.75,59.79,59.69,59.76,73100.0,43.3607,43.3898,43.3172,43.368,73100.0
2014-03-04 13:30:00,59.76,59.76,59.57,59.68,98400.0,43.368,43.368,43.2301,43.3099,98400.0
2014-03-04 14:00:00,59.67,59.78,59.59,59.74,98600.0,43.3027,43.3825,43.2446,43.3535,98600.0
2014-03-04 14:30:00,59.74,59.84,59.7,59.81,101800.0,43.3535,43.426,43.3245,43.4043,101800.0
2014-03-04 15:00:00,59.81,59.98,59.78,59.84,131000.0,43.4043,43.5276,43.3825,43.426,131000.0
2014-03-04 15:30:00,59.84,59.92,59.73,59.75,238500.0,43.426,43.4841,43.3462,43.3607,238500.0
2014-03-05 09:30:00,59.86,60.17,59.72,59.88,342800.0,43.4406,43.6655,43.339,43.4551,342800.0
2014-03-05 10:00:00,59.92,59.92,59.63,59.69,237100.0,43.4841,43.4841,43.2737,43.3172,237100.0
2014-03-05 10:30:00,59.7,59.74,59.57,59.59,90000.0,43.3245,43.3535,43.2301,43.2446,90000.0
2014-03-05 11:00:00,59.58,59.66,59.54,59.55,137800.0,43.2374,43.2954,43.2083,43.2156,137800.0
2014-03-05 11:30:00,59.54,59.7,59.54,59.62,82600.0,43.2083,43.3245,43.2083,43.2664,82600.0
2014-03-05 12:00:00,59.64,59.79,59.6,59.77,91600.0,43.2809,43.3898,43.2519,43.3752,91600.0
2014-03-05 12:30:00,59.77,59.87,59.74,59.87,51400.0,43.3752,43.4478,43.3535,43.4478,51400.0
2014-03-05 13:00:00,59.86,59.87,59.77,59.77,51700.0,43.4406,43.4478,43.3752,43.3752,51700.0
2014-03-05 13:30:00,59.78,59.83,59.73,59.78,50600.0,43.3825,43.4188,43.3462,43.3825,50600.0
2014-03-05 14:00:00,59.78,59.94,59.75,59.91,59100.0,43.3825,43.4986,43.3607,43.4768,59100.0
2014-03-05 14:30:00,59.91,59.96,59.87,59.92,59100.0,43.4768,43.5131,43.4478,43.4841,59100.0
2014-03-05 15:00:00,59.92,59.97,59.82,59.88,77400.0,43.4841,43.5204,43.4115,43.4551,77400.0
2014-03-05 15:30:00,59.88,59.88,59.81,59.87,164400.0,43.4551,43.4551,43.4043,43.4478,164400.0
2014-03-06 09:30:00,59.76,59.97,59.48,59.72,98900.0,43.5577,43.7108,43.3536,43.5285,98900.0
2014-03-06 10:00:00,59.7,59.94,59.7,59.88,108100.0,43.514,43.6889,43.514,43.6452,108100.0
2014-03-06 10:30:00,59.87,60.0,59.81,59.98,74600.0,43.6379,43.7326,43.5941,43.718,74600.0
2014-03-06 11:00:00,59.99,60.0,59.88,59.93,86500.0,43.7253,43.7326,43.6452,43.6816,86500.0
2014-03-06 11:30:00,59.93,59.99,59.85,59.94,57400.0,43.6816,43.7253,43.6233,43.6889,57400.0
2014-03-06 12:00:00,59.95,59.99,59.87,59.93,50000.0,43.6962,43.7253,43.6379,43.6816,50000.0
2014-03-06 12:30:00,59.94,60.0,59.91,60.0,54400.0,43.6889,43.7326,43.667,43.7326,54400.0
2014-03-06 13:00:00,59.99,60.09,59.95,60.07,112800.0,43.7253,43.7982,43.6962,43.7836,112800.0
2014-03-06 13:30:00,60.07,60.16,60.0,60.01,54500.0,43.7836,43.8492,43.7326,43.7399,54500.0
2014-03-06 14:00:00,60.0,60.12,59.98,60.11,98700.0,43.7326,43.8201,43.718,43.8128,98700.0
2014-03-06 14:30:00,60.11,60.14,60.04,60.05,63400.0,43.8128,43.8347,43.7618,43.7691,63400.0
2014-03-06 15:00:00,60.05,60.07,59.97,59.98,68300.0,43.7691,43.7836,43.7108,43.718,68300.0
2014-03-06 15:30:00,59.98,60.04,59.95,60.03,369200.0,43.718,43.7618,43.6962,43.7545,369200.0
2014-03-07 09:30:00,60.32,61.59,60.23,61.59,457200.0,43.9659,44.8915,43.9003,44.8915,457200.0
2014-03-07 10:00:00,61.55,61.99,61.39,61.86,251900.0,44.8624,45.1831,44.7458,45.0883,251900.0
2014-03-07 10:30:00,61.88,61.93,61.64,61.72,328600.0,45.1029,45.1394,44.928,44.9863,328600.0
2014-03-07 11:00:00,61.72,61.75,61.38,61.55,226600.0,44.9863,45.0082,44.7385,44.8624,226600.0
2014-03-07 11:30:00,61.56,61.76,61.44,61.75,138300.0,44.8697,45.0154,44.7822,45.0082,138300.0
2014-03-07 12:00:00,61.77,61.88,61.71,61.87,124400.0,45.0227,45.1029,44.979,45.0956,124400.0
2014-03-07 12:30:00,61.86,61.89,61.75,61.84,113800.0,45.0883,45.1102,45.0082,45.0738,113800.0
2014-03-07 13:00:00,61.85,61.92,61.78,61.85,154600.0,45.081,45.1321,45.03,45.081,154600.0
2014-03-07 13:30:00,61.85,61.89,61.71,61.82,110700.0,45.081,45.1102,44.979,45.0592,110700.0
2014-03-07 14:00:00,61.83,61.84,61.67,61.7,183300.0,45.0665,45.0738,44.9499,44.9717,183300.0
2014-03-07 14:30:00,61.69,61.74,61.62,61.69,243600.0,44.9644,45.0009,44.9134,44.9644,243600.0
2014-03-07 15:00:00,61.7,61.72,61.44,61.47,358500.0,44.9717,44.9863,44.7822,44.8041,358500.0
2014-03-07 15:30:00,61.47,61.47,61.28,61.38,709800.0,44.8041,44.8041,44.6656,44.7385,709800.0
2014-03-10 09:30:00,61.31,61.8,61.3,61.39,173300.0,44.6875,45.0446,44.6802,44.7458,173300.0
2014-03-10 10:00:00,61.41,61.56,61.3,61.56,171100.0,44.7603,44.8697,44.6802,44.8697,171100.0
2014-03-10 10:30:00,61.56,61.6,61.37,61.52,169200.0,44.8697,44.8988,44.7312,44.8405,169200.0
2014-03-10 11:00:00,61.52,61.85,61.51,61.76,132200.0,44.8405,45.081,44.8332,45.0154,132200.0
2014-03-10 11:30:00,61.77,61.83,61.5,61.55,96300.0,45.0227,45.0665,44.8259,44.8624,96300.0
2014-03-10 12:00:00,61.57,61.83,61.57,61.74,127700.0,44.877,45.0665,44.877,45.0009,127700.0
2014-03-10 12:30:00,61.74,61.85,61.71,61.83,85400.0,45.0009,45.081,44.979,45.0665,85400.0
2014-03-10 13:00:00,61.83,61.86,61.75,61.85,83100.0,45.0665,45.0883,45.0082,45.081,83100.0
2014-03-10 13:30:00,61.85,61.86,61.65,61.67,71400.0,45.081,45.0883,44.9353,44.9499,71400.0
2014-03-10 14:00:00,61.66,61.73,61.62,61.68,103900.0,44.9426,44.9936,44.9134,44.9571,103900.0
2014-03-10 14:30:00,61.7,61.89,61.7,61.79,125500.0,44.9717,45.1102,44.9717,45.0373,125500.0
2014-03-10 15:00:00,61.79,61.91,61.73,61.85,384200.0,45.0373,45.1248,44.9936,45.081,384200.0
2014-03-10 15:30:00,61.85,61.87,61.74,61.79,660700.0,45.081,45.0956,45.0009,45.0373,660700.0
2014-03-11 09:30:00,61.79,61.95,61.41,61.52,244800.0,45.0373,45.1539,44.7603,44.8405,244800.0
2014-03-11 10:00:00,61.53,61.64,61.45,61.54,209800.0,44.8478,44.928,44.7895,44.8551,209800.0
2014-03-11 10:30:00,61.54,61.7,61.54,61.67,198700.0,44.8551,44.9717,44.8551,44.9499,198700.0
2014-03-11 11:00:00,61.67,61.68,61.48,61.51,108800.0,44.9499,44.9571,44.8114,44.8332,108800.0
2014-03-11 11:30:00,61.5,61.54,61.4,61.48,130600.0,44.8259,44.8551,44.7531,44.8114,130600.0
2014-03-11 12:00:00,61.48,61.5,61.33,61.38,104700.0,44.8114,44.8259,44.702,44.7385,104700.0
2014-03-11 12:30:00,61.38,61.61,61.36,61.56,102600.0,44.7385,44.9061,44.7239,44.8697,102600.0
2014-03-11 13:00:00,61.55,61.65,61.51,61.52,103900.0,44.8624,44.9353,44.8332,44.8405,103900.0
2014-03-11 13:30:00,61.52,61.64,61.5,61.64,71600.0,44.8405,44.928,44.8259,44.928,71600.0
2014-03-11 14:00:00,61.63,61.64,61.51,61.56,105000.0,44.9207,44.928,44.8332,44.8697,105000.0
2014-03-11 14:30:00,61.57,61.57,61.37,61.4,114500.0,44.877,44.877,44.7312,44.7531,114500.0
2014-03-11 15:00:00,61.4,61.46,61.25,61.38,182300.0,44.7531,44.7968,44.6437,44.7385,182300.0
2014-03-11 15:30:00,61.38,61.5,61.36,61.44,284800.0,44.7385,44.8259,44.7239,44.7822,284800.0
2014-03-12 09:30:00,61.06,61.3,60.83,60.98,130700.0,44.5052,44.6802,44.3376,44.4469,130700.0
2014-03-12 10:00:00,60.99,61.25,60.95,61.08,91700.0,44.4542,44.6437,44.4251,44.5198,91700.0
2014-03-12 10:30:00,61.08,61.26,60.97,61.21,147700.0,44.5198,44.651,44.4396,44.6146,147700.0
2014-03-12 11:00:00,61.23,61.29,61.13,61.18,104500.0,44.6291,44.6729,44.5563,44.5927,104500.0
2014-03-12 11:30:00,61.19,61.27,61.05,61.12,94300.0,44.6,44.6583,44.4979,44.549,94300.0
2014-03-12 12:00:00,61.12,61.26,61.1,61.24,98100.0,44.549,44.651,44.5344,44.6364,98100.0
2014-03-12 12:30:00,61.25,61.28,61.07,61.2,115100.0,44.6437,44.6656,44.5125,44.6073,115100.0
2014-03-12 13:00:00,61.21,61.23,61.02,61.09,75300.0,44.6146,44.6291,44.4761,44.5271,75300.0
2014-03-12 13:30:00,61.09,61.21,61.09,61.11,70300.0,44.5271,44.6146,44.5271,44.5417,70300.0
2014-03-12 14:00:00,61.12,61.23,61.09,61.23,179600.0,44.549,44.6291,44.5271,44.6291,179600.0
2014-03-12 14:30:00,61.23,61.29,61.06,61.06,123100.0,44.6291,44.6729,44.5052,44.5052,123100.0
2014-03-12 15:00:00,61.07,61.15,61.07,61.14,139700.0,44.5125,44.5708,44.5125,44.5635,139700.0
2014-03-12 15:30:00,61.14,61.39,61.13,61.34,211900.0,44.5635,44.7458,44.5563,44.7093,211900.0
2014-03-13 09:30:00,61.46,61.82,61.33,61.67,146000.0,44.7968,45.0592,44.702,44.9499,146000.0
2014-03-13 10:00:00,61.69,61.97,61.6,61.9,222300.0,44.9644,45.1685,44.8988,45.1175,222300.0
2014-03-13 10:30:00,61.9,61.91,61.68,61.73,162100.0,45.1175,45.1248,44.9571,44.9936,162100.0
2014-03-13 11:00:00,61.74,61.95,61.71,61.83,126000.0,45.0009,45.1539,44.979,45.0665,126000.0
2014-03-13 11:30:00,61.85,61.88,61.79,61.82,161600.0,45.081,45.1029,45.0373,45.0592,161600.0
2014-03-13 12:00:00,61.82,61.89,61.79,61.82,96700.0,45.0592,45.1102,45.0373,45.0592,96700.0
2014-03-13 12:30:00,61.82,61.82,61.63,61.68,250000.0,45.0592,45.0592,44.9207,44.9571,250000.0
2014-03-13 13:00:00,61.67,61.71,61.57,61.62,246000.0,44.9499,44.979,44.877,44.9134,246000.0
2014-03-13 13:30:00,61.62,61.62,61.37,61.43,236700.0,44.9134,44.9134,44.7312,44.7749,236700.0
2014-03-13 14:00:00,61.43,61.48,61.35,61.37,226400.0,44.7749,44.8114,44.7166,44.7312,226400.0
2014-03-13 14:30:00,61.37,61.41,61.09,61.11,159300.0,44.7312,44.7603,44.5271,44.5417,159300.0
2014-03-13 15:00:00,61.11,61.16,60.89,60.98,253300.0,44.5417,44.5781,44.3813,44.4469,253300.0
2014-03-13 15:30:00,60.98,61.27,60.98,61.1,348600.0,44.4469,44.6583,44.4469,44.5344,348600.0
2014-03-14 09:30:00,60.79,61.5,60.79,61.34,126300.0,44.3084,44.8259,44.3084,44.7093,126300.0
2014-03-14 10:00:00,61.37,61.71,61.36,61.5,98200.0,44.7312,44.979,44.7239,44.8259,98200.0
2014-03-14 10:30:00,61.5,61.6,61.33,61.34,86300.0,44.8259,44.8988,44.702,44.7093,86300.0
2014-03-14 11:00:00,61.37,61.37,61.14,61.26,91900.0,44.7312,44.7312,44.5635,44.651,91900.0
2014-03-14 11:30:00,61.28,61.58,61.17,61.47,101600.0,44.6656,44.8843,44.5854,44.8041,101600.0
2014-03-14 12:00:00,61.48,61.48,61.28,61.33,80600.0,44.8114,44.8114,44.6656,44.702,80600.0
2014-03-14 12:30:00,61.33,61.47,61.29,61.45,58800.0,44.702,44.8041,44.6729,44.7895,58800.0
2014-03-14 13:00:00,61.47,61.49,61.21,61.28,149900.0,44.8041,44.8187,44.6146,44.6656,149900.0
2014-03-14 13:30:00,61.3,61.34,61.05,61.09,144800.0,44.6802,44.7093,44.4979,44.5271,144800.0
2014-03-14 14:00:00,61.11,61.15,60.98,61.15,159200.0,44.5417,44.5708,44.4469,44.5708,159200.0
2014-03-14 14:30:00,61.15,61.15,60.9,60.92,106500.0,44.5708,44.5708,44.3886,44.4032,106500.0
2014-03-14 15:00:00,60.93,61.0,60.92,60.95,195300.0,44.4105,44.4615,44.4032,44.4251,195300.0
2014-03-14 15:30:00,60.94,60.96,60.66,60.72,807000.0,44.4178,44.4323,44.2137,44.2574,807000.0
2014-03-17 09:30:00,61.17,61.87,61.17,61.69,146700.0,44.5854,45.0956,44.5854,44.9644,146700.0
2014-03-17 10:00:00,61.68,61.76,61.49,61.5,59200.0,44.9571,45.0154,44.8187,44.8259,59200.0
2014-03-17 10:30:00,61.5,61.57,61.42,61.54,89600.0,44.8259,44.877,44.7676,44.8551,89600.0
2014-03-17 11:00:00,61.54,61.77,61.54,61.71,110100.0,44.8551,45.0227,44.8551,44.979,110100.0
2014-03-17 11:30:00,61.71,61.84,61.66,61.83,82200.0,44.979,45.0738,44.9426,45.0665,82200.0
2014-03-17 12:00:00,61.83,62.0,61.82,61.98,83400.0,45.0665,45.1904,45.0592,45.1758,83400.0
2014-03-17 12:30:00,61.99,62.09,61.89,61.91,80900.0,45.1831,45.256,45.1102,45.1248,80900.0
2014-03-17 13:00:00,61.91,62.04,61.91,61.98,73500.0,45.1248,45.2195,45.1248,45.1758,73500.0
2014-03-17 13:30:00,61.97,62.15,61.95,62.13,94600.0,45.1685,45.2997,45.1539,45.2851,94600.0
2014-03-17 14:00:00,62.12,62.36,62.12,62.35,122000.0,45.2778,45.4528,45.2778,45.4455,122000.0
2014-03-17 14:30:00,62.36,62.38,62.32,62.36,162000.0,45.4528,45.4674,45.4236,45.4528,162000.0
2014-03-17 15:00:00,62.36,62.49,62.3,62.32,232500.0,45.4528,45.5475,45.409,45.4236,232500.0
2014-03-17 15:30:00,62.32,62.39,62.26,62.32,328800.0,45.4236,45.4746,45.3799,45.4236,328800.0
2014-03-18 09:30:00,62.35,62.89,62.32,62.8,204100.0,45.4455,45.8391,45.4236,45.7735,204100.0
2014-03-18 10:00:00,62.82,63.04,62.78,62.93,169200.0,45.7881,45.9484,45.7589,45.8682,169200.0
2014-03-18 10:30:00,62.93,63.03,62.63,62.68,157500.0,45.8682,45.9411,45.6496,45.686,157500.0
2014-03-18 11:00:00,62.68,62.75,62.58,62.69,280100.0,45.686,45.737,45.6131,45.6933,280100.0
2014-03-18 11:30:00,62.7,62.73,62.44,62.54,114600.0,45.7006,45.7225,45.5111,45.584,114600.0
2014-03-18 12:00:00,62.54,62.59,62.26,62.29,106200.0,45.584,45.6204,45.3799,45.4018,106200.0
2014-03-18 12:30:00,62.29,62.44,62.26,62.26,90300.0,45.4018,45.5111,45.3799,45.3799,90300.0
2014-03-18 13:00:00,62.26,62.33,62.19,62.27,105300.0,45.3799,45.4309,45.3289,45.3872,105300.0
2014-03-18 13:30:00,62.27,62.33,62.2,62.27,104400.0,45.3872,45.4309,45.3362,45.3872,104400.0
2014-03-18 14:00:00,62.26,62.39,62.19,62.3,128000.0,45.3799,45.4746,45.3289,45.409,128000.0
2014-03-18 14:30:00,62.3,62.32,62.22,62.24,144500.0,45.409,45.4236,45.3507,45.3653,144500.0
2014-03-18 15:00:00,62.24,62.25,62.15,62.22,270600.0,45.3653,45.3726,45.2997,45.3507,270600.0
2014-03-18 15:30:00,62.23,62.28,62.12,62.13,495700.0,45.358,45.3945,45.2778,45.2851,495700.0
2014-03-19 09:30:00,62.22,62.44,61.99,62.25,169900.0,45.3507,45.5111,45.1831,45.3726,169900.0
2014-03-19 10:00:00,62.23,62.32,62.16,62.16,145600.0,45.358,45.4236,45.307,45.307,145600.0
2014-03-19 10:30:00,62.17,62.21,62.04,62.07,81200.0,45.3143,45.3434,45.2195,45.2414,81200.0
2014-03-19 11:00:00,62.05,62.07,61.83,61.94,120800.0,45.2268,45.2414,45.0665,45.1466,120800.0
2014-03-19 11:30:00,61.93,62.02,61.88,61.96,114900.0,45.1394,45.205,45.1029,45.1612,114900.0
2014-03-19 12:00:00,61.96,62.03,61.91,61.94,131400.0,45.1612,45.2122,45.1248,45.1466,131400.0
2014-03-19 12:30:00,61.95,61.97,61.83,61.94,92100.0,45.1539,45.1685,45.0665,45.1466,92100.0
2014-03-19 13:00:00,61.94,61.94,61.8,61.89,61700.0,45.1466,45.1466,45.0446,45.1102,61700.0
2014-03-19 13:30:00,61.89,61.98,61.83,61.96,79300.0,45.1102,45.1758,45.0665,45.1612,79300.0
2014-03-19 14:00:00,61.97,61.97,61.57,61.71,142800.0,45.1685,45.1685,44.877,44.979,142800.0
2014-03-19 14:30:00,61.73,61.82,61.59,61.72,134900.0,44.9936,45.0592,44.8915,44.9863,134900.0
2014-03-19 15:00:00,61.74,61.75,61.19,61.53,157000.0,45.0009,45.0082,44.6,44.8478,157000.0
2014-03-19 15:30:00,61.53,61.8,61.49,61.69,334500.0,44.8478,45.0446,44.8187,44.9644,334500.0
2014-03-20 09:30:00,61.49,61.64,61.21,61.45,172000.0,44.8187,44.928,44.6146,44.7895,172000.0
2014-03-20 10:00:00,61.44,61.93,61.38,61.72,107500.0,44.7822,45.1394,44.7385,44.9863,107500.0
2014-03-20 10:30:00,61.73,61.89,61.67,61.67,179800.0,44.9936,45.1102,44.9499,44.9499,179800.0
2014-03-20 11:00:00,61.69,61.77,61.54,61.72,223800.0,44.9644,45.0227,44.8551,44.9863,223800.0
2014-03-20 11:30:00,61.69,61.87,61.65,61.87,95600.0,44.9644,45.0956,44.9353,45.0956,95600.0
2014-03-20 12:00:00,61.87,61.88,61.65,61.79,118500.0,45.0956,45.1029,44.9353,45.0373,118500.0
2014-03-20 12:30:00,61.81,61.87,61.76,61.82,45500.0,45.0519,45.0956,45.0154,45.0592,45500.0
2014-03-20 13:00:00,61.82,61.99,61.81,61.98,96500.0,45.0592,45.1831,45.0519,45.1758,96500.0
2014-03-20 13:30:00,61.96,62.17,61.96,62.15,93900.0,45.1612,45.3143,45.1612,45.2997,93900.0
2014-03-20 14:00:00,62.14,62.34,62.11,62.34,73200.0,45.2924,45.4382,45.2706,45.4382,73200.0
2014-03-20 14:30:00,62.34,62.48,62.22,62.47,195700.0,45.4382,45.5402,45.3507,45.533,195700.0
2014-03-20 15:00:00,62.46,62.46,62.21,62.26,101600.0,45.5257,45.5257,45.3434,45.3799,101600.0
2014-03-20 15:30:00,62.25,62.31,62.21,62.29,237500.0,45.3726,45.4163,45.3434,45.4018,237500.0
2014-03-21 09:30:00,62.8,62.83,62.22,62.38,555700.0,45.7735,45.7953,45.3507,45.4674,555700.0
2014-03-21 10:00:00,62.36,62.81,62.32,62.72,143200.0,45.4528,45.7808,45.4236,45.7152,143200.0
2014-03-21 10:30:00,62.74,62.86,62.7,62.83,125100.0,45.7297,45.8172,45.7006,45.7953,125100.0
2014-03-21 11:00:00,62.84,63.05,62.83,62.95,130900.0,45.8026,45.9557,45.7953,45.8828,130900.0
2014-03-21 11:30:00,62.95,63.21,62.95,63.13,156900.0,45.8828,46.0723,45.8828,46.014,156900.0
2014-03-21 12:00:00,63.13,63.13,62.9,62.93,98400.0,46.014,46.014,45.8464,45.8682,98400.0
2014-03-21 12:30:00,62.92,62.96,62.77,62.77,73000.0,45.8609,45.8901,45.7516,45.7516,73000.0
2014-03-21 13:00:00,62.76,62.88,62.64,62.72,157900.0,45.7443,45.8318,45.6569,45.7152,157900.0
2014-03-21 13:30:00,62.73,62.73,62.66,62.69,97600.0,45.7225,45.7225,45.6714,45.6933,97600.0
2014-03-21 14:00:00,62.7,62.78,62.65,62.68,94300.0,45.7006,45.7589,45.6642,45.686,94300.0
2014-03-21 14:30:00,62.69,62.73,62.6,62.61,106300.0,45.6933,45.7225,45.6277,45.635,106300.0
2014-03-21 15:00:00,62.6,62.6,62.44,62.54,184800.0,45.6277,45.6277,45.5111,45.584,184800.0
2014-03-21 15:30:00,62.54,62.54,62.28,62.31,526300.0,45.584,45.584,45.3945,45.4163,526300.0
2014-03-24 09:30:00,62.43,62.85,62.36,62.54,82700.0,45.5038,45.8099,45.4528,45.584,82700.0
2014-03-24 10:00:00,62.52,62.58,62.29,62.37,80800.0,45.5694,45.6131,45.4018,45.4601,80800.0
2014-03-24 10:30:00,62.37,62.38,62.13,62.14,92400.0,45.4601,45.4674,45.2851,45.2924,92400.0
2014-03-24 11:00:00,62.11,62.11,61.86,61.91,75600.0,45.2706,45.2706,45.0883,45.1248,75600.0
2014-03-24 11:30:00,61.9,62.05,61.85,61.93,107900.0,45.1175,45.2268,45.081,45.1394,107900.0
2014-03-24 12:00:00,61.91,61.96,61.67,61.7,103300.0,45.1248,45.1612,44.9499,44.9717,103300.0
2014-03-24 12:30:00,61.7,61.77,61.59,61.66,51800.0,44.9717,45.0227,44.8915,44.9426,51800.0
2014-03-24 13:00:00,61.68,61.81,61.66,61.81,42800.0,44.9571,45.0519,44.9426,45.0519,42800.0
2014-03-24 13:30:00,61.81,61.91,61.8,61.89,55600.0,45.0519,45.1248,45.0446,45.1102,55600.0
2014-03-24 14:00:00,61.89,61.95,61.84,61.93,62600.0,45.1102,45.1539,45.0738,45.1394,62600.0
2014-03-24 14:30:00,61.95,61.98,61.88,61.95,69300.0,45.1539,45.1758,45.1029,45.1539,69300.0
2014-03-24 15:00:00,61.96,61.99,61.9,61.98,81800.0,45.1612,45.1831,45.1175,45.1758,81800.0
2014-03-24 15:30:00,61.98,62.06,61.9,61.91,144700.0,45.1758,45.2341,45.1175,45.1248,144700.0
2014-03-25 09:30:00,62.17,62.25,61.4,61.48,141100.0,45.3143,45.3726,44.7531,44.8114,141100.0
2014-03-25 10:00:00,61.48,61.66,61.36,61.39,165300.0,44.8114,44.9426,44.7239,44.7458,165300.0
2014-03-25 10:30:00,61.39,61.42,61.03,61.06,135800.0,44.7458,44.7676,44.4834,44.5052,135800.0
2014-03-25 11:00:00,61.05,61.21,61.0,61.16,107100.0,44.4979,44.6146,44.4615,44.5781,107100.0
2014-03-25 11:30:00,61.17,61.23,60.95,60.98,109100.0,44.5854,44.6291,44.4251,44.4469,109100.0
2014-03-25 12:00:00,60.97,60.97,60.83,60.86,80800.0,44.4396,44.4396,44.3376,44.3595,80800.0
2014-03-25 12:30:00,60.86,61.01,60.86,60.99,88200.0,44.3595,44.4688,44.3595,44.4542,88200.0
2014-03-25 13:00:00,61.0,61.08,60.98,61.06,81700.0,44.4615,44.5198,44.4469,44.5052,81700.0
2014-03-25 13:30:00,61.06,61.18,61.06,61.15,54900.0,44.5052,44.5927,44.5052,44.5708,54900.0
2014-03-25 14:00:00,61.14,61.17,61.0,61.02,89900.0,44.5635,44.5854,44.4615,44.4761,89900.0
2014-03-25 14:30:00,61.01,61.1,61.01,61.01,65600.0,44.4688,44.5344,44.4688,44.4688,65600.0
2014-03-25 15:00:00,61.0,61.16,60.99,61.1,113700.0,44.4615,44.5781,44.4542,44.5344,113700.0
2014-03-25 15:30:00,61.1,61.15,60.97,60.99,258600.0,44.5344,44.5708,44.4396,44.4542,258600.0
2014-03-26 09:30:00,60.92,61.58,60.92,61.25,145300.0,44.4032,44.8843,44.4032,44.6437,145300.0
2014-03-26 10:00:00,61.25,61.59,61.24,61.32,80400.0,44.6437,44.8915,44.6364,44.6947,80400.0
2014-03-26 10:30:00,61.32,61.45,61.22,61.32,57100.0,44.6947,44.7895,44.6219,44.6947,57100.0
2014-03-26 11:00:00,61.32,61.43,61.31,61.37,73600.0,44.6947,44.7749,44.6875,44.7312,73600.0
2014-03-26 11:30:00,61.36,61.38,61.19,61.24,57700.0,44.7239,44.7385,44.6,44.6364,57700.0
2014-03-26 12:00:00,61.25,61.4,61.2,61.33,73000.0,44.6437,44.7531,44.6073,44.702,73000.0
2014-03-26 12:30:00,61.32,61.4,61.26,61.36,67800.0,44.6947,44.7531,44.651,44.7239,67800.0
2014-03-26 13:00:00,61.38,61.38,61.19,61.19,69900.0,44.7385,44.7385,44.6,44.6,69900.0
2014-03-26 13:30:00,61.19,61.27,60.99,61.05,105800.0,44.6,44.6583,44.4542,44.4979,105800.0
2014-03-26 14:00:00,61.04,61.06,60.92,61.01,75900.0,44.4907,44.5052,44.4032,44.4688,75900.0
2014-03-26 14:30:00,61.01,61.09,60.93,61.07,95300.0,44.4688,44.5271,44.4105,44.5125,95300.0
2014-03-26 15:00:00,61.07,61.11,60.86,60.87,84200.0,44.5125,44.5417,44.3595,44.3667,84200.0
2014-03-26 15:30:00,60.87,60.93,60.61,60.63,233800.0,44.3667,44.4105,44.1772,44.1918,233800.0
2014-03-27 09:30:00,60.7,61.17,60.41,61.17,148200.0,44.2428,44.5854,44.0315,44.5854,148200.0
2014-03-27 10:00:00,61.14,61.18,60.84,61.12,251200.0,44.5635,44.5927,44.3449,44.549,251200.0
2014-03-27 10:30:00,61.12,61.18,60.91,60.93,82700.0,44.549,44.5927,44.3959,44.4105,82700.0
2014-03-27 11:00:00,60.95,60.99,60.8,60.9,62200.0,44.4251,44.4542,44.3157,44.3886,62200.0
2014-03-27 11:30:00,60.89,60.9,60.67,60.81,51400.0,44.3813,44.3886,44.221,44.323,51400.0
2014-03-27 12:00:00,60.83,60.98,60.77,60.94,52300.0,44.3376,44.4469,44.2939,44.4178,52300.0
2014-03-27 12:30:00,60.92,60.96,60.75,60.83,73100.0,44.4032,44.4323,44.2793,44.3376,73100.0
2014-03-27 13:00:00,60.82,60.9,60.76,60.86,58600.0,44.3303,44.3886,44.2866,44.3595,58600.0
2014-03-27 13:30:00,60.86,60.88,60.75,60.81,61100.0,44.3595,44.374,44.2793,44.323,61100.0
2014-03-27 14:00:00,60.82,60.85,60.72,60.83,67000.0,44.3303,44.3522,44.2574,44.3376,67000.0
2014-03-27 14:30:00,60.84,60.84,60.72,60.8,54800.0,44.3449,44.3449,44.2574,44.3157,54800.0
2014-03-27 15:00:00,60.8,60.94,60.75,60.9,77200.0,44.3157,44.4178,44.2793,44.3886,77200.0
2014-03-27 15:30:00,60.9,60.94,60.81,60.84,155100.0,44.3886,44.4178,44.323,44.3449,155100.0
2014-03-28 09:30:00,61.05,61.55,60.76,61.35,160900.0,44.4979,44.8624,44.2866,44.7166,160900.0
2014-03-28 10:00:00,61.35,61.46,61.23,61.25,141100.0,44.7166,44.7968,44.6291,44.6437,141100.0
2014-03-28 10:30:00,61.25,61.51,61.25,61.51,78500.0,44.6437,44.8332,44.6437,44.8332,78500.0
2014-03-28 11:00:00,61.51,61.7,61.49,61.64,63900.0,44.8332,44.9717,44.8187,44.928,63900.0
2014-03-28 11:30:00,61.66,61.68,61.52,61.58,62100.0,44.9426,44.9571,44.8405,44.8843,62100.0
2014-03-28 12:00:00,61.58,61.66,61.52,61.52,36300.0,44.8843,44.9426,44.8405,44.8405,36300.0
2014-03-28 12:30:00,61.52,61.62,61.5,61.62,40600.0,44.8405,44.9134,44.8259,44.9134,40600.0
2014-03-28 13:00:00,61.62,61.62,61.48,61.5,36600.0,44.9134,44.9134,44.8114,44.8259,36600.0
2014-03-28 13:30:00,61.5,61.53,61.33,61.35,52100.0,44.8259,44.8478,44.702,44.7166,52100.0
2014-03-28 14:00:00,61.36,61.37,61.16,61.32,71000.0,44.7239,44.7312,44.5781,44.6947,71000.0
2014-03-28 14:30:00,61.32,61.38,61.23,61.38,67000.0,44.6947,44.7385,44.6291,44.7385,67000.0
2014-03-28 15:00:00,61.39,61.42,61.3,61.36,73600.0,44.7458,44.7676,44.6802,44.7239,73600.0
2014-03-28 15:30:00,61.35,61.38,61.3,61.36,138300.0,44.7166,44.7385,44.6802,44.7239,138300.0
2014-03-31 09:30:00,61.95,62.08,61.7,61.77,99400.0,45.1539,45.2487,44.9717,45.0227,99400.0
2014-03-31 10:00:00,61.8,61.89,61.75,61.89,83600.0,45.0446,45.1102,45.0082,45.1102,83600.0
2014-03-31 10:30:00,61.89,62.02,61.86,61.97,73600.0,45.1102,45.205,45.0883,45.1685,73600.0
2014-03-31 11:00:00,61.95,61.98,61.85,61.92,60300.0,45.1539,45.1758,45.081,45.1321,60300.0
2014-03-31 11:30:00,61.92,61.95,61.85,61.91,55900.0,45.1321,45.1539,45.081,45.1248,55900.0
2014-03-31 12:00:00,61.92,62.04,61.91,62.01,44700.0,45.1321,45.2195,45.1248,45.1977,44700.0
2014-03-31 12:30:00,62.02,62.05,61.95,62.04,52700.0,45.205,45.2268,45.1539,45.2195,52700.0
2014-03-31 13:00:00,62.04,62.21,62.02,62.17,48600.0,45.2195,45.3434,45.205,45.3143,48600.0
2014-03-31 13:30:00,62.19,62.19,62.02,62.08,40100.0,45.3289,45.3289,45.205,45.2487,40100.0
2014-03-31 14:00:00,62.08,62.16,62.05,62.07,43900.0,45.2487,45.307,45.2268,45.2414,43900.0
2014-03-31 14:30:00,62.08,62.16,62.03,62.16,46500.0,45.2487,45.307,45.2122,45.307,46500.0
2014-03-31 15:00:00,62.16,62.17,62.01,62.01,84300.0,45.307,45.3143,45.1977,45.1977,84300.0
2014-03-31 15:30:00,62.01,62.07,61.85,61.89,444600.0,45.1977,45.2414,45.081,45.1102,444600.0
2014-04-01 09:30:00,62.07,62.6,61.94,62.6,134800.0,45.2414,45.6277,45.1466,45.6277,134800.0
2014-04-01 10:00:00,62.61,62.83,62.51,62.8,90600.0,45.635,45.7953,45.5621,45.7735,90600.0
2014-04-01 10:30:00,62.78,62.8,62.57,62.66,80300.0,45.7589,45.7735,45.6058,45.6714,80300.0
2014-04-01 11:00:00,62.66,62.67,62.25,62.3,135600.0,45.6714,45.6787,45.3726,45.409,135600.0
2014-04-01 11:30:00,62.31,62.31,62.17,62.18,87300.0,45.4163,45.4163,45.3143,45.3216,87300.0
2014-04-01 12:00:00,62.18,62.22,62.11,62.19,55300.0,45.3216,45.3507,45.2706,45.3289,55300.0
2014-04-01 12:30:00,62.19,62.23,62.12,62.2,58500.0,45.3289,45.358,45.2778,45.3362,58500.0
2014-04-01 13:00:00,62.2,62.21,62.12,62.14,61800.0,45.3362,45.3434,45.2778,45.2924,61800.0
2014-04-01 13:30:00,62.13,62.19,62.1,62.19,60400.0,45.2851,45.3289,45.2633,45.3289,60400.0
2014-04-01 14:00:00,62.19,62.24,62.14,62.19,82800.0,45.3289,45.3653,45.2924,45.3289,82800.0
2014-04-01 14:30:00,62.2,62.22,62.13,62.18,86200.0,45.3362,45.3507,45.2851,45.3216,86200.0
2014-04-01 15:00:00,62.19,62.29,62.11,62.25,108100.0,45.3289,45.4018,45.2706,45.3726,108100.0
2014-04-01 15:30:00,62.25,62.27,62.18,62.19,286100.0,45.3726,45.3872,45.3216,45.3289,286100.0
2014-04-02 09:30:00,62.25,62.62,62.13,62.6,106800.0,45.3726,45.6423,45.2851,45.6277,106800.0
2014-04-02 10:00:00,62.6,62.83,62.53,62.79,72400.0,45.6277,45.7953,45.5767,45.7662,72400.0
2014-04-02 10:30:00,62.79,62.83,62.7,62.79,76900.0,45.7662,45.7953,45.7006,45.7662,76900.0
2014-04-02 11:00:00,62.79,62.84,62.67,62.74,96900.0,45.7662,45.8026,45.6787,45.7297,96900.0
2014-04-02 11:30:00,62.74,62.88,62.7,62.88,57200.0,45.7297,45.8318,45.7006,45.8318,57200.0
2014-04-02 12:00:00,62.88,62.93,62.83,62.91,68300.0,45.8318,45.8682,45.7953,45.8537,68300.0
2014-04-02 12:30:00,62.91,62.97,62.89,62.93,51500.0,45.8537,45.8974,45.8391,45.8682,51500.0
2014-04-02 13:00:00,62.93,62.93,62.71,62.75,62000.0,45.8682,45.8682,45.7079,45.737,62000.0
2014-04-02 13:30:00,62.75,62.75,62.55,62.56,67800.0,45.737,45.737,45.5913,45.5986,67800.0
2014-04-02 14:00:00,62.57,62.66,62.54,62.58,69800.0,45.6058,45.6714,45.584,45.6131,69800.0
2014-04-02 14:30:00,62.59,62.65,62.55,62.63,70000.0,45.6204,45.6642,45.5913,45.6496,70000.0
2014-04-02 15:00:00,62.63,62.77,62.62,62.77,78400.0,45.6496,45.7516,45.6423,45.7516,78400.0
2014-04-02 15:30:00,62.77,62.77,62.62,62.64,291100.0,45.7516,45.7516,45.6423,45.6569,291100.0
2014-04-03 09:30:00,62.66,62.88,62.33,62.74,81700.0,45.6714,45.8318,45.4309,45.7297,81700.0
2014-04-03 10:00:00,62.77,62.86,62.57,62.6,50700.0,45.7516,45.8172,45.6058,45.6277,50700.0
2014-04-03 10:30:00,62.61,62.64,62.22,62.23,176500.0,45.635,45.6569,45.3507,45.358,176500.0
2014-04-03 11:00:00,62.22,62.23,61.78,61.8,168100.0,45.3507,45.358,45.03,45.0446,168100.0
2014-04-03 11:30:00,61.81,61.84,61.45,61.62,294800.0,45.0519,45.0738,44.7895,44.9134,294800.0
2014-04-03 12:00:00,61.63,61.79,61.56,61.67,104700.0,44.9207,45.0373,44.8697,44.9499,104700.0
2014-04-03 12:30:00,61.67,61.76,61.62,61.7,88500.0,44.9499,45.0154,44.9134,44.9717,88500.0
2014-04-03 13:00:00,61.69,61.75,61.63,61.69,89700.0,44.9644,45.0082,44.9207,44.9644,89700.0
2014-04-03 13:30:00,61.7,61.71,61.64,61.7,87900.0,44.9717,44.979,44.928,44.9717,87900.0
2014-04-03 14:00:00,61.69,61.7,61.55,61.57,121200.0,44.9644,44.9717,44.8624,44.877,121200.0
2014-04-03 14:30:00,61.57,61.57,61.39,61.47,169200.0,44.877,44.877,44.7458,44.8041,169200.0
2014-04-03 15:00:00,61.47,61.64,61.45,61.61,189700.0,44.8041,44.928,44.7895,44.9061,189700.0
2014-04-03 15:30:00,61.61,61.71,61.56,61.61,303300.0,44.9061,44.979,44.8697,44.9061,303300.0
2014-04-04 09:30:00,61.96,62.01,61.72,61.73,136500.0,45.1612,45.1977,44.9863,44.9936,136500.0
2014-04-04 10:00:00,61.73,61.94,61.67,61.89,112800.0,44.9936,45.1466,44.9499,45.1102,112800.0
2014-04-04 10:30:00,61.88,61.97,61.65,61.74,204800.0,45.1029,45.1685,44.9353,45.0009,204800.0
2014-04-04 11:00:00,61.75,61.76,61.28,61.38,84200.0,45.0082,45.0154,44.6656,44.7385,84200.0
2014-04-04 11:30:00,61.37,61.54,61.1,61.23,70300.0,44.7312,44.8551,44.5344,44.6291,70300.0
2014-04-04 12:00:00,61.2,61.21,60.91,61.0,104600.0,44.6073,44.6146,44.3959,44.4615,104600.0
2014-04-04 12:30:00,61.01,61.07,60.66,60.7,144700.0,44.4688,44.5125,44.2137,44.2428,144700.0
2014-04-04 13:00:00,60.7,60.74,60.46,60.48,182300.0,44.2428,44.272,44.0679,44.0825,182300.0
2014-04-04 13:30:00,60.49,60.58,60.44,60.5,120000.0,44.0898,44.1554,44.0533,44.0971,120000.0
2014-04-04 14:00:00,60.5,60.6,60.35,60.44,286100.0,44.0971,44.17,43.9877,44.0533,286100.0
2014-04-04 14:30:00,60.43,60.45,60.23,60.34,441700.0,44.046,44.0606,43.9003,43.9804,441700.0
2014-04-04 15:00:00,60.34,60.4,60.15,60.34,463100.0,43.9804,44.0242,43.842,43.9804,463100.0
2014-04-04 15:30:00,60.34,60.43,60.26,60.36,398100.0,43.9804,44.046,43.9221,43.995,398100.0
2014-04-07 09:30:00,60.3,60.52,59.76,60.15,160300.0,43.9513,44.1116,43.5577,43.842,160300.0
2014-04-07 10:00:00,60.17,60.28,59.98,60.02,179800.0,43.8565,43.9367,43.718,43.7472,179800.0
2014-04-07 10:30:00,60.0,60.14,59.84,59.92,84100.0,43.7326,43.8347,43.616,43.6743,84100.0
2014-04-07 11:00:00,59.91,60.04,59.8,59.83,72900.0,43.667,43.7618,43.5869,43.6087,72900.0
2014-04-07 11:30:00,59.83,59.98,59.7,59.7,104900.0,43.6087,43.718,43.514,43.514,104900.0
2014-04-07 12:00:00,59.69,59.72,59.5,59.65,82500.0,43.5067,43.5285,43.3682,43.4775,82500.0
2014-04-07 12:30:00,59.66,59.79,59.63,59.71,102500.0,43.4848,43.5796,43.4629,43.5213,102500.0
2014-04-07 13:00:00,59.7,59.73,59.5,59.56,60100.0,43.514,43.5358,43.3682,43.4119,60100.0
2014-04-07 13:30:00,59.57,59.6,59.43,59.45,109200.0,43.4192,43.4411,43.3172,43.3317,109200.0
2014-04-07 14:00:00,59.44,59.45,59.3,59.32,125300.0,43.3245,43.3317,43.2224,43.237,125300.0
2014-04-07 14:30:00,59.32,59.7,59.26,59.67,105900.0,43.237,43.514,43.1933,43.4921,105900.0
2014-04-07 15:00:00,59.67,59.85,59.63,59.77,125900.0,43.4921,43.6233,43.4629,43.565,125900.0
2014-04-07 15:30:00,59.79,59.8,59.48,59.51,281500.0,43.5796,43.5869,43.3536,43.3755,281500.0
2014-04-08 09:30:00,59.28,60.04,59.03,59.93,407500.0,43.2078,43.7618,43.0256,43.6816,407500.0
2014-04-08 10:00:00,59.92,60.17,59.66,59.67,91300.0,43.6743,43.8565,43.4848,43.4921,91300.0
2014-04-08 10:30:00,59.68,59.92,59.61,59.76,81000.0,43.4994,43.6743,43.4484,43.5577,81000.0
2014-04-08 11:00:00,59.75,60.1,59.75,60.0,64500.0,43.5504,43.8055,43.5504,43.7326,64500.0
2014-04-08 11:30:00,60.0,60.02,59.75,59.89,44600.0,43.7326,43.7472,43.5504,43.6524,44600.0
2014-04-08 12:00:00,59.89,59.95,59.79,59.95,40900.0,43.6524,43.6962,43.5796,43.6962,40900.0
2014-04-08 12:30:00,59.95,59.95,59.82,59.89,42700.0,43.6962,43.6962,43.6014,43.6524,42700.0
2014-04-08 13:00:00,59.9,60.18,59.89,60.15,57500.0,43.6597,43.8638,43.6524,43.842,57500.0
2014-04-08 13:30:00,60.15,60.15,60.06,60.09,51400.0,43.842,43.842,43.7764,43.7982,51400.0
2014-04-08 14:00:00,60.09,60.11,59.83,59.83,78400.0,43.7982,43.8128,43.6087,43.6087,78400.0
2014-04-08 14:30:00,59.83,59.93,59.71,59.86,73300.0,43.6087,43.6816,43.5213,43.6306,73300.0
2014-04-08 15:00:00,59.85,59.85,59.69,59.8,145400.0,43.6233,43.6233,43.5067,43.5869,145400.0
2014-04-08 15:30:00,59.8,59.94,59.79,59.82,290900.0,43.5869,43.6889,43.5796,43.6014,290900.0
2014-04-09 09:30:00,59.29,59.39,58.38,58.77,704500.0,43.2151,43.288,42.5518,42.8361,704500.0
2014-04-09 10:00:00,58.78,59.1,58.55,58.57,386900.0,42.8434,43.0766,42.6758,42.6903,386900.0
2014-04-09 10:30:00,58.57,58.69,58.26,58.37,232100.0,42.6903,42.7778,42.4644,42.5446,232100.0
2014-04-09 11:00:00,58.37,58.54,58.23,58.43,276400.0,42.5446,42.6685,42.4425,42.5883,276400.0
2014-04-09 11:30:00,58.42,58.69,58.2,58.64,201800.0,42.581,42.7778,42.4206,42.7414,201800.0
2014-04-09 12:00:00,58.63,58.86,58.52,58.8,139800.0,42.7341,42.9017,42.6539,42.858,139800.0
2014-04-09 12:30:00,58.8,58.87,58.5,58.6,182800.0,42.858,42.909,42.6393,42.7122,182800.0
2014-04-09 13:00:00,58.61,58.67,58.36,58.46,217600.0,42.7195,42.7632,42.5373,42.6102,217600.0
2014-04-09 13:30:00,58.46,58.56,58.36,58.51,194400.0,42.6102,42.683,42.5373,42.6466,194400.0
2014-04-09 14:00:00,58.52,58.95,58.51,58.72,253400.0,42.6539,42.9673,42.6466,42.7997,253400.0
2014-04-09 14:30:00,58.73,58.89,58.69,58.72,236800.0,42.807,42.9236,42.7778,42.7997,236800.0
2014-04-09 15:00:00,58.73,58.91,58.63,58.9,298400.0,42.807,42.9382,42.7341,42.9309,298400.0
2014-04-09 15:30:00,58.9,59.04,58.82,59.02,586000.0,42.9309,43.0329,42.8726,43.0183,586000.0
2014-04-10 09:30:00,59.11,59.91,59.04,59.59,202200.0,43.0839,43.667,43.0329,43.4338,202200.0
2014-04-10 10:00:00,59.6,59.85,59.46,59.55,138500.0,43.4411,43.6233,43.339,43.4046,138500.0
2014-04-10 10:30:00,59.58,59.66,59.36,59.36,158500.0,43.4265,43.4848,43.2661,43.2661,158500.0
2014-04-10 11:00:00,59.35,59.5,59.25,59.36,177200.0,43.2589,43.3682,43.186,43.2661,177200.0
2014-04-10 11:30:00,59.36,59.51,59.26,59.45,111300.0,43.2661,43.3755,43.1933,43.3317,111300.0
2014-04-10 12:00:00,59.44,59.48,59.04,59.26,173700.0,43.3245,43.3536,43.0329,43.1933,173700.0
2014-04-10 12:30:00,59.28,59.29,59.09,59.14,81400.0,43.2078,43.2151,43.0693,43.1058,81400.0
2014-04-10 13:00:00,59.15,59.18,58.81,58.95,99500.0,43.1131,43.1349,42.8653,42.9673,99500.0
2014-04-10 13:30:00,58.96,59.09,58.95,59.09,95400.0,42.9746,43.0693,42.9673,43.0693,95400.0
2014-04-10 14:00:00,59.1,59.15,58.9,58.9,140800.0,43.0766,43.1131,42.9309,42.9309,140800.0
2014-04-10 14:30:00,58.9,58.91,58.6,58.63,175800.0,42.9309,42.9382,42.7122,42.7341,175800.0
2014-04-10 15:00:00,58.63,58.68,58.3,58.49,224700.0,42.7341,42.7705,42.4935,42.632,224700.0
2014-04-10 15:30:00,58.49,58.73,58.43,58.44,343500.0,42.632,42.807,42.5883,42.5956,343500.0
2014-04-11 09:30:00,58.0,58.45,58.0,58.23,272300.0,42.2749,42.6029,42.2749,42.4425,272300.0
2014-04-11 10:00:00,58.2,58.32,57.84,58.09,179500.0,42.4206,42.5081,42.1583,42.3405,179500.0
2014-04-11 10:30:00,58.09,58.53,58.08,58.47,108300.0,42.3405,42.6612,42.3332,42.6174,108300.0
2014-04-11 11:00:00,58.46,58.48,58.17,58.31,121100.0,42.6102,42.6247,42.3988,42.5008,121100.0
2014-04-11 11:30:00,58.31,58.32,58.0,58.09,246200.0,42.5008,42.5081,42.2749,42.3405,246200.0
2014-04-11 12:00:00,58.08,58.1,57.79,57.97,202700.0,42.3332,42.3478,42.1218,42.253,202700.0
2014-04-11 12:30:00,57.97,58.14,57.93,58.05,75100.0,42.253,42.3769,42.2239,42.3113,75100.0
2014-04-11 13:00:00,58.04,58.05,57.85,57.87,105000.0,42.304,42.3113,42.1655,42.1801,105000.0
2014-04-11 13:30:00,57.88,57.96,57.72,57.72,91700.0,42.1874,42.2457,42.0708,42.0708,91700.0
2014-04-11 14:00:00,57.74,57.85,57.65,57.7,136800.0,42.0854,42.1655,42.0198,42.0562,136800.0
2014-04-11 14:30:00,57.7,57.82,57.57,57.8,130200.0,42.0562,42.1437,41.9615,42.1291,130200.0
2014-04-11 15:00:00,57.8,58.01,57.71,57.95,148400.0,42.1291,42.2822,42.0635,42.2384,148400.0
2014-04-11 15:30:00,57.95,57.95,57.69,57.7,332300.0,42.2384,42.2384,42.0489,42.0562,332300.0
2014-04-14 09:30:00,58.04,58.55,57.95,58.43,208800.0,42.304,42.6758,42.2384,42.5883,208800.0
2014-04-14 10:00:00,58.42,58.57,58.19,58.28,139300.0,42.581,42.6903,42.4134,42.479,139300.0
2014-04-14 10:30:00,58.26,58.54,58.24,58.54,87000.0,42.4644,42.6685,42.4498,42.6685,87000.0
2014-04-14 11:00:00,58.53,58.54,58.24,58.36,69200.0,42.6612,42.6685,42.4498,42.5373,69200.0
2014-04-14 11:30:00,58.37,58.53,58.26,58.29,67100.0,42.5446,42.6612,42.4644,42.4862,67100.0
2014-04-14 12:00:00,58.29,58.44,58.27,58.37,56000.0,42.4862,42.5956,42.4717,42.5446,56000.0
2014-04-14 12:30:00,58.38,58.5,58.35,58.44,73900.0,42.5518,42.6393,42.53,42.5956,73900.0
2014-04-14 13:00:00,58.43,58.46,58.24,58.29,67200.0,42.5883,42.6102,42.4498,42.4862,67200.0
2014-04-14 13:30:00,58.28,58.33,58.14,58.19,80800.0,42.479,42.5154,42.3769,42.4134,80800.0
2014-04-14 14:00:00,58.2,58.33,58.1,58.14,76400.0,42.4206,42.5154,42.3478,42.3769,76400.0
2014-04-14 14:30:00,58.13,58.24,58.08,58.11,120900.0,42.3696,42.4498,42.3332,42.355,120900.0
2014-04-14 15:00:00,58.11,58.11,57.89,58.09,177700.0,42.355,42.355,42.1947,42.3405,177700.0
2014-04-14 15:30:00,58.09,58.38,58.09,58.36,345500.0,42.3405,42.5518,42.3405,42.5373,345500.0
2014-04-15 09:30:00,58.5,59.23,58.45,59.12,118200.0,42.6393,43.1714,42.6029,43.0912,118200.0
2014-04-15 10:00:00,59.11,59.18,58.57,58.59,169400.0,43.0839,43.1349,42.6903,42.7049,169400.0
2014-04-15 10:30:00,58.54,58.8,58.38,58.62,60200.0,42.6685,42.858,42.5518,42.7268,60200.0
2014-04-15 11:00:00,58.61,58.79,58.43,58.71,134000.0,42.7195,42.8507,42.5883,42.7924,134000.0
2014-04-15 11:30:00,58.69,58.78,58.3,58.4,85900.0,42.7778,42.8434,42.4935,42.5664,85900.0
2014-04-15 12:00:00,58.41,58.53,58.27,58.52,88000.0,42.5737,42.6612,42.4717,42.6539,88000.0
2014-04-15 12:30:00,58.52,58.52,58.22,58.26,84400.0,42.6539,42.6539,42.4352,42.4644,84400.0
2014-04-15 13:00:00,58.23,58.38,58.18,58.38,50500.0,42.4425,42.5518,42.4061,42.5518,50500.0
2014-04-15 13:30:00,58.39,58.7,58.3,58.68,60100.0,42.5591,42.7851,42.4935,42.7705,60100.0
2014-04-15 14:00:00,58.68,58.78,58.57,58.7,65400.0,42.7705,42.8434,42.6903,42.7851,65400.0
2014-04-15 14:30:00,58.7,59.18,58.7,59.01,96600.0,42.7851,43.1349,42.7851,43.011,96600.0
2014-04-15 15:00:00,59.01,59.24,58.9,59.2,115100.0,43.011,43.1787,42.9309,43.1495,115100.0
2014-04-15 15:30:00,59.21,59.25,59.07,59.16,270600.0,43.1568,43.186,43.0548,43.1204,270600.0
2014-04-16 09:30:00,59.63,59.85,59.52,59.77,128500.0,43.4629,43.6233,43.3828,43.565,128500.0
2014-04-16 10:00:00,59.76,59.97,59.66,59.86,106700.0,43.5577,43.7108,43.4848,43.6306,106700.0
2014-04-16 10:30:00,59.81,59.87,59.61,59.61,160100.0,43.5941,43.6379,43.4484,43.4484,160100.0
2014-04-16 11:00:00,59.58,59.77,59.52,59.76,45600.0,43.4265,43.565,43.3828,43.5577,45600.0
2014-04-16 11:30:00,59.77,59.8,59.61,59.78,46000.0,43.565,43.5869,43.4484,43.5723,46000.0
2014-04-16 12:00:00,59.79,59.94,59.76,59.9,45700.0,43.5796,43.6889,43.5577,43.6597,45700.0
2014-04-16 12:30:00,59.9,59.92,59.65,59.65,48600.0,43.6597,43.6743,43.4775,43.4775,48600.0
2014-04-16 13:00:00,59.64,59.92,59.57,59.92,68000.0,43.4702,43.6743,43.4192,43.6743,68000.0
2014-04-16 13:30:00,59.92,60.02,59.77,59.97,100400.0,43.6743,43.7472,43.565,43.7108,100400.0
2014-04-16 14:00:00,59.98,59.98,59.73,59.82,69500.0,43.718,43.718,43.5358,43.6014,69500.0
2014-04-16 14:30:00,59.81,59.97,59.8,59.85,86000.0,43.5941,43.7108,43.5869,43.6233,86000.0
2014-04-16 15:00:00,59.85,60.1,59.78,60.08,166600.0,43.6233,43.8055,43.5723,43.7909,166600.0
2014-04-16 15:30:00,60.08,60.14,60.01,60.13,334600.0,43.7909,43.8347,43.7399,43.8274,334600.0
2014-04-17 09:30:00,60.11,60.47,60.03,60.18,191000.0,43.8128,44.0752,43.7545,43.8638,191000.0
2014-04-17 10:00:00,60.19,60.34,59.88,60.34,64000.0,43.8711,43.9804,43.6452,43.9804,64000.0
2014-04-17 10:30:00,60.35,60.41,60.22,60.3,53200.0,43.9877,44.0315,43.893,43.9513,53200.0
2014-04-17 11:00:00,60.31,60.35,60.16,60.33,28600.0,43.9586,43.9877,43.8492,43.9732,28600.0
2014-04-17 11:30:00,60.33,60.36,59.82,59.84,69100.0,43.9732,43.995,43.6014,43.616,69100.0
2014-04-17 12:00:00,59.84,59.94,59.79,59.82,55400.0,43.616,43.6889,43.5796,43.6014,55400.0
2014-04-17 12:30:00,59.81,59.87,59.76,59.82,31000.0,43.5941,43.6379,43.5577,43.6014,31000.0
2014-04-17 13:00:00,59.81,59.98,59.79,59.84,32700.0,43.5941,43.718,43.5796,43.616,32700.0
2014-04-17 13:30:00,59.85,59.93,59.79,59.91,43600.0,43.6233,43.6816,43.5796,43.667,43600.0
2014-04-17 14:00:00,59.9,59.95,59.81,59.9,45200.0,43.6597,43.6962,43.5941,43.6597,45200.0
2014-04-17 14:30:00,59.89,59.91,59.83,59.86,28900.0,43.6524,43.667,43.6087,43.6306,28900.0
2014-04-17 15:00:00,59.87,59.99,59.84,59.95,51900.0,43.6379,43.7253,43.616,43.6962,51900.0
2014-04-17 15:30:00,59.95,59.95,59.82,59.83,182900.0,43.6962,43.6962,43.6014,43.6087,182900.0
2014-04-21 09:30:00,60.06,60.64,59.75,60.62,183300.0,43.7764,44.1991,43.5504,44.1845,183300.0
2014-04-21 10:00:00,60.62,60.65,60.22,60.25,93800.0,44.1845,44.2064,43.893,43.9148,93800.0
2014-04-21 10:30:00,60.25,60.25,59.99,59.99,70200.0,43.9148,43.9148,43.7253,43.7253,70200.0
2014-04-21 11:00:00,60.0,60.48,60.0,60.4,106800.0,43.7326,44.0825,43.7326,44.0242,106800.0
2014-04-21 11:30:00,60.37,60.49,60.26,60.44,68800.0,44.0023,44.0898,43.9221,44.0533,68800.0
2014-04-21 12:00:00,60.43,60.52,60.31,60.34,42100.0,44.046,44.1116,43.9586,43.9804,42100.0
2014-04-21 12:30:00,60.34,60.43,60.3,60.42,25400.0,43.9804,44.046,43.9513,44.0388,25400.0
2014-04-21 13:00:00,60.41,60.41,60.28,60.35,32600.0,44.0315,44.0315,43.9367,43.9877,32600.0
2014-04-21 13:30:00,60.37,60.39,60.2,60.25,71000.0,44.0023,44.0169,43.8784,43.9148,71000.0
2014-04-21 14:00:00,60.25,60.29,60.2,60.22,53900.0,43.9148,43.944,43.8784,43.893,53900.0
2014-04-21 14:30:00,60.22,60.27,60.16,60.2,58400.0,43.893,43.9294,43.8492,43.8784,58400.0
2014-04-21 15:00:00,60.2,60.2,60.05,60.09,72100.0,43.8784,43.8784,43.7691,43.7982,72100.0
2014-04-21 15:30:00,60.08,60.13,60.03,60.08,200500.0,43.7909,43.8274,43.7545,43.7909,200500.0
2014-04-22 09:30:00,60.22,60.49,59.68,59.83,120500.0,43.893,44.0898,43.4994,43.6087,120500.0
2014-04-22 10:00:00,59.88,60.01,59.76,60.0,55500.0,43.6452,43.7399,43.5577,43.7326,55500.0
2014-04-22 10:30:00,60.04,60.14,59.9,60.14,62300.0,43.7618,43.8347,43.6597,43.8347,62300.0
2014-04-22 11:00:00,60.14,60.27,60.13,60.23,97900.0,43.8347,43.9294,43.8274,43.9003,97900.0
2014-04-22 11:30:00,60.22,60.27,60.09,60.25,108700.0,43.893,43.9294,43.7982,43.9148,108700.0
2014-04-22 12:00:00,60.25,60.3,60.15,60.29,112700.0,43.9148,43.9513,43.842,43.944,112700.0
2014-04-22 12:30:00,60.3,60.35,60.22,60.24,133300.0,43.9513,43.9877,43.893,43.9076,133300.0
2014-04-22 13:00:00,60.24,60.44,60.23,60.35,407700.0,43.9076,44.0533,43.9003,43.9877,407700.0
2014-04-22 13:30:00,60.36,60.42,60.32,60.34,38900.0,43.995,44.0388,43.9659,43.9804,38900.0
2014-04-22 14:00:00,60.33,60.34,60.18,60.18,79500.0,43.9732,43.9804,43.8638,43.8638,79500.0
2014-04-22 14:30:00,60.19,60.19,59.96,59.96,147500.0,43.8711,43.8711,43.7035,43.7035,147500.0
2014-04-22 15:00:00,59.96,60.03,59.9,59.99,157500.0,43.7035,43.7545,43.6597,43.7253,157500.0
2014-04-22 15:30:00,59.98,60.04,59.91,59.98,390900.0,43.718,43.7618,43.667,43.718,390900.0
2014-04-23 09:30:00,60.13,60.75,60.07,60.48,137200.0,43.8274,44.2793,43.7836,44.0825,137200.0
2014-04-23 10:00:00,60.46,60.57,60.22,60.49,123400.0,44.0679,44.1481,43.893,44.0898,123400.0
2014-04-23 10:30:00,60.47,60.58,60.35,60.42,92600.0,44.0752,44.1554,43.9877,44.0388,92600.0
2014-04-23 11:00:00,60.42,60.47,60.11,60.17,93100.0,44.0388,44.0752,43.8128,43.8565,93100.0
2014-04-23 11:30:00,60.17,60.28,60.16,60.26,86600.0,43.8565,43.9367,43.8492,43.9221,86600.0
2014-04-23 12:00:00,60.28,60.37,60.24,60.28,66400.0,43.9367,44.0023,43.9076,43.9367,66400.0
2014-04-23 12:30:00,60.27,60.43,60.27,60.42,40900.0,43.9294,44.046,43.9294,44.0388,40900.0
2014-04-23 13:00:00,60.42,60.48,60.41,60.45,58800.0,44.0388,44.0825,44.0315,44.0606,58800.0
2014-04-23 13:30:00,60.46,60.56,60.43,60.55,45900.0,44.0679,44.1408,44.046,44.1335,45900.0
2014-04-23 14:00:00,60.54,60.54,60.35,60.42,63800.0,44.1262,44.1262,43.9877,44.0388,63800.0
2014-04-23 14:30:00,60.42,60.43,60.21,60.42,74900.0,44.0388,44.046,43.8857,44.0388,74900.0
2014-04-23 15:00:00,60.41,60.56,60.4,60.49,71500.0,44.0315,44.1408,44.0242,44.0898,71500.0
2014-04-23 15:30:00,60.49,60.57,60.48,60.5,200400.0,44.0898,44.1481,44.0825,44.0971,200400.0
2014-04-24 09:30:00,60.57,60.61,59.57,59.85,137700.0,44.1481,44.1772,43.4192,43.6233,137700.0
2014-04-24 10:00:00,59.9,60.07,59.71,60.07,169400.0,43.6597,43.7836,43.5213,43.7836,169400.0
2014-04-24 10:30:00,60.05,60.11,59.67,59.86,105300.0,43.7691,43.8128,43.4921,43.6306,105300.0
2014-04-24 11:00:00,59.84,60.03,59.75,60.0,189100.0,43.616,43.7545,43.5504,43.7326,189100.0
2014-04-24 11:30:00,59.96,60.19,59.89,59.97,122600.0,43.7035,43.8711,43.6524,43.7108,122600.0
2014-04-24 12:00:00,59.98,60.04,59.88,59.98,85900.0,43.718,43.7618,43.6452,43.718,85900.0
2014-04-24 12:30:00,59.98,60.28,59.94,60.25,90200.0,43.718,43.9367,43.6889,43.9148,90200.0
2014-04-24 13:00:00,60.26,60.28,60.05,60.06,43700.0,43.9221,43.9367,43.7691,43.7764,43700.0
2014-04-24 13:30:00,60.04,60.13,59.78,59.79,77100.0,43.7618,43.8274,43.5723,43.5796,77100.0
2014-04-24 14:00:00,59.78,60.02,59.73,59.9,123700.0,43.5723,43.7472,43.5358,43.6597,123700.0
2014-04-24 14:30:00,59.9,59.99,59.84,59.99,69600.0,43.6597,43.7253,43.616,43.7253,69600.0
2014-04-24 15:00:00,59.99,60.09,59.97,60.07,124800.0,43.7253,43.7982,43.7108,43.7836,124800.0
2014-04-24 15:30:00,60.08,60.18,60.05,60.13,303600.0,43.7909,43.8638,43.7691,43.8274,303600.0
2014-04-25 09:30:00,60.5,62.22,60.46,61.47,360700.0,44.0971,45.3507,44.0679,44.8041,360700.0
2014-04-25 10:00:00,61.46,61.94,61.45,61.71,207900.0,44.7968,45.1466,44.7895,44.979,207900.0
2014-04-25 10:30:00,61.68,61.92,61.53,61.69,190400.0,44.9571,45.1321,44.8478,44.9644,190400.0
2014-04-25 11:00:00,61.68,61.74,61.11,61.28,231500.0,44.9571,45.0009,44.5417,44.6656,231500.0
2014-04-25 11:30:00,61.31,61.37,60.99,61.18,152900.0,44.6875,44.7312,44.4542,44.5927,152900.0
2014-04-25 12:00:00,61.18,61.41,61.15,61.39,60800.0,44.5927,44.7603,44.5708,44.7458,60800.0
2014-04-25 12:30:00,61.39,61.4,61.2,61.28,60700.0,44.7458,44.7531,44.6073,44.6656,60700.0
2014-04-25 13:00:00,61.27,61.46,61.21,61.36,182700.0,44.6583,44.7968,44.6146,44.7239,182700.0
2014-04-25 13:30:00,61.37,61.59,61.31,61.48,581900.0,44.7312,44.8915,44.6875,44.8114,581900.0
2014-04-25 14:00:00,61.48,61.49,61.25,61.29,72900.0,44.8114,44.8187,44.6437,44.6729,72900.0
2014-04-25 14:30:00,61.27,61.49,61.21,61.25,60100.0,44.6583,44.8187,44.6146,44.6437,60100.0
2014-04-25 15:00:00,61.23,61.47,61.22,61.46,87300.0,44.6291,44.8041,44.6219,44.7968,87300.0
2014-04-25 15:30:00,61.47,61.52,61.36,61.44,358700.0,44.8041,44.8405,44.7239,44.7822,358700.0
2014-04-28 09:30:00,61.92,62.25,61.71,61.79,269000.0,45.1321,45.3726,44.979,45.0373,269000.0
2014-04-28 10:00:00,61.8,61.98,61.55,61.91,169700.0,45.0446,45.1758,44.8624,45.1248,169700.0
2014-04-28 10:30:00,61.92,62.05,61.49,61.55,161000.0,45.1321,45.2268,44.8187,44.8624,161000.0
2014-04-28 11:00:00,61.53,61.61,61.14,61.16,132200.0,44.8478,44.9061,44.5635,44.5781,132200.0
2014-04-28 11:30:00,61.15,61.35,60.71,60.77,131000.0,44.5708,44.7166,44.2501,44.2939,131000.0
2014-04-28 12:00:00,60.78,60.84,60.49,60.56,180900.0,44.3012,44.3449,44.0898,44.1408,180900.0
2014-04-28 12:30:00,60.57,60.61,60.3,60.3,195000.0,44.1481,44.1772,43.9513,43.9513,195000.0
2014-04-28 13:00:00,60.32,60.36,59.88,60.08,290800.0,43.9659,43.995,43.6452,43.7909,290800.0
2014-04-28 13:30:00,60.07,60.13,59.71,59.74,179400.0,43.7836,43.8274,43.5213,43.5431,179400.0
2014-04-28 14:00:00,59.75,60.38,59.68,60.34,96800.0,43.5504,44.0096,43.4994,43.9804,96800.0
2014-04-28 14:30:00,60.34,60.48,60.16,60.4,141700.0,43.9804,44.0825,43.8492,44.0242,141700.0
2014-04-28 15:00:00,60.41,60.86,60.35,60.78,204900.0,44.0315,44.3595,43.9877,44.3012,204900.0
2014-04-28 15:30:00,60.77,60.93,60.72,60.82,273400.0,44.2939,44.4105,44.2574,44.3303,273400.0
2014-04-29 09:30:00,60.91,61.31,60.81,61.28,131000.0,44.3959,44.6875,44.323,44.6656,131000.0
2014-04-29 10:00:00,61.29,61.31,60.94,60.94,80000.0,44.6729,44.6875,44.4178,44.4178,80000.0
2014-04-29 10:30:00,60.94,61.27,60.93,61.25,48600.0,44.4178,44.6583,44.4105,44.6437,48600.0
2014-04-29 11:00:00,61.25,61.52,61.19,61.47,104400.0,44.6437,44.8405,44.6,44.8041,104400.0
2014-04-29 11:30:00,61.46,61.52,61.41,61.51,87500.0,44.7968,44.8405,44.7603,44.8332,87500.0
2014-04-29 12:00:00,61.51,61.51,61.41,61.47,50400.0,44.8332,44.8332,44.7603,44.8041,50400.0
2014-04-29 12:30:00,61.47,61.51,61.44,61.49,40200.0,44.8041,44.8332,44.7822,44.8187,40200.0
2014-04-29 13:00:00,61.49,61.52,61.39,61.46,132900.0,44.8187,44.8405,44.7458,44.7968,132900.0
2014-04-29 13:30:00,61.46,61.52,61.34,61.47,88300.0,44.7968,44.8405,44.7093,44.8041,88300.0
2014-04-29 14:00:00,61.45,61.48,61.4,61.45,34700.0,44.7895,44.8114,44.7531,44.7895,34700.0
2014-04-29 14:30:00,61.45,61.48,61.3,61.34,165000.0,44.7895,44.8114,44.6802,44.7093,165000.0
2014-04-29 15:00:00,61.35,61.37,61.3,61.3,128100.0,44.7166,44.7312,44.6802,44.6802,128100.0
2014-04-29 15:30:00,61.29,61.32,61.26,61.3,172800.0,44.6729,44.6947,44.651,44.6802,172800.0
2014-04-30 09:30:00,61.19,61.26,60.94,61.03,137100.0,44.6,44.651,44.4178,44.4834,137100.0
2014-04-30 10:00:00,61.03,61.09,60.69,60.81,115300.0,44.4834,44.5271,44.2356,44.323,115300.0
2014-04-30 10:30:00,60.8,60.99,60.74,60.96,67000.0,44.3157,44.4542,44.272,44.4323,67000.0
2014-04-30 11:00:00,60.95,60.96,60.71,60.93,72800.0,44.4251,44.4323,44.2501,44.4105,72800.0
2014-04-30 11:30:00,60.93,61.05,60.93,61.0,106300.0,44.4105,44.4979,44.4105,44.4615,106300.0
2014-04-30 12:00:00,61.01,61.18,60.99,61.12,139700.0,44.4688,44.5927,44.4542,44.549,139700.0
2014-04-30 12:30:00,61.13,61.33,61.13,61.28,145100.0,44.5563,44.702,44.5563,44.6656,145100.0
2014-04-30 13:00:00,61.28,61.31,61.22,61.23,65800.0,44.6656,44.6875,44.6219,44.6291,65800.0
2014-04-30 13:30:00,61.24,61.3,61.14,61.14,53200.0,44.6364,44.6802,44.5635,44.5635,53200.0
2014-04-30 14:00:00,61.14,61.27,60.9,61.0,125200.0,44.5635,44.6583,44.3886,44.4615,125200.0
2014-04-30 14:30:00,61.0,61.03,60.92,60.97,105600.0,44.4615,44.4834,44.4032,44.4396,105600.0
2014-04-30 15:00:00,60.97,61.01,60.83,60.98,207500.0,44.4396,44.4688,44.3376,44.4469,207500.0
2014-04-30 15:30:00,60.98,61.13,60.95,61.08,341700.0,44.4469,44.5563,44.4251,44.5198,341700.0
2014-05-01 09:30:00,61.1,61.36,60.63,60.72,121300.0,44.5344,44.7239,44.1918,44.2574,121300.0
2014-05-01 10:00:00,60.7,60.86,60.57,60.7,58500.0,44.2428,44.3595,44.1481,44.2428,58500.0
2014-05-01 10:30:00,60.69,61.07,60.69,61.02,61800.0,44.2356,44.5125,44.2356,44.4761,61800.0
2014-05-01 11:00:00,61.05,61.38,61.01,61.38,86100.0,44.4979,44.7385,44.4688,44.7385,86100.0
2014-05-01 11:30:00,61.38,61.53,61.36,61.38,85600.0,44.7385,44.8478,44.7239,44.7385,85600.0
2014-05-01 12:00:00,61.37,61.47,61.31,61.4,68500.0,44.7312,44.8041,44.6875,44.7531,68500.0
2014-05-01 12:30:00,61.4,61.4,61.25,61.32,69500.0,44.7531,44.7531,44.6437,44.6947,69500.0
2014-05-01 13:00:00,61.32,61.41,61.2,61.3,123600.0,44.6947,44.7603,44.6073,44.6802,123600.0
2014-05-01 13:30:00,61.31,61.33,61.08,61.12,81800.0,44.6875,44.702,44.5198,44.549,81800.0
2014-05-01 14:00:00,61.12,61.24,61.1,61.22,63100.0,44.549,44.6364,44.5344,44.6219,63100.0
2014-05-01 14:30:00,61.22,61.22,61.02,61.05,92800.0,44.6219,44.6219,44.4761,44.4979,92800.0
2014-05-01 15:00:00,61.07,61.2,61.03,61.15,107200.0,44.5125,44.6073,44.4834,44.5708,107200.0
2014-05-01 15:30:00,61.15,61.22,61.08,61.18,186400.0,44.5708,44.6219,44.5198,44.5927,186400.0
2014-05-02 09:30:00,61.37,61.7,61.28,61.64,175700.0,44.7312,44.9717,44.6656,44.928,175700.0
2014-05-02 10:00:00,61.62,61.94,61.53,61.86,134600.0,44.9134,45.1466,44.8478,45.0883,134600.0
2014-05-02 10:30:00,61.8,61.84,61.22,61.4,68000.0,45.0446,45.0738,44.6219,44.7531,68000.0
2014-05-02 11:00:00,61.4,61.55,61.32,61.34,56900.0,44.7531,44.8624,44.6947,44.7093,56900.0
2014-05-02 11:30:00,61.36,61.54,61.33,61.48,34700.0,44.7239,44.8551,44.702,44.8114,34700.0
2014-05-02 12:00:00,61.48,61.48,61.34,61.37,31900.0,44.8114,44.8114,44.7093,44.7312,31900.0
2014-05-02 12:30:00,61.38,61.46,61.28,61.31,67400.0,44.7385,44.7968,44.6656,44.6875,67400.0
2014-05-02 13:00:00,61.32,61.88,61.27,61.31,166900.0,44.6947,45.1029,44.6583,44.6875,166900.0
2014-05-02 13:30:00,61.33,61.35,61.11,61.13,58800.0,44.702,44.7166,44.5417,44.5563,58800.0
2014-05-02 14:00:00,61.13,61.21,61.03,61.03,64900.0,44.5563,44.6146,44.4834,44.4834,64900.0
2014-05-02 14:30:00,61.06,61.23,61.05,61.1,61600.0,44.5052,44.6291,44.4979,44.5344,61600.0
2014-05-02 15:00:00,61.1,61.25,61.07,61.09,80700.0,44.5344,44.6437,44.5125,44.5271,80700.0
2014-05-02 15:30:00,61.09,61.17,61.04,61.15,168600.0,44.5271,44.5854,44.4907,44.5708,168600.0
2014-05-05 09:30:00,60.96,61.02,60.48,60.79,64100.0,44.4323,44.4761,44.0825,44.3084,64100.0
2014-05-05 10:00:00,60.89,61.1,60.78,60.95,38100.0,44.3813,44.5344,44.3012,44.4251,38100.0
2014-05-05 10:30:00,60.96,61.3,60.96,61.12,137100.0,44.4323,44.6802,44.4323,44.549,137100.0
2014-05-05 11:00:00,61.12,61.19,61.02,61.19,83000.0,44.549,44.6,44.4761,44.6,83000.0
2014-05-05 11:30:00,61.2,61.31,61.15,61.27,59800.0,44.6073,44.6875,44.5708,44.6583,59800.0
2014-05-05 12:00:00,61.29,61.36,61.17,61.35,39300.0,44.6729,44.7239,44.5854,44.7166,39300.0
2014-05-05 12:30:00,61.35,61.35,61.1,61.12,29900.0,44.7166,44.7166,44.5344,44.549,29900.0
2014-05-05 13:00:00,61.12,61.22,61.1,61.18,36300.0,44.549,44.6219,44.5344,44.5927,36300.0
2014-05-05 13:30:00,61.19,61.5,61.18,61.41,87200.0,44.6,44.8259,44.5927,44.7603,87200.0
2014-05-05 14:00:00,61.39,61.43,61.21,61.26,46100.0,44.7458,44.7749,44.6146,44.651,46100.0
2014-05-05 14:30:00,61.27,61.38,61.25,61.35,46900.0,44.6583,44.7385,44.6437,44.7166,46900.0
2014-05-05 15:00:00,61.36,61.41,61.27,61.4,99500.0,44.7239,44.7603,44.6583,44.7531,99500.0
2014-05-05 15:30:00,61.4,61.41,61.21,61.31,147400.0,44.7531,44.7603,44.6146,44.6875,147400.0
2014-05-06 09:30:00,61.25,61.25,60.86,61.15,116700.0,44.6437,44.6437,44.3595,44.5708,116700.0
2014-05-06 10:00:00,61.15,61.37,61.04,61.37,68300.0,44.5708,44.7312,44.4907,44.7312,68300.0
2014-05-06 10:30:00,61.36,61.49,61.29,61.29,69300.0,44.7239,44.8187,44.6729,44.6729,69300.0
2014-05-06 11:00:00,61.31,61.48,61.24,61.38,57400.0,44.6875,44.8114,44.6364,44.7385,57400.0
2014-05-06 11:30:00,61.37,61.52,61.31,61.5,39400.0,44.7312,44.8405,44.6875,44.8259,39400.0
2014-05-06 12:00:00,61.51,61.56,61.4,61.43,48600.0,44.8332,44.8697,44.7531,44.7749,48600.0
2014-05-06 12:30:00,61.43,61.45,61.32,61.44,39500.0,44.7749,44.7895,44.6947,44.7822,39500.0
2014-05-06 13:00:00,61.45,61.51,61.32,61.32,69600.0,44.7895,44.8332,44.6947,44.6947,69600.0
2014-05-06 13:30:00,61.32,61.35,61.16,61.2,100000.0,44.6947,44.7166,44.5781,44.6073,100000.0
2014-05-06 14:00:00,61.17,61.25,61.08,61.19,74700.0,44.5854,44.6437,44.5198,44.6,74700.0
2014-05-06 14:30:00,61.18,61.26,61.14,61.24,84800.0,44.5927,44.651,44.5635,44.6364,84800.0
2014-05-06 15:00:00,61.25,61.26,61.14,61.23,115800.0,44.6437,44.651,44.5635,44.6291,115800.0
2014-05-06 15:30:00,61.22,61.3,61.14,61.15,204700.0,44.6219,44.6802,44.5635,44.5708,204700.0
2014-05-07 09:30:00,61.32,61.38,60.59,60.59,98500.0,44.6947,44.7385,44.1627,44.1627,98500.0
2014-05-07 10:00:00,60.56,60.81,60.18,60.47,70600.0,44.1408,44.323,43.8638,44.0752,70600.0
2014-05-07 10:30:00,60.45,60.83,60.44,60.66,94900.0,44.0606,44.3376,44.0533,44.2137,94900.0
2014-05-07 11:00:00,60.67,60.72,60.45,60.48,70600.0,44.221,44.2574,44.0606,44.0825,70600.0
2014-05-07 11:30:00,60.49,60.9,60.48,60.83,39000.0,44.0898,44.3886,44.0825,44.3376,39000.0
2014-05-07 12:00:00,60.84,60.89,60.71,60.79,29100.0,44.3449,44.3813,44.2501,44.3084,29100.0
2014-05-07 12:30:00,60.77,60.78,60.55,60.57,43100.0,44.2939,44.3012,44.1335,44.1481,43100.0
2014-05-07 13:00:00,60.56,60.61,60.44,60.45,34300.0,44.1408,44.1772,44.0533,44.0606,34300.0
2014-05-07 13:30:00,60.44,60.58,60.42,60.42,47700.0,44.0533,44.1554,44.0388,44.0388,47700.0
2014-05-07 14:00:00,60.39,60.74,60.38,60.73,61700.0,44.0169,44.272,44.0096,44.2647,61700.0
2014-05-07 14:30:00,60.76,60.86,60.7,60.86,58000.0,44.2866,44.3595,44.2428,44.3595,58000.0
2014-05-07 15:00:00,60.86,60.86,60.69,60.83,80000.0,44.3595,44.3595,44.2356,44.3376,80000.0
2014-05-07 15:30:00,60.83,61.03,60.8,60.95,197700.0,44.3376,44.4834,44.3157,44.4251,197700.0
2014-05-08 09:30:00,60.98,61.49,60.7,61.34,80400.0,44.4469,44.8187,44.2428,44.7093,80400.0
2014-05-08 10:00:00,61.35,61.66,61.34,61.45,47900.0,44.7166,44.9426,44.7093,44.7895,47900.0
2014-05-08 10:30:00,61.43,61.44,61.25,61.28,53500.0,44.7749,44.7822,44.6437,44.6656,53500.0
2014-05-08 11:00:00,61.29,61.52,61.29,61.46,60500.0,44.6729,44.8405,44.6729,44.7968,60500.0
2014-05-08 11:30:00,61.47,61.76,61.47,61.75,47400.0,44.8041,45.0154,44.8041,45.0082,47400.0
2014-05-08 12:00:00,61.72,61.96,61.72,61.95,107500.0,44.9863,45.1612,44.9863,45.1539,107500.0
2014-05-08 12:30:00,61.95,62.14,61.92,61.99,150200.0,45.1539,45.2924,45.1321,45.1831,150200.0
2014-05-08 13:00:00,61.99,62.08,61.87,62.03,154400.0,45.1831,45.2487,45.0956,45.2122,154400.0
2014-05-08 13:30:00,62.03,62.1,61.96,61.99,105600.0,45.2122,45.2633,45.1612,45.1831,105600.0
2014-05-08 14:00:00,61.99,62.09,61.8,62.02,151200.0,45.1831,45.256,45.0446,45.205,151200.0
2014-05-08 14:30:00,62.02,62.06,61.8,61.82,147100.0,45.205,45.2341,45.0446,45.0592,147100.0
2014-05-08 15:00:00,61.81,61.91,61.54,61.88,207300.0,45.0519,45.1248,44.8551,45.1029,207300.0
2014-05-08 15:30:00,61.88,61.89,61.7,61.76,344000.0,45.1029,45.1102,44.9717,45.0154,344000.0
2014-05-09 09:30:00,61.44,61.47,60.56,60.91,227700.0,44.7822,44.8041,44.1408,44.3959,227700.0
2014-05-09 10:00:00,60.92,61.54,60.89,61.43,161400.0,44.4032,44.8551,44.3813,44.7749,161400.0
2014-05-09 10:30:00,61.43,61.48,61.22,61.4,156800.0,44.7749,44.8114,44.6219,44.7531,156800.0
2014-05-09 11:00:00,61.38,61.41,61.2,61.25,83500.0,44.7385,44.7603,44.6073,44.6437,83500.0
2014-05-09 11:30:00,61.27,61.48,61.25,61.3,78400.0,44.6583,44.8114,44.6437,44.6802,78400.0
2014-05-09 12:00:00,61.27,61.46,61.26,61.36,61000.0,44.6583,44.7968,44.651,44.7239,61000.0
2014-05-09 12:30:00,61.35,61.62,61.33,61.55,41200.0,44.7166,44.9134,44.702,44.8624,41200.0
2014-05-09 13:00:00,61.57,61.7,61.55,61.7,48900.0,44.877,44.9717,44.8624,44.9717,48900.0
2014-05-09 13:30:00,61.68,61.72,61.6,61.62,73400.0,44.9571,44.9863,44.8988,44.9134,73400.0
2014-05-09 14:00:00,61.62,61.73,61.43,61.45,92400.0,44.9134,44.9936,44.7749,44.7895,92400.0
2014-05-09 14:30:00,61.43,61.72,61.43,61.7,78800.0,44.7749,44.9863,44.7749,44.9717,78800.0
2014-05-09 15:00:00,61.71,61.88,61.65,61.65,119700.0,44.979,45.1029,44.9353,44.9353,119700.0
2014-05-09 15:30:00,61.64,61.79,61.54,61.76,296700.0,44.928,45.0373,44.8551,45.0154,296700.0
2014-05-12 09:30:00,62.04,62.28,61.76,62.16,165600.0,45.2195,45.3945,45.0154,45.307,165600.0
2014-05-12 10:00:00,62.19,62.25,62.03,62.18,111000.0,45.3289,45.3726,45.2122,45.3216,111000.0
2014-05-12 10:30:00,62.19,62.39,62.17,62.38,70200.0,45.3289,45.4746,45.3143,45.4674,70200.0
2014-05-12 11:00:00,62.39,62.7,62.32,62.7,167400.0,45.4746,45.7006,45.4236,45.7006,167400.0
2014-05-12 11:30:00,62.71,62.81,62.65,62.73,87400.0,45.7079,45.7808,45.6642,45.7225,87400.0
2014-05-12 12:00:00,62.74,62.82,62.7,62.75,90100.0,45.7297,45.7881,45.7006,45.737,90100.0
2014-05-12 12:30:00,62.74,62.85,62.72,62.83,103100.0,45.7297,45.8099,45.7152,45.7953,103100.0
2014-05-12 13:00:00,62.83,62.96,62.79,62.96,72900.0,45.7953,45.8901,45.7662,45.8901,72900.0
2014-05-12 13:30:00,62.95,63.04,62.85,62.86,109300.0,45.8828,45.9484,45.8099,45.8172,109300.0
2014-05-12 14:00:00,62.87,62.87,62.66,62.68,68300.0,45.8245,45.8245,45.6714,45.686,68300.0
2014-05-12 14:30:00,62.67,62.82,62.66,62.75,58000.0,45.6787,45.7881,45.6714,45.737,58000.0
2014-05-12 15:00:00,62.76,62.81,62.69,62.8,73300.0,45.7443,45.7808,45.6933,45.7735,73300.0
2014-05-12 15:30:00,62.79,62.9,62.78,62.8,169000.0,45.7662,45.8464,45.7589,45.7735,169000.0
2014-05-13 09:30:00,63.36,63.99,63.36,63.88,246600.0,46.1817,46.6408,46.1817,46.5607,246600.0
2014-05-13 10:00:00,63.89,63.94,63.6,63.67,112400.0,46.568,46.6044,46.3566,46.4076,112400.0
2014-05-13 10:30:00,63.68,63.85,63.57,63.57,161300.0,46.4149,46.5388,46.3347,46.3347,161300.0
2014-05-13 11:00:00,63.58,63.86,63.58,63.83,109200.0,46.342,46.5461,46.342,46.5242,109200.0
2014-05-13 11:30:00,63.83,63.83,63.73,63.77,128600.0,46.5242,46.5242,46.4513,46.4805,128600.0
2014-05-13 12:00:00,63.76,63.82,63.67,63.72,77400.0,46.4732,46.5169,46.4076,46.444,77400.0
2014-05-13 12:30:00,63.72,63.78,63.66,63.76,50300.0,46.444,46.4878,46.4003,46.4732,50300.0
2014-05-13 13:00:00,63.76,63.76,63.54,63.54,55100.0,46.4732,46.4732,46.3129,46.3129,55100.0
2014-05-13 13:30:00,63.54,63.57,63.48,63.53,65500.0,46.3129,46.3347,46.2691,46.3056,65500.0
2014-05-13 14:00:00,63.54,63.68,63.52,63.64,49300.0,46.3129,46.4149,46.2983,46.3857,49300.0
2014-05-13 14:30:00,63.64,63.72,63.64,63.7,64800.0,46.3857,46.444,46.3857,46.4295,64800.0
2014-05-13 15:00:00,63.7,63.71,63.52,63.55,90700.0,46.4295,46.4368,46.2983,46.3201,90700.0
2014-05-13 15:30:00,63.55,63.61,63.49,63.55,239600.0,46.3201,46.3639,46.2764,46.3201,239600.0
2014-05-14 09:30:00,63.71,63.76,63.25,63.49,178100.0,46.4368,46.4732,46.1015,46.2764,178100.0
2014-05-14 10:00:00,63.49,63.63,63.13,63.25,83200.0,46.2764,46.3785,46.014,46.1015,83200.0
2014-05-14 10:30:00,63.26,63.67,63.25,63.47,89900.0,46.1088,46.4076,46.1015,46.2618,89900.0
2014-05-14 11:00:00,63.48,63.51,63.33,63.35,69000.0,46.2691,46.291,46.1598,46.1744,69000.0
2014-05-14 11:30:00,63.34,63.57,63.28,63.31,65500.0,46.1671,46.3347,46.1233,46.1452,65500.0
2014-05-14 12:00:00,63.3,63.42,63.29,63.32,35200.0,46.1379,46.2254,46.1306,46.1525,35200.0
2014-05-14 12:30:00,63.32,63.48,63.3,63.36,55700.0,46.1525,46.2691,46.1379,46.1817,55700.0
2014-05-14 13:00:00,63.35,63.49,63.35,63.44,40100.0,46.1744,46.2764,46.1744,46.24,40100.0
2014-05-14 13:30:00,63.44,63.45,63.35,63.37,40400.0,46.24,46.2473,46.1744,46.1889,40400.0
2014-05-14 14:00:00,63.38,63.39,63.2,63.33,52300.0,46.1962,46.2035,46.065,46.1598,52300.0
2014-05-14 14:30:00,63.34,63.35,63.08,63.15,57800.0,46.1671,46.1744,45.9776,46.0286,57800.0
2014-05-14 15:00:00,63.14,63.21,63.07,63.19,80300.0,46.0213,46.0723,45.9703,46.0577,80300.0
2014-05-14 15:30:00,63.19,63.19,62.96,63.07,233000.0,46.0577,46.0577,45.8901,45.9703,233000.0
2014-05-15 09:30:00,62.87,62.87,62.08,62.34,157200.0,45.8245,45.8245,45.2487,45.4382,157200.0
2014-05-15 10:00:00,62.29,62.39,61.95,62.28,63000.0,45.4018,45.4746,45.1539,45.3945,63000.0
2014-05-15 10:30:00,62.28,62.29,62.05,62.18,81400.0,45.3945,45.4018,45.2268,45.3216,81400.0
2014-05-15 11:00:00,62.18,62.23,61.8,61.94,51600.0,45.3216,45.358,45.0446,45.1466,51600.0
2014-05-15 11:30:00,61.93,62.18,61.83,61.93,43400.0,45.1394,45.3216,45.0665,45.1394,43400.0
2014-05-15 12:00:00,61.93,62.1,61.89,61.99,30800.0,45.1394,45.2633,45.1102,45.1831,30800.0
2014-05-15 12:30:00,61.98,62.26,61.97,62.25,29800.0,45.1758,45.3799,45.1685,45.3726,29800.0
2014-05-15 13:00:00,62.26,62.28,62.08,62.11,36000.0,45.3799,45.3945,45.2487,45.2706,36000.0
2014-05-15 13:30:00,62.11,62.14,61.97,62.13,63000.0,45.2706,45.2924,45.1685,45.2851,63000.0
2014-05-15 14:00:00,62.15,62.38,62.12,62.21,50500.0,45.2997,45.4674,45.2778,45.3434,50500.0
2014-05-15 14:30:00,62.25,62.4,62.22,62.37,41700.0,45.3726,45.4819,45.3507,45.4601,41700.0
2014-05-15 15:00:00,62.37,62.41,62.19,62.26,77300.0,45.4601,45.4892,45.3289,45.3799,77300.0
2014-05-15 15:30:00,62.26,62.41,62.23,62.35,163700.0,45.3799,45.4892,45.358,45.4455,163700.0
2014-05-16 09:30:00,62.29,62.5,62.15,62.41,214900.0,45.4018,45.5548,45.2997,45.4892,214900.0
2014-05-16 10:00:00,62.43,62.48,62.0,62.02,61400.0,45.5038,45.5402,45.1904,45.205,61400.0
2014-05-16 10:30:00,62.04,62.39,61.99,62.29,84100.0,45.2195,45.4746,45.1831,45.4018,84100.0
2014-05-16 11:00:00,62.29,62.47,62.23,62.41,34800.0,45.4018,45.533,45.358,45.4892,34800.0
2014-05-16 11:30:00,62.42,62.47,62.32,62.39,41200.0,45.4965,45.533,45.4236,45.4746,41200.0
2014-05-16 12:00:00,62.38,62.45,62.35,62.38,43300.0,45.4674,45.5184,45.4455,45.4674,43300.0
2014-05-16 12:30:00,62.39,62.46,62.34,62.34,35700.0,45.4746,45.5257,45.4382,45.4382,35700.0
2014-05-16 13:00:00,62.33,62.39,62.2,62.38,45600.0,45.4309,45.4746,45.3362,45.4674,45600.0
2014-05-16 13:30:00,62.38,62.41,62.28,62.29,88400.0,45.4674,45.4892,45.3945,45.4018,88400.0
2014-05-16 14:00:00,62.28,62.32,62.22,62.31,67400.0,45.3945,45.4236,45.3507,45.4163,67400.0
2014-05-16 14:30:00,62.32,62.53,62.28,62.52,67600.0,45.4236,45.5767,45.3945,45.5694,67600.0
2014-05-16 15:00:00,62.52,62.61,62.5,62.6,85000.0,45.5694,45.635,45.5548,45.6277,85000.0
2014-05-16 15:30:00,62.59,62.79,62.58,62.77,243400.0,45.6204,45.7662,45.6131,45.7516,243400.0
2014-05-19 09:30:00,62.68,63.33,62.68,63.3,189700.0,45.686,46.1598,45.686,46.1379,189700.0
2014-05-19 10:00:00,63.31,63.36,63.11,63.15,85500.0,46.1452,46.1817,45.9994,46.0286,85500.0
2014-05-19 10:30:00,63.15,63.17,62.89,62.95,60300.0,46.0286,46.0432,45.8391,45.8828,60300.0
2014-05-19 11:00:00,62.95,63.24,62.93,63.03,120700.0,45.8828,46.0942,45.8682,45.9411,120700.0
2014-05-19 11:30:00,63.04,63.07,62.9,62.91,34600.0,45.9484,45.9703,45.8464,45.8537,34600.0
2014-05-19 12:00:00,62.9,63.07,62.89,63.05,21200.0,45.8464,45.9703,45.8391,45.9557,21200.0
2014-05-19 12:30:00,63.05,63.05,62.91,62.97,22000.0,45.9557,45.9557,45.8537,45.8974,22000.0
2014-05-19 13:00:00,62.96,63.13,62.96,63.08,29200.0,45.8901,46.014,45.8901,45.9776,29200.0
2014-05-19 13:30:00,63.09,63.19,63.04,63.16,27300.0,45.9849,46.0577,45.9484,46.0359,27300.0
2014-05-19 14:00:00,63.15,63.19,63.04,63.04,38100.0,46.0286,46.0577,45.9484,45.9484,38100.0
2014-05-19 14:30:00,63.04,63.08,62.99,63.03,41200.0,45.9484,45.9776,45.912,45.9411,41200.0
2014-05-19 15:00:00,63.02,63.06,62.96,63.01,62200.0,45.9338,45.963,45.8901,45.9265,62200.0
2014-05-19 15:30:00,63.02,63.16,63.02,63.09,109400.0,45.9338,46.0359,45.9338,45.9849,109400.0
2014-05-20 09:30:00,62.79,62.91,62.08,62.13,101200.0,45.7662,45.8537,45.2487,45.2851,101200.0
2014-05-20 10:00:00,62.12,62.46,62.12,62.25,135500.0,45.2778,45.5257,45.2778,45.3726,135500.0
2014-05-20 10:30:00,62.25,62.46,62.25,62.33,97200.0,45.3726,45.5257,45.3726,45.4309,97200.0
2014-05-20 11:00:00,62.35,62.55,62.29,62.3,83600.0,45.4455,45.5913,45.4018,45.409,83600.0
2014-05-20 11:30:00,62.3,62.38,62.25,62.27,47900.0,45.409,45.4674,45.3726,45.3872,47900.0
2014-05-20 12:00:00,62.27,62.5,62.2,62.45,241500.0,45.3872,45.5548,45.3362,45.5184,241500.0
2014-05-20 12:30:00,62.45,62.54,62.43,62.47,126000.0,45.5184,45.584,45.5038,45.533,126000.0
2014-05-20 13:00:00,62.49,62.49,62.04,62.07,192300.0,45.5475,45.5475,45.2195,45.2414,192300.0
2014-05-20 13:30:00,62.08,62.08,61.86,61.86,66300.0,45.2487,45.2487,45.0883,45.0883,66300.0
2014-05-20 14:00:00,61.88,61.93,61.81,61.89,77100.0,45.1029,45.1394,45.0519,45.1102,77100.0
2014-05-20 14:30:00,61.88,61.93,61.84,61.9,84400.0,45.1029,45.1394,45.0738,45.1175,84400.0
2014-05-20 15:00:00,61.9,61.97,61.88,61.93,136500.0,45.1175,45.1685,45.1029,45.1394,136500.0
2014-05-20 15:30:00,61.94,62.1,61.93,61.99,247500.0,45.1466,45.2633,45.1394,45.1831,247500.0
2014-05-21 09:30:00,62.1,62.41,61.93,62.14,89600.0,45.2633,45.4892,45.1394,45.2924,89600.0
2014-05-21 10:00:00,62.15,62.24,62.07,62.17,65400.0,45.2997,45.3653,45.2414,45.3143,65400.0
2014-05-21 10:30:00,62.2,62.29,62.1,62.1,31300.0,45.3362,45.4018,45.2633,45.2633,31300.0
2014-05-21 11:00:00,62.09,62.1,61.81,61.85,48200.0,45.256,45.2633,45.0519,45.081,48200.0
2014-05-21 11:30:00,61.85,61.98,61.85,61.95,32100.0,45.081,45.1758,45.081,45.1539,32100.0
2014-05-21 12:00:00,61.95,62.02,61.9,61.99,32800.0,45.1539,45.205,45.1175,45.1831,32800.0
2014-05-21 12:30:00,61.97,62.12,61.97,62.05,49000.0,45.1685,45.2778,45.1685,45.2268,49000.0
2014-05-21 13:00:00,62.05,62.14,61.99,62.0,61200.0,45.2268,45.2924,45.1831,45.1904,61200.0
2014-05-21 13:30:00,61.99,62.1,61.95,62.05,30000.0,45.1831,45.2633,45.1539,45.2268,30000.0
2014-05-21 14:00:00,62.05,62.15,61.99,62.09,56800.0,45.2268,45.2997,45.1831,45.256,56800.0
2014-05-21 14:30:00,62.08,62.16,62.05,62.11,53900.0,45.2487,45.307,45.2268,45.2706,53900.0
2014-05-21 15:00:00,62.12,62.17,62.1,62.15,92200.0,45.2778,45.3143,45.2633,45.2997,92200.0
2014-05-21 15:30:00,62.15,62.21,62.09,62.12,155900.0,45.2997,45.3434,45.256,45.2778,155900.0
2014-05-22 09:30:00,62.19,62.56,61.9,62.35,161800.0,45.3289,45.5986,45.1175,45.4455,161800.0
2014-05-22 10:00:00,62.36,62.41,62.02,62.13,109700.0,45.4528,45.4892,45.205,45.2851,109700.0
2014-05-22 10:30:00,62.15,62.46,62.15,62.38,78900.0,45.2997,45.5257,45.2997,45.4674,78900.0
2014-05-22 11:00:00,62.41,62.45,62.26,62.41,51400.0,45.4892,45.5184,45.3799,45.4892,51400.0
2014-05-22 11:30:00,62.47,62.52,62.37,62.45,45800.0,45.533,45.5694,45.4601,45.5184,45800.0
2014-05-22 12:00:00,62.45,62.51,62.41,62.45,30100.0,45.5184,45.5621,45.4892,45.5184,30100.0
2014-05-22 12:30:00,62.46,62.5,62.41,62.44,17600.0,45.5257,45.5548,45.4892,45.5111,17600.0
2014-05-22 13:00:00,62.45,62.51,62.43,62.5,27600.0,45.5184,45.5621,45.5038,45.5548,27600.0
2014-05-22 13:30:00,62.49,62.53,62.47,62.49,39900.0,45.5475,45.5767,45.533,45.5475,39900.0
2014-05-22 14:00:00,62.49,62.52,62.46,62.49,39000.0,45.5475,45.5694,45.5257,45.5475,39000.0
2014-05-22 14:30:00,62.5,62.52,62.47,62.5,41900.0,45.5548,45.5694,45.533,45.5548,41900.0
2014-05-22 15:00:00,62.49,62.51,62.42,62.43,57700.0,45.5475,45.5621,45.4965,45.5038,57700.0
2014-05-22 15:30:00,62.44,62.47,62.39,62.42,115400.0,45.5111,45.533,45.4746,45.4965,115400.0
2014-05-23 09:30:00,62.53,62.75,62.41,62.53,53900.0,45.5767,45.737,45.4892,45.5767,53900.0
2014-05-23 10:00:00,62.53,62.78,62.48,62.76,54400.0,45.5767,45.7589,45.5402,45.7443,54400.0
2014-05-23 10:30:00,62.75,62.75,62.58,62.63,45000.0,45.737,45.737,45.6131,45.6496,45000.0
2014-05-23 11:00:00,62.64,62.74,62.57,62.57,58600.0,45.6569,45.7297,45.6058,45.6058,58600.0
2014-05-23 11:30:00,62.57,62.65,62.55,62.62,33000.0,45.6058,45.6642,45.5913,45.6423,33000.0
2014-05-23 12:00:00,62.62,62.7,62.6,62.67,48300.0,45.6423,45.7006,45.6277,45.6787,48300.0
2014-05-23 12:30:00,62.7,62.8,62.69,62.77,44200.0,45.7006,45.7735,45.6933,45.7516,44200.0
2014-05-23 13:00:00,62.77,62.77,62.62,62.64,29600.0,45.7516,45.7516,45.6423,45.6569,29600.0
2014-05-23 13:30:00,62.64,62.7,62.61,62.7,28400.0,45.6569,45.7006,45.635,45.7006,28400.0
2014-05-23 14:00:00,62.7,62.75,62.65,62.66,34900.0,45.7006,45.737,45.6642,45.6714,34900.0
2014-05-23 14:30:00,62.67,62.76,62.66,62.71,47400.0,45.6787,45.7443,45.6714,45.7079,47400.0
2014-05-23 15:00:00,62.72,62.8,62.71,62.8,50500.0,45.7152,45.7735,45.7079,45.7735,50500.0
2014-05-23 15:30:00,62.8,62.81,62.69,62.7,189100.0,45.7735,45.7808,45.6933,45.7006,189100.0
2014-05-27 09:30:00,63.09,63.48,63.02,63.11,67500.0,45.9849,46.2691,45.9338,45.9994,67500.0
2014-05-27 10:00:00,63.13,63.25,62.94,62.94,59500.0,46.014,46.1015,45.8755,45.8755,59500.0
2014-05-27 10:30:00,62.96,63.09,62.88,62.96,48800.0,45.8901,45.9849,45.8318,45.8901,48800.0
2014-05-27 11:00:00,62.96,63.01,62.82,62.87,43300.0,45.8901,45.9265,45.7881,45.8245,43300.0
2014-05-27 11:30:00,62.87,63.0,62.83,62.92,49300.0,45.8245,45.9193,45.7953,45.8609,49300.0
2014-05-27 12:00:00,62.92,63.03,62.79,62.81,33700.0,45.8609,45.9411,45.7662,45.7808,33700.0
2014-05-27 12:30:00,62.8,62.89,62.8,62.83,28600.0,45.7735,45.8391,45.7735,45.7953,28600.0
2014-05-27 13:00:00,62.83,62.88,62.79,62.83,48100.0,45.7953,45.8318,45.7662,45.7953,48100.0
2014-05-27 13:30:00,62.85,63.0,62.83,63.0,25600.0,45.8099,45.9193,45.7953,45.9193,25600.0
2014-05-27 14:00:00,63.0,63.0,62.89,62.9,28600.0,45.9193,45.9193,45.8391,45.8464,28600.0
2014-05-27 14:30:00,62.92,62.98,62.87,62.94,35200.0,45.8609,45.9047,45.8245,45.8755,35200.0
2014-05-27 15:00:00,62.94,63.01,62.94,62.97,67400.0,45.8755,45.9265,45.8755,45.8974,67400.0
2014-05-27 15:30:00,62.97,63.0,62.89,62.9,172100.0,45.8974,45.9193,45.8391,45.8464,172100.0
2014-05-28 09:30:00,63.0,63.05,62.45,62.67,84300.0,45.9193,45.9557,45.5184,45.6787,84300.0
2014-05-28 10:00:00,62.65,62.85,62.47,62.55,83900.0,45.6642,45.8099,45.533,45.5913,83900.0
2014-05-28 10:30:00,62.55,62.56,62.28,62.35,85000.0,45.5913,45.5986,45.3945,45.4455,85000.0
2014-05-28 11:00:00,62.37,62.44,62.31,62.41,68600.0,45.4601,45.5111,45.4163,45.4892,68600.0
2014-05-28 11:30:00,62.42,62.59,62.41,62.58,68600.0,45.4965,45.6204,45.4892,45.6131,68600.0
2014-05-28 12:00:00,62.58,62.64,62.47,62.49,44700.0,45.6131,45.6569,45.533,45.5475,44700.0
2014-05-28 12:30:00,62.49,62.58,62.41,62.44,75300.0,45.5475,45.6131,45.4892,45.5111,75300.0
2014-05-28 13:00:00,62.44,62.64,62.43,62.58,60400.0,45.5111,45.6569,45.5038,45.6131,60400.0
2014-05-28 13:30:00,62.58,62.73,62.51,62.64,59500.0,45.6131,45.7225,45.5621,45.6569,59500.0
2014-05-28 14:00:00,62.63,62.64,62.45,62.58,109400.0,45.6496,45.6569,45.5184,45.6131,109400.0
2014-05-28 14:30:00,62.58,62.83,62.56,62.8,69600.0,45.6131,45.7953,45.5986,45.7735,69600.0
2014-05-28 15:00:00,62.8,62.89,62.78,62.8,80600.0,45.7735,45.8391,45.7589,45.7735,80600.0
2014-05-28 15:30:00,62.79,62.87,62.67,62.68,213200.0,45.7662,45.8245,45.6787,45.686,213200.0
2014-05-29 09:30:00,62.94,62.94,62.59,62.63,40600.0,45.8755,45.8755,45.6204,45.6496,40600.0
2014-05-29 10:00:00,62.65,62.74,62.48,62.58,68300.0,45.6642,45.7297,45.5402,45.6131,68300.0
2014-05-29 10:30:00,62.57,62.7,62.54,62.63,42600.0,45.6058,45.7006,45.584,45.6496,42600.0
2014-05-29 11:00:00,62.65,62.83,62.54,62.8,25100.0,45.6642,45.7953,45.584,45.7735,25100.0
2014-05-29 11:30:00,62.79,62.8,62.6,62.64,21700.0,45.7662,45.7735,45.6277,45.6569,21700.0
2014-05-29 12:00:00,62.66,62.75,62.59,62.62,24000.0,45.6714,45.737,45.6204,45.6423,24000.0
2014-05-29 12:30:00,62.62,62.74,62.61,62.7,15400.0,45.6423,45.7297,45.635,45.7006,15400.0
2014-05-29 13:00:00,62.71,62.74,62.65,62.69,22000.0,45.7079,45.7297,45.6642,45.6933,22000.0
2014-05-29 13:30:00,62.7,62.76,62.61,62.66,28200.0,45.7006,45.7443,45.635,45.6714,28200.0
2014-05-29 14:00:00,62.66,62.7,62.56,62.69,43200.0,45.6714,45.7006,45.5986,45.6933,43200.0
2014-05-29 14:30:00,62.7,62.82,62.69,62.72,34100.0,45.7006,45.7881,45.6933,45.7152,34100.0
2014-05-29 15:00:00,62.73,62.79,62.67,62.68,56500.0,45.7225,45.7662,45.6787,45.686,56500.0
2014-05-29 15:30:00,62.68,62.73,62.62,62.68,159200.0,45.686,45.7225,45.6423,45.686,159200.0
2014-05-30 09:30:00,62.79,63.29,62.65,63.29,122700.0,45.7662,46.1306,45.6642,46.1306,122700.0
2014-05-30 10:00:00,63.28,63.42,63.16,63.18,68500.0,46.1233,46.2254,46.0359,46.0505,68500.0
2014-05-30 10:30:00,63.19,63.21,63.06,63.14,31100.0,46.0577,46.0723,45.963,46.0213,31100.0
2014-05-30 11:00:00,63.14,63.29,63.14,63.22,43800.0,46.0213,46.1306,46.0213,46.0796,43800.0
2014-05-30 11:30:00,63.2,63.27,63.16,63.21,30500.0,46.065,46.1161,46.0359,46.0723,30500.0
2014-05-30 12:00:00,63.22,63.24,63.03,63.05,41500.0,46.0796,46.0942,45.9411,45.9557,41500.0
2014-05-30 12:30:00,63.02,63.05,62.83,62.86,47500.0,45.9338,45.9557,45.7953,45.8172,47500.0
2014-05-30 13:00:00,62.85,62.9,62.81,62.86,38800.0,45.8099,45.8464,45.7808,45.8172,38800.0
2014-05-30 13:30:00,62.87,62.97,62.81,62.94,41100.0,45.8245,45.8974,45.7808,45.8755,41100.0
2014-05-30 14:00:00,62.95,63.0,62.91,62.99,41100.0,45.8828,45.9193,45.8537,45.912,41100.0
2014-05-30 14:30:00,63.02,63.02,62.9,62.91,51800.0,45.9338,45.9338,45.8464,45.8537,51800.0
2014-05-30 15:00:00,62.9,62.96,62.82,62.94,102000.0,45.8464,45.8901,45.7881,45.8755,102000.0
2014-05-30 15:30:00,62.94,63.16,62.94,63.0,342100.0,45.8755,46.0359,45.8755,45.9193,342100.0
2014-06-02 09:30:00,63.1,63.13,62.82,63.03,59500.0,45.9921,46.014,45.7881,45.9411,59500.0
2014-06-02 10:00:00,62.99,63.2,62.91,63.11,106100.0,45.912,46.065,45.8537,45.9994,106100.0
2014-06-02 10:30:00,63.12,63.25,63.11,63.2,51200.0,46.0067,46.1015,45.9994,46.065,51200.0
2014-06-02 11:00:00,63.2,63.56,63.18,63.55,58600.0,46.065,46.3274,46.0505,46.3201,58600.0
2014-06-02 11:30:00,63.56,63.58,63.32,63.37,30900.0,46.3274,46.342,46.1525,46.1889,30900.0
2014-06-02 12:00:00,63.37,63.43,63.31,63.42,25200.0,46.1889,46.2327,46.1452,46.2254,25200.0
2014-06-02 12:30:00,63.41,63.45,63.38,63.4,29900.0,46.2181,46.2473,46.1962,46.2108,29900.0
2014-06-02 13:00:00,63.41,63.41,63.29,63.37,27800.0,46.2181,46.2181,46.1306,46.1889,27800.0
2014-06-02 13:30:00,63.35,63.4,63.29,63.35,34200.0,46.1744,46.2108,46.1306,46.1744,34200.0
2014-06-02 14:00:00,63.36,63.48,63.35,63.47,32500.0,46.1817,46.2691,46.1744,46.2618,32500.0
2014-06-02 14:30:00,63.47,63.49,63.35,63.37,57700.0,46.2618,46.2764,46.1744,46.1889,57700.0
2014-06-02 15:00:00,63.36,63.46,63.34,63.43,69800.0,46.1817,46.2545,46.1671,46.2327,69800.0
2014-06-02 15:30:00,63.43,63.45,63.4,63.42,122000.0,46.2327,46.2473,46.2108,46.2254,122000.0
2014-06-03 09:30:00,63.41,63.48,63.25,63.35,106300.0,46.2181,46.2691,46.1015,46.1744,106300.0
2014-06-03 10:00:00,63.37,63.55,63.22,63.25,48400.0,46.1889,46.3201,46.0796,46.1015,48400.0
2014-06-03 10:30:00,63.25,63.35,63.08,63.11,45200.0,46.1015,46.1744,45.9776,45.9994,45200.0
2014-06-03 11:00:00,63.13,63.34,63.1,63.27,47100.0,46.014,46.1671,45.9921,46.1161,47100.0
2014-06-03 11:30:00,63.26,63.28,63.09,63.09,17600.0,46.1088,46.1233,45.9849,45.9849,17600.0
2014-06-03 12:00:00,63.1,63.17,63.08,63.16,39100.0,45.9921,46.0432,45.9776,46.0359,39100.0
2014-06-03 12:30:00,63.15,63.25,63.15,63.25,26000.0,46.0286,46.1015,46.0286,46.1015,26000.0
2014-06-03 13:00:00,63.25,63.31,63.21,63.27,22200.0,46.1015,46.1452,46.0723,46.1161,22200.0
2014-06-03 13:30:00,63.26,63.32,63.24,63.28,23100.0,46.1088,46.1525,46.0942,46.1233,23100.0
2014-06-03 14:00:00,63.3,63.36,63.23,63.34,50200.0,46.1379,46.1817,46.0869,46.1671,50200.0
2014-06-03 14:30:00,63.33,63.4,63.3,63.38,48200.0,46.1598,46.2108,46.1379,46.1962,48200.0
2014-06-03 15:00:00,63.38,63.45,63.3,63.45,104900.0,46.1962,46.2473,46.1379,46.2473,104900.0
2014-06-03 15:30:00,63.45,63.5,63.42,63.49,200400.0,46.2473,46.2837,46.2254,46.2764,200400.0
2014-06-04 09:30:00,63.4,63.54,63.06,63.38,51900.0,46.2108,46.3129,45.963,46.1962,51900.0
2014-06-04 10:00:00,63.4,63.69,63.4,63.64,55100.0,46.2108,46.4222,46.2108,46.3857,55100.0
2014-06-04 10:30:00,63.63,63.67,63.56,63.62,49000.0,46.3785,46.4076,46.3274,46.3712,49000.0
2014-06-04 11:00:00,63.63,63.85,63.55,63.74,77300.0,46.3785,46.5388,46.3201,46.4586,77300.0
2014-06-04 11:30:00,63.74,63.78,63.63,63.7,37000.0,46.4586,46.4878,46.3785,46.4295,37000.0
2014-06-04 12:00:00,63.7,63.8,63.69,63.77,35700.0,46.4295,46.5024,46.4222,46.4805,35700.0
2014-06-04 12:30:00,63.77,63.82,63.71,63.8,24300.0,46.4805,46.5169,46.4368,46.5024,24300.0
2014-06-04 13:00:00,63.8,63.84,63.79,63.82,32900.0,46.5024,46.5315,46.4951,46.5169,32900.0
2014-06-04 13:30:00,63.8,63.82,63.74,63.77,34900.0,46.5024,46.5169,46.4586,46.4805,34900.0
2014-06-04 14:00:00,63.76,63.85,63.74,63.8,31300.0,46.4732,46.5388,46.4586,46.5024,31300.0
2014-06-04 14:30:00,63.81,63.81,63.68,63.73,41900.0,46.5096,46.5096,46.4149,46.4513,41900.0
2014-06-04 15:00:00,63.72,63.77,63.66,63.77,70800.0,46.444,46.4805,46.4003,46.4805,70800.0
2014-06-04 15:30:00,63.77,63.78,63.71,63.71,131300.0,46.4805,46.4878,46.4368,46.4368,131300.0
2014-06-05 09:30:00,63.42,63.58,63.12,63.24,76900.0,46.2254,46.342,46.0067,46.0942,76900.0
2014-06-05 10:00:00,63.24,63.24,62.8,62.94,108700.0,46.0942,46.0942,45.7735,45.8755,108700.0
2014-06-05 10:30:00,62.93,63.25,62.92,63.22,77900.0,45.8682,46.1015,45.8609,46.0796,77900.0
2014-06-05 11:00:00,63.21,63.51,63.18,63.47,47900.0,46.0723,46.291,46.0505,46.2618,47900.0
2014-06-05 11:30:00,63.48,63.7,63.47,63.7,71900.0,46.2691,46.4295,46.2618,46.4295,71900.0
2014-06-05 12:00:00,63.7,63.79,63.6,63.76,68000.0,46.4295,46.4951,46.3566,46.4732,68000.0
2014-06-05 12:30:00,63.76,63.8,63.65,63.66,38800.0,46.4732,46.5024,46.393,46.4003,38800.0
2014-06-05 13:00:00,63.67,63.75,63.64,63.65,52200.0,46.4076,46.4659,46.3857,46.393,52200.0
2014-06-05 13:30:00,63.65,63.66,63.49,63.54,71200.0,46.393,46.4003,46.2764,46.3129,71200.0
2014-06-05 14:00:00,63.54,63.63,63.49,63.62,58600.0,46.3129,46.3785,46.2764,46.3712,58600.0
2014-06-05 14:30:00,63.63,63.78,63.63,63.76,101100.0,46.3785,46.4878,46.3785,46.4732,101100.0
2014-06-05 15:00:00,63.75,63.88,63.74,63.88,167800.0,46.4659,46.5607,46.4586,46.5607,167800.0
2014-06-05 15:30:00,63.88,64.05,63.86,63.98,433900.0,46.5607,46.6846,46.5461,46.6336,433900.0
2014-06-06 09:30:00,63.99,64.08,63.57,63.67,144000.0,46.834,46.8999,46.5267,46.5998,144000.0
2014-06-06 10:00:00,63.67,63.72,63.51,63.56,80000.0,46.5998,46.6364,46.4827,46.5193,80000.0
2014-06-06 10:30:00,63.56,63.68,63.54,63.58,61000.0,46.5193,46.6072,46.5047,46.534,61000.0
2014-06-06 11:00:00,63.58,63.58,63.44,63.46,104800.0,46.534,46.534,46.4315,46.4461,104800.0
2014-06-06 11:30:00,63.45,63.51,63.44,63.45,31100.0,46.4388,46.4827,46.4315,46.4388,31100.0
2014-06-06 12:00:00,63.44,63.52,63.41,63.49,40900.0,46.4315,46.4901,46.4095,46.4681,40900.0
2014-06-06 12:30:00,63.5,63.52,63.45,63.49,51000.0,46.4754,46.4901,46.4388,46.4681,51000.0
2014-06-06 13:00:00,63.49,63.49,63.41,63.41,31700.0,46.4681,46.4681,46.4095,46.4095,31700.0
2014-06-06 13:30:00,63.44,63.47,63.36,63.47,42700.0,46.4315,46.4535,46.373,46.4535,42700.0
2014-06-06 14:00:00,63.47,63.5,63.44,63.48,42000.0,46.4535,46.4754,46.4315,46.4608,42000.0
2014-06-06 14:30:00,63.48,63.48,63.42,63.45,44600.0,46.4608,46.4608,46.4169,46.4388,44600.0
2014-06-06 15:00:00,63.45,63.51,63.43,63.49,58700.0,46.4388,46.4827,46.4242,46.4681,58700.0
2014-06-06 15:30:00,63.5,63.5,63.33,63.38,303900.0,46.4754,46.4754,46.351,46.3876,303900.0
2014-06-09 09:30:00,63.4,63.69,63.4,63.54,56600.0,46.4022,46.6145,46.4022,46.5047,56600.0
2014-06-09 10:00:00,63.57,63.62,63.38,63.49,111400.0,46.5267,46.5632,46.3876,46.4681,111400.0
2014-06-09 10:30:00,63.53,63.56,63.41,63.44,46100.0,46.4974,46.5193,46.4095,46.4315,46100.0
2014-06-09 11:00:00,63.45,63.54,63.37,63.49,68100.0,46.4388,46.5047,46.3803,46.4681,68100.0
2014-06-09 11:30:00,63.48,63.71,63.47,63.62,47600.0,46.4608,46.6291,46.4535,46.5632,47600.0
2014-06-09 12:00:00,63.63,63.66,63.57,63.58,34400.0,46.5706,46.5925,46.5267,46.534,34400.0
2014-06-09 12:30:00,63.58,63.61,63.55,63.56,36400.0,46.534,46.5559,46.512,46.5193,36400.0
2014-06-09 13:00:00,63.56,63.58,63.46,63.47,27300.0,46.5193,46.534,46.4461,46.4535,27300.0
2014-06-09 13:30:00,63.48,63.55,63.48,63.51,41800.0,46.4608,46.512,46.4608,46.4827,41800.0
2014-06-09 14:00:00,63.51,63.51,63.37,63.42,36200.0,46.4827,46.4827,46.3803,46.4169,36200.0
2014-06-09 14:30:00,63.43,63.54,63.4,63.52,46900.0,46.4242,46.5047,46.4022,46.4901,46900.0
2014-06-09 15:00:00,63.51,63.53,63.44,63.47,63100.0,46.4827,46.4974,46.4315,46.4535,63100.0
2014-06-09 15:30:00,63.47,63.52,63.39,63.5,175800.0,46.4535,46.4901,46.3949,46.4754,175800.0
2014-06-10 09:30:00,63.49,63.64,63.32,63.41,81300.0,46.4681,46.5779,46.3437,46.4095,81300.0
2014-06-10 10:00:00,63.38,63.4,63.19,63.22,71100.0,46.3876,46.4022,46.2485,46.2705,71100.0
2014-06-10 10:30:00,63.24,63.32,63.19,63.32,68000.0,46.2851,46.3437,46.2485,46.3437,68000.0
2014-06-10 11:00:00,63.32,63.33,63.24,63.26,40300.0,46.3437,46.351,46.2851,46.2998,40300.0
2014-06-10 11:30:00,63.26,63.29,63.23,63.26,29300.0,46.2998,46.3217,46.2778,46.2998,29300.0
2014-06-10 12:00:00,63.27,63.35,63.24,63.34,35800.0,46.3071,46.3656,46.2851,46.3583,35800.0
2014-06-10 12:30:00,63.34,63.34,63.21,63.23,25900.0,46.3583,46.3583,46.2632,46.2778,25900.0
2014-06-10 13:00:00,63.24,63.25,63.16,63.19,16400.0,46.2851,46.2924,46.2266,46.2485,16400.0
2014-06-10 13:30:00,63.2,63.26,63.19,63.25,26300.0,46.2558,46.2998,46.2485,46.2924,26300.0
2014-06-10 14:00:00,63.24,63.3,63.22,63.3,25700.0,46.2851,46.329,46.2705,46.329,25700.0
2014-06-10 14:30:00,63.31,63.32,63.23,63.26,35600.0,46.3364,46.3437,46.2778,46.2998,35600.0
2014-06-10 15:00:00,63.25,63.27,63.15,63.23,48700.0,46.2924,46.3071,46.2193,46.2778,48700.0
2014-06-10 15:30:00,63.23,63.24,63.15,63.2,132400.0,46.2778,46.2851,46.2193,46.2558,132400.0
2014-06-11 09:30:00,62.94,63.07,62.63,62.72,113300.0,46.0656,46.1607,45.8387,45.9045,113300.0
2014-06-11 10:00:00,62.76,62.88,62.62,62.67,82400.0,45.9338,46.0216,45.8314,45.8679,82400.0
2014-06-11 10:30:00,62.66,62.75,62.6,62.64,93700.0,45.8606,45.9265,45.8167,45.846,93700.0
2014-06-11 11:00:00,62.64,62.86,62.64,62.81,57500.0,45.846,46.007,45.846,45.9704,57500.0
2014-06-11 11:30:00,62.81,62.88,62.8,62.88,61900.0,45.9704,46.0216,45.9631,46.0216,61900.0
2014-06-11 12:00:00,62.86,62.97,62.84,62.93,63200.0,46.007,46.0875,45.9924,46.0582,63200.0
2014-06-11 12:30:00,62.95,62.96,62.87,62.87,28300.0,46.0729,46.0802,46.0143,46.0143,28300.0
2014-06-11 13:00:00,62.88,62.9,62.78,62.85,59500.0,46.0216,46.0363,45.9485,45.9997,59500.0
2014-06-11 13:30:00,62.86,62.88,62.77,62.79,46100.0,46.007,46.0216,45.9411,45.9558,46100.0
2014-06-11 14:00:00,62.78,62.84,62.76,62.8,67900.0,45.9485,45.9924,45.9338,45.9631,67900.0
2014-06-11 14:30:00,62.8,62.86,62.77,62.78,67000.0,45.9631,46.007,45.9411,45.9485,67000.0
2014-06-11 15:00:00,62.77,62.89,62.77,62.85,85200.0,45.9411,46.029,45.9411,45.9997,85200.0
2014-06-11 15:30:00,62.85,62.95,62.83,62.85,231100.0,45.9997,46.0729,45.985,45.9997,231100.0
2014-06-12 09:30:00,62.59,62.75,62.18,62.23,105600.0,45.8094,45.9265,45.5093,45.5459,105600.0
2014-06-12 10:00:00,62.22,62.27,62.09,62.09,89800.0,45.5386,45.5752,45.4434,45.4434,89800.0
2014-06-12 10:30:00,62.1,62.16,62.07,62.13,35100.0,45.4508,45.4947,45.4288,45.4727,35100.0
2014-06-12 11:00:00,62.12,62.25,62.09,62.24,40300.0,45.4654,45.5605,45.4434,45.5532,40300.0
2014-06-12 11:30:00,62.23,62.24,62.12,62.13,44300.0,45.5459,45.5532,45.4654,45.4727,44300.0
2014-06-12 12:00:00,62.13,62.14,62.08,62.11,55700.0,45.4727,45.48,45.4361,45.4581,55700.0
2014-06-12 12:30:00,62.11,62.12,62.0,62.02,42500.0,45.4581,45.4654,45.3776,45.3922,42500.0
2014-06-12 13:00:00,62.01,62.06,61.94,61.98,41700.0,45.3849,45.4215,45.3337,45.3629,41700.0
2014-06-12 13:30:00,61.99,62.01,61.87,61.93,57300.0,45.3703,45.3849,45.2824,45.3263,57300.0
2014-06-12 14:00:00,61.92,61.99,61.91,61.94,38000.0,45.319,45.3703,45.3117,45.3337,38000.0
2014-06-12 14:30:00,61.95,61.97,61.91,61.93,54200.0,45.341,45.3556,45.3117,45.3263,54200.0
2014-06-12 15:00:00,61.93,61.96,61.86,61.88,123900.0,45.3263,45.3483,45.2751,45.2897,123900.0
2014-06-12 15:30:00,61.88,61.94,61.79,61.91,240700.0,45.2897,45.3337,45.2239,45.3117,240700.0
2014-06-13 09:30:00,61.9,61.9,61.59,61.65,73500.0,45.3044,45.3044,45.0775,45.1214,73500.0
2014-06-13 10:00:00,61.61,61.67,61.51,61.51,124200.0,45.0921,45.136,45.0189,45.0189,124200.0
2014-06-13 10:30:00,61.53,61.6,61.53,61.56,58100.0,45.0336,45.0848,45.0336,45.0555,58100.0
2014-06-13 11:00:00,61.57,61.67,61.56,61.59,57500.0,45.0629,45.136,45.0555,45.0775,57500.0
2014-06-13 11:30:00,61.6,61.6,61.49,61.56,37300.0,45.0848,45.0848,45.0043,45.0555,37300.0
2014-06-13 12:00:00,61.56,61.65,61.54,61.59,33800.0,45.0555,45.1214,45.0409,45.0775,33800.0
2014-06-13 12:30:00,61.6,61.6,61.45,61.51,37700.0,45.0848,45.0848,44.975,45.0189,37700.0
2014-06-13 13:00:00,61.52,61.61,61.51,61.6,27400.0,45.0263,45.0921,45.0189,45.0848,27400.0
2014-06-13 13:30:00,61.6,61.65,61.5,61.52,49300.0,45.0848,45.1214,45.0116,45.0263,49300.0
2014-06-13 14:00:00,61.52,61.75,61.51,61.74,36200.0,45.0263,45.1946,45.0189,45.1873,36200.0
2014-06-13 14:30:00,61.74,61.74,61.59,61.64,35400.0,45.1873,45.1873,45.0775,45.1141,35400.0
2014-06-13 15:00:00,61.65,61.7,61.53,61.53,74500.0,45.1214,45.158,45.0336,45.0336,74500.0
2014-06-13 15:30:00,61.53,61.64,61.49,61.6,218900.0,45.0336,45.1141,45.0043,45.0848,218900.0
2014-06-16 09:30:00,61.37,62.06,61.28,61.83,147000.0,44.9165,45.4215,44.8506,45.2532,147000.0
2014-06-16 10:00:00,61.87,62.14,61.83,61.93,51000.0,45.2824,45.48,45.2532,45.3263,51000.0
2014-06-16 10:30:00,61.93,62.02,61.83,61.84,71500.0,45.3263,45.3922,45.2532,45.2605,71500.0
2014-06-16 11:00:00,61.85,61.9,61.61,61.63,67500.0,45.2678,45.3044,45.0921,45.1068,67500.0
2014-06-16 11:30:00,61.63,61.67,61.54,61.64,66200.0,45.1068,45.136,45.0409,45.1141,66200.0
2014-06-16 12:00:00,61.65,61.77,61.62,61.74,171700.0,45.1214,45.2092,45.0995,45.1873,171700.0
2014-06-16 12:30:00,61.74,61.75,61.65,61.69,52600.0,45.1873,45.1946,45.1214,45.1507,52600.0
2014-06-16 13:00:00,61.69,61.8,61.68,61.73,43500.0,45.1507,45.2312,45.1434,45.18,43500.0
2014-06-16 13:30:00,61.73,61.74,61.66,61.69,57500.0,45.18,45.1873,45.1287,45.1507,57500.0
2014-06-16 14:00:00,61.69,61.73,61.63,61.69,89300.0,45.1507,45.18,45.1068,45.1507,89300.0
2014-06-16 14:30:00,61.7,61.72,61.6,61.66,85700.0,45.158,45.1726,45.0848,45.1287,85700.0
2014-06-16 15:00:00,61.66,61.67,61.53,61.57,112900.0,45.1287,45.136,45.0336,45.0629,112900.0
2014-06-16 15:30:00,61.58,61.7,61.57,61.69,206500.0,45.0702,45.158,45.0629,45.1507,206500.0
2014-06-17 09:30:00,61.54,61.83,61.39,61.77,113400.0,45.0409,45.2532,44.9311,45.2092,113400.0
2014-06-17 10:00:00,61.72,61.95,61.7,61.88,65300.0,45.1726,45.341,45.158,45.2897,65300.0
2014-06-17 10:30:00,61.88,61.89,61.54,61.77,65800.0,45.2897,45.2971,45.0409,45.2092,65800.0
2014-06-17 11:00:00,61.78,61.94,61.67,61.89,64900.0,45.2166,45.3337,45.136,45.2971,64900.0
2014-06-17 11:30:00,61.92,62.03,61.91,61.93,38000.0,45.319,45.3995,45.3117,45.3263,38000.0
2014-06-17 12:00:00,61.93,61.95,61.9,61.9,34800.0,45.3263,45.341,45.3044,45.3044,34800.0
2014-06-17 12:30:00,61.9,62.01,61.9,61.95,37800.0,45.3044,45.3849,45.3044,45.341,37800.0
2014-06-17 13:00:00,61.95,61.97,61.86,61.91,96100.0,45.341,45.3556,45.2751,45.3117,96100.0
2014-06-17 13:30:00,61.91,62.1,61.89,62.04,82700.0,45.3117,45.4508,45.2971,45.4069,82700.0
2014-06-17 14:00:00,62.04,62.05,61.86,61.98,78400.0,45.4069,45.4142,45.2751,45.3629,78400.0
2014-06-17 14:30:00,61.98,62.02,61.96,61.98,60300.0,45.3629,45.3922,45.3483,45.3629,60300.0
2014-06-17 15:00:00,61.98,62.03,61.87,61.91,190500.0,45.3629,45.3995,45.2824,45.3117,190500.0
2014-06-17 15:30:00,61.92,61.92,61.79,61.85,272800.0,45.319,45.319,45.2239,45.2678,272800.0
2014-06-18 09:30:00,62.04,62.09,61.82,62.0,91200.0,45.4069,45.4434,45.2458,45.3776,91200.0
2014-06-18 10:00:00,62.01,62.03,61.71,61.77,64400.0,45.3849,45.3995,45.1653,45.2092,64400.0
2014-06-18 10:30:00,61.78,61.79,61.67,61.67,53600.0,45.2166,45.2239,45.136,45.136,53600.0
2014-06-18 11:00:00,61.65,61.76,61.6,61.71,80500.0,45.1214,45.2019,45.0848,45.1653,80500.0
2014-06-18 11:30:00,61.71,61.91,61.71,61.88,25300.0,45.1653,45.3117,45.1653,45.2897,25300.0
2014-06-18 12:00:00,61.88,61.94,61.84,61.85,20400.0,45.2897,45.3337,45.2605,45.2678,20400.0
2014-06-18 12:30:00,61.85,61.92,61.83,61.92,22700.0,45.2678,45.319,45.2532,45.319,22700.0
2014-06-18 13:00:00,61.92,61.98,61.86,61.98,104100.0,45.319,45.3629,45.2751,45.3629,104100.0
2014-06-18 13:30:00,61.97,62.16,61.94,62.07,226000.0,45.3556,45.4947,45.3337,45.4288,226000.0
2014-06-18 14:00:00,62.07,62.49,61.99,62.35,149200.0,45.4288,45.7362,45.3703,45.6337,149200.0
2014-06-18 14:30:00,62.36,62.39,62.25,62.34,112500.0,45.6411,45.663,45.5605,45.6264,112500.0
2014-06-18 15:00:00,62.33,62.4,62.28,62.37,99200.0,45.6191,45.6703,45.5825,45.6484,99200.0
2014-06-18 15:30:00,62.37,62.48,62.33,62.35,254600.0,45.6484,45.7289,45.6191,45.6337,254600.0
2014-06-19 09:30:00,62.47,62.5,62.07,62.14,58100.0,45.7216,45.7435,45.4288,45.48,58100.0
2014-06-19 10:00:00,62.13,62.24,62.07,62.15,55900.0,45.4727,45.5532,45.4288,45.4874,55900.0
2014-06-19 10:30:00,62.15,62.3,62.15,62.19,70700.0,45.4874,45.5971,45.4874,45.5166,70700.0
2014-06-19 11:00:00,62.17,62.19,61.92,61.99,59600.0,45.502,45.5166,45.319,45.3703,59600.0
2014-06-19 11:30:00,61.97,62.12,61.94,62.04,59200.0,45.3556,45.4654,45.3337,45.4069,59200.0
2014-06-19 12:00:00,62.03,62.03,61.93,61.97,55200.0,45.3995,45.3995,45.3263,45.3556,55200.0
2014-06-19 12:30:00,61.97,62.01,61.94,61.95,32600.0,45.3556,45.3849,45.3337,45.341,32600.0
2014-06-19 13:00:00,61.95,61.95,61.82,61.84,40200.0,45.341,45.341,45.2458,45.2605,40200.0
2014-06-19 13:30:00,61.84,61.85,61.78,61.82,49100.0,45.2605,45.2678,45.2166,45.2458,49100.0
2014-06-19 14:00:00,61.81,61.97,61.79,61.96,38700.0,45.2385,45.3556,45.2239,45.3483,38700.0
2014-06-19 14:30:00,61.95,62.0,61.91,61.99,44100.0,45.341,45.3776,45.3117,45.3703,44100.0
2014-06-19 15:00:00,62.0,62.21,61.99,62.09,114200.0,45.3776,45.5313,45.3703,45.4434,114200.0
2014-06-19 15:30:00,62.1,62.22,62.07,62.1,349600.0,45.4508,45.5386,45.4288,45.4508,349600.0
2014-06-20 09:30:00,62.33,62.43,62.1,62.14,486100.0,45.6191,45.6923,45.4508,45.48,486100.0
2014-06-20 10:00:00,62.16,62.29,62.03,62.08,73000.0,45.4947,45.5898,45.3995,45.4361,73000.0
2014-06-20 10:30:00,62.1,62.18,62.07,62.12,40800.0,45.4508,45.5093,45.4288,45.4654,40800.0
2014-06-20 11:00:00,62.15,62.24,62.11,62.11,52700.0,45.4874,45.5532,45.4581,45.4581,52700.0
2014-06-20 11:30:00,62.11,62.23,62.09,62.15,80300.0,45.4581,45.5459,45.4434,45.4874,80300.0
2014-06-20 12:00:00,62.15,62.17,62.1,62.16,36100.0,45.4874,45.502,45.4508,45.4947,36100.0
2014-06-20 12:30:00,62.16,62.19,62.11,62.18,54400.0,45.4947,45.5166,45.4581,45.5093,54400.0
2014-06-20 13:00:00,62.18,62.18,62.12,62.14,27900.0,45.5093,45.5093,45.4654,45.48,27900.0
2014-06-20 13:30:00,62.13,62.13,62.02,62.09,59100.0,45.4727,45.4727,45.3922,45.4434,59100.0
2014-06-20 14:00:00,62.09,62.1,61.99,62.01,72700.0,45.4434,45.4508,45.3703,45.3849,72700.0
2014-06-20 14:30:00,62.01,62.06,62.0,62.0,50900.0,45.3849,45.4215,45.3776,45.3776,50900.0
2014-06-20 15:00:00,62.01,62.11,62.0,62.09,63100.0,45.3849,45.4581,45.3776,45.4434,63100.0
2014-06-20 15:30:00,62.07,62.2,62.04,62.15,378300.0,45.4288,45.524,45.4069,45.4874,378300.0
2014-06-23 09:30:00,62.28,62.42,62.01,62.2,127400.0,45.5825,45.685,45.3849,45.524,127400.0
2014-06-23 10:00:00,62.22,62.34,62.14,62.23,107800.0,45.5386,45.6264,45.48,45.5459,107800.0
2014-06-23 10:30:00,62.23,62.57,62.23,62.54,140600.0,45.5459,45.7948,45.5459,45.7728,140600.0
2014-06-23 11:00:00,62.53,62.56,62.39,62.53,72500.0,45.7655,45.7874,45.663,45.7655,72500.0
2014-06-23 11:30:00,62.52,62.57,62.49,62.55,71300.0,45.7582,45.7948,45.7362,45.7801,71300.0
2014-06-23 12:00:00,62.56,62.63,62.54,62.59,74200.0,45.7874,45.8387,45.7728,45.8094,74200.0
2014-06-23 12:30:00,62.59,62.64,62.51,62.51,57000.0,45.8094,45.846,45.7508,45.7508,57000.0
2014-06-23 13:00:00,62.51,62.62,62.51,62.6,53300.0,45.7508,45.8314,45.7508,45.8167,53300.0
2014-06-23 13:30:00,62.6,62.65,62.59,62.62,69500.0,45.8167,45.8533,45.8094,45.8314,69500.0
2014-06-23 14:00:00,62.62,62.71,62.6,62.7,101500.0,45.8314,45.8972,45.8167,45.8899,101500.0
2014-06-23 14:30:00,62.7,62.71,62.54,62.6,146900.0,45.8899,45.8972,45.7728,45.8167,146900.0
2014-06-23 15:00:00,62.61,62.69,62.6,62.69,84600.0,45.824,45.8826,45.8167,45.8826,84600.0
2014-06-23 15:30:00,62.68,62.7,62.62,62.64,193300.0,45.8753,45.8899,45.8314,45.846,193300.0
2014-06-24 09:30:00,62.51,62.8,62.36,62.7,44500.0,45.7508,45.9631,45.6411,45.8899,44500.0
2014-06-24 10:00:00,62.69,62.9,62.69,62.87,64600.0,45.8826,46.0363,45.8826,46.0143,64600.0
2014-06-24 10:30:00,62.88,62.97,62.84,62.88,45600.0,46.0216,46.0875,45.9924,46.0216,45600.0
2014-06-24 11:00:00,62.88,62.93,62.85,62.88,46800.0,46.0216,46.0582,45.9997,46.0216,46800.0
2014-06-24 11:30:00,62.89,62.89,62.78,62.87,31300.0,46.029,46.029,45.9485,46.0143,31300.0
2014-06-24 12:00:00,62.86,62.87,62.65,62.66,79600.0,46.007,46.0143,45.8533,45.8606,79600.0
2014-06-24 12:30:00,62.66,62.74,62.65,62.71,26900.0,45.8606,45.9192,45.8533,45.8972,26900.0
2014-06-24 13:00:00,62.7,62.7,62.5,62.61,43800.0,45.8899,45.8899,45.7435,45.824,43800.0
2014-06-24 13:30:00,62.6,62.65,62.52,62.55,62500.0,45.8167,45.8533,45.7582,45.7801,62500.0
2014-06-24 14:00:00,62.55,62.61,62.51,62.53,55100.0,45.7801,45.824,45.7508,45.7655,55100.0
2014-06-24 14:30:00,62.52,62.6,62.46,62.56,44500.0,45.7582,45.8167,45.7142,45.7874,44500.0
2014-06-24 15:00:00,62.55,62.55,62.27,62.31,87900.0,45.7801,45.7801,45.5752,45.6045,87900.0
2014-06-24 15:30:00,62.32,62.34,62.19,62.25,178100.0,45.6118,45.6264,45.5166,45.5605,178100.0
2014-06-25 09:30:00,62.05,62.87,62.05,62.69,141300.0,45.4142,46.0143,45.4142,45.8826,141300.0
2014-06-25 10:00:00,62.72,62.79,62.53,62.67,59000.0,45.9045,45.9558,45.7655,45.8679,59000.0
2014-06-25 10:30:00,62.66,62.74,62.61,62.73,72100.0,45.8606,45.9192,45.824,45.9119,72100.0
2014-06-25 11:00:00,62.73,62.81,62.68,62.72,57100.0,45.9119,45.9704,45.8753,45.9045,57100.0
2014-06-25 11:30:00,62.73,62.76,62.61,62.66,37400.0,45.9119,45.9338,45.824,45.8606,37400.0
2014-06-25 12:00:00,62.68,62.72,62.64,62.67,42800.0,45.8753,45.9045,45.846,45.8679,42800.0
2014-06-25 12:30:00,62.67,62.74,62.66,62.71,29900.0,45.8679,45.9192,45.8606,45.8972,29900.0
2014-06-25 13:00:00,62.71,62.84,62.71,62.74,31000.0,45.8972,45.9924,45.8972,45.9192,31000.0
2014-06-25 13:30:00,62.75,62.9,62.75,62.9,41000.0,45.9265,46.0363,45.9265,46.0363,41000.0
2014-06-25 14:00:00,62.9,62.92,62.84,62.91,51000.0,46.0363,46.0509,45.9924,46.0436,51000.0
2014-06-25 14:30:00,62.91,62.91,62.85,62.85,32200.0,46.0436,46.0436,45.9997,45.9997,32200.0
2014-06-25 15:00:00,62.86,62.94,62.86,62.92,106700.0,46.007,46.0656,46.007,46.0509,106700.0
2014-06-25 15:30:00,62.93,62.98,62.82,62.86,175600.0,46.0582,46.0948,45.9777,46.007,175600.0
2014-06-26 09:30:00,62.83,62.89,62.14,62.27,99900.0,45.985,46.029,45.48,45.5752,99900.0
2014-06-26 10:00:00,62.25,62.52,62.2,62.46,51800.0,45.5605,45.7582,45.524,45.7142,51800.0
2014-06-26 10:30:00,62.46,62.51,62.29,62.46,82500.0,45.7142,45.7508,45.5898,45.7142,82500.0
2014-06-26 11:00:00,62.46,62.56,62.38,62.43,74700.0,45.7142,45.7874,45.6557,45.6923,74700.0
2014-06-26 11:30:00,62.41,62.49,62.36,62.41,61100.0,45.6777,45.7362,45.6411,45.6777,61100.0
2014-06-26 12:00:00,62.41,62.53,62.38,62.5,57600.0,45.6777,45.7655,45.6557,45.7435,57600.0
2014-06-26 12:30:00,62.5,62.55,62.42,62.43,84500.0,45.7435,45.7801,45.685,45.6923,84500.0
2014-06-26 13:00:00,62.44,62.54,62.42,62.51,58200.0,45.6996,45.7728,45.685,45.7508,58200.0
2014-06-26 13:30:00,62.52,62.54,62.46,62.48,76400.0,45.7582,45.7728,45.7142,45.7289,76400.0
2014-06-26 14:00:00,62.49,62.52,62.37,62.47,86800.0,45.7362,45.7582,45.6484,45.7216,86800.0
2014-06-26 14:30:00,62.47,62.47,62.41,62.41,80500.0,45.7216,45.7216,45.6777,45.6777,80500.0
2014-06-26 15:00:00,62.42,62.47,62.42,62.44,93500.0,45.685,45.7216,45.685,45.6996,93500.0
2014-06-26 15:30:00,62.44,62.47,62.4,62.43,138000.0,45.6996,45.7216,45.6703,45.6923,138000.0
2014-06-27 09:30:00,62.38,62.84,62.18,62.59,74900.0,45.6557,45.9924,45.5093,45.8094,74900.0
2014-06-27 10:00:00,62.6,62.7,62.46,62.69,91900.0,45.8167,45.8899,45.7142,45.8826,91900.0
2014-06-27 10:30:00,62.69,62.91,62.68,62.86,58200.0,45.8826,46.0436,45.8753,46.007,58200.0
2014-06-27 11:00:00,62.87,62.9,62.7,62.77,55200.0,46.0143,46.0363,45.8899,45.9411,55200.0
2014-06-27 11:30:00,62.77,62.91,62.75,62.86,30900.0,45.9411,46.0436,45.9265,46.007,30900.0
2014-06-27 12:00:00,62.86,62.86,62.72,62.72,30900.0,46.007,46.007,45.9045,45.9045,30900.0
2014-06-27 12:30:00,62.72,62.74,62.68,62.68,22900.0,45.9045,45.9192,45.8753,45.8753,22900.0
2014-06-27 13:00:00,62.68,62.72,62.54,62.61,40800.0,45.8753,45.9045,45.7728,45.824,40800.0
2014-06-27 13:30:00,62.6,62.7,62.57,62.66,28400.0,45.8167,45.8899,45.7948,45.8606,28400.0
2014-06-27 14:00:00,62.64,62.7,62.61,62.67,28900.0,45.846,45.8899,45.824,45.8679,28900.0
2014-06-27 14:30:00,62.68,62.75,62.62,62.62,35300.0,45.8753,45.9265,45.8314,45.8314,35300.0
2014-06-27 15:00:00,62.62,62.71,62.61,62.64,70300.0,45.8314,45.8972,45.824,45.846,70300.0
2014-06-27 15:30:00,62.65,62.8,62.65,62.72,206100.0,45.8533,45.9631,45.8533,45.9045,206100.0
2014-06-30 09:30:00,62.74,62.86,62.54,62.6,52000.0,45.9192,46.007,45.7728,45.8167,52000.0
2014-06-30 10:00:00,62.62,62.82,62.57,62.63,59000.0,45.8314,45.9777,45.7948,45.8387,59000.0
2014-06-30 10:30:00,62.63,62.77,62.62,62.76,101300.0,45.8387,45.9411,45.8314,45.9338,101300.0
2014-06-30 11:00:00,62.76,62.95,62.73,62.85,92200.0,45.9338,46.0729,45.9119,45.9997,92200.0
2014-06-30 11:30:00,62.84,62.92,62.73,62.86,33700.0,45.9924,46.0509,45.9119,46.007,33700.0
2014-06-30 12:00:00,62.86,62.94,62.84,62.89,20400.0,46.007,46.0656,45.9924,46.029,20400.0
2014-06-30 12:30:00,62.9,62.95,62.87,62.93,24700.0,46.0363,46.0729,46.0143,46.0582,24700.0
2014-06-30 13:00:00,62.92,63.05,62.91,63.02,68300.0,46.0509,46.1461,46.0436,46.1241,68300.0
2014-06-30 13:30:00,63.02,63.03,62.96,63.02,62900.0,46.1241,46.1314,46.0802,46.1241,62900.0
2014-06-30 14:00:00,63.03,63.1,63.0,63.01,75700.0,46.1314,46.1827,46.1095,46.1168,75700.0
2014-06-30 14:30:00,63.01,63.05,62.95,62.95,67900.0,46.1168,46.1461,46.0729,46.0729,67900.0
2014-06-30 15:00:00,62.96,63.04,62.95,63.03,88300.0,46.0802,46.1387,46.0729,46.1314,88300.0
2014-06-30 15:30:00,63.03,63.04,62.87,62.99,322600.0,46.1314,46.1387,46.0143,46.1022,322600.0
2014-07-01 09:30:00,63.03,63.25,62.97,63.16,87500.0,46.1314,46.2924,46.0875,46.2266,87500.0
2014-07-01 10:00:00,63.17,63.29,63.13,63.23,71300.0,46.2339,46.3217,46.2046,46.2778,71300.0
2014-07-01 10:30:00,63.22,63.48,63.22,63.47,76700.0,46.2705,46.4608,46.2705,46.4535,76700.0
2014-07-01 11:00:00,63.48,63.49,63.32,63.46,66800.0,46.4608,46.4681,46.3437,46.4461,66800.0
2014-07-01 11:30:00,63.45,63.49,63.39,63.39,44800.0,46.4388,46.4681,46.3949,46.3949,44800.0
2014-07-01 12:00:00,63.39,63.5,63.39,63.49,53300.0,46.3949,46.4754,46.3949,46.4681,53300.0
2014-07-01 12:30:00,63.5,63.55,63.44,63.52,41600.0,46.4754,46.512,46.4315,46.4901,41600.0
2014-07-01 13:00:00,63.52,63.64,63.51,63.57,40100.0,46.4901,46.5779,46.4827,46.5267,40100.0
2014-07-01 13:30:00,63.56,63.6,63.44,63.5,43100.0,46.5193,46.5486,46.4315,46.4754,43100.0
2014-07-01 14:00:00,63.5,63.5,63.4,63.4,35900.0,46.4754,46.4754,46.4022,46.4022,35900.0
2014-07-01 14:30:00,63.39,63.45,63.34,63.45,46100.0,46.3949,46.4388,46.3583,46.4388,46100.0
2014-07-01 15:00:00,63.45,63.55,63.4,63.5,82600.0,46.4388,46.512,46.4022,46.4754,82600.0
2014-07-01 15:30:00,63.5,63.54,63.34,63.35,216900.0,46.4754,46.5047,46.3583,46.3656,216900.0
2014-07-02 09:30:00,63.22,63.46,62.9,63.08,121900.0,46.2705,46.4461,46.0363,46.168,121900.0
2014-07-02 10:00:00,63.08,63.26,63.03,63.2,166200.0,46.168,46.2998,46.1314,46.2558,166200.0
2014-07-02 10:30:00,63.18,63.23,63.13,63.18,81600.0,46.2412,46.2778,46.2046,46.2412,81600.0
2014-07-02 11:00:00,63.2,63.32,63.11,63.23,63800.0,46.2558,46.3437,46.19,46.2778,63800.0
2014-07-02 11:30:00,63.23,63.33,63.18,63.19,46200.0,46.2778,46.351,46.2412,46.2485,46200.0
2014-07-02 12:00:00,63.19,63.2,63.1,63.11,39800.0,46.2485,46.2558,46.1827,46.19,39800.0
2014-07-02 12:30:00,63.11,63.12,63.01,63.11,50400.0,46.19,46.1973,46.1168,46.19,50400.0
2014-07-02 13:00:00,63.12,63.17,63.04,63.09,56700.0,46.1973,46.2339,46.1387,46.1753,56700.0
2014-07-02 13:30:00,63.09,63.1,63.0,63.06,48100.0,46.1753,46.1827,46.1095,46.1534,48100.0
2014-07-02 14:00:00,63.07,63.08,62.94,62.98,80100.0,46.1607,46.168,46.0656,46.0948,80100.0
2014-07-02 14:30:00,62.99,63.04,62.93,63.03,78200.0,46.1022,46.1387,46.0582,46.1314,78200.0
2014-07-02 15:00:00,63.03,63.06,62.96,62.98,102700.0,46.1314,46.1534,46.0802,46.0948,102700.0
2014-07-02 15:30:00,62.98,63.05,62.95,63.05,184700.0,46.0948,46.1461,46.0729,46.1461,184700.0
2014-07-03 09:30:00,63.07,63.4,63.05,63.34,82500.0,46.1607,46.4022,46.1461,46.3583,82500.0
2014-07-03 10:00:00,63.32,63.37,63.22,63.37,76200.0,46.3437,46.3803,46.2705,46.3803,76200.0
2014-07-03 10:30:00,63.35,63.49,63.35,63.48,41300.0,46.3656,46.4681,46.3656,46.4608,41300.0
2014-07-03 11:00:00,63.48,63.51,63.37,63.49,70000.0,46.4608,46.4827,46.3803,46.4681,70000.0
2014-07-03 11:30:00,63.49,63.55,63.47,63.48,55000.0,46.4681,46.512,46.4535,46.4608,55000.0
2014-07-03 12:00:00,63.5,63.52,63.41,63.45,67600.0,46.4754,46.4901,46.4095,46.4388,67600.0
2014-07-03 12:30:00,63.45,63.45,63.34,63.4,128000.0,46.4388,46.4388,46.3583,46.4022,128000.0
2014-07-07 09:30:00,62.95,63.23,62.88,63.14,134100.0,46.0729,46.2778,46.0216,46.2119,134100.0
2014-07-07 10:00:00,63.14,63.4,63.13,63.36,37800.0,46.2119,46.4022,46.2046,46.373,37800.0
2014-07-07 10:30:00,63.35,63.4,63.17,63.21,45700.0,46.3656,46.4022,46.2339,46.2632,45700.0
2014-07-07 11:00:00,63.2,63.22,63.15,63.19,48000.0,46.2558,46.2705,46.2193,46.2485,48000.0
2014-07-07 11:30:00,63.2,63.25,63.1,63.17,28700.0,46.2558,46.2924,46.1827,46.2339,28700.0
2014-07-07 12:00:00,63.17,63.37,63.17,63.37,26800.0,46.2339,46.3803,46.2339,46.3803,26800.0
2014-07-07 12:30:00,63.37,63.39,63.27,63.28,40900.0,46.3803,46.3949,46.3071,46.3144,40900.0
2014-07-07 13:00:00,63.28,63.33,63.19,63.21,37900.0,46.3144,46.351,46.2485,46.2632,37900.0
2014-07-07 13:30:00,63.2,63.38,63.2,63.33,35900.0,46.2558,46.3876,46.2558,46.351,35900.0
2014-07-07 14:00:00,63.33,63.33,63.16,63.17,30200.0,46.351,46.351,46.2266,46.2339,30200.0
2014-07-07 14:30:00,63.17,63.17,63.04,63.05,42600.0,46.2339,46.2339,46.1387,46.1461,42600.0
2014-07-07 15:00:00,63.05,63.15,63.05,63.13,27600.0,46.1461,46.2193,46.1461,46.2046,27600.0
2014-07-07 15:30:00,63.12,63.15,63.06,63.1,109100.0,46.1973,46.2193,46.1534,46.1827,109100.0
2014-07-08 09:30:00,62.98,63.04,62.52,62.87,61500.0,46.0948,46.1387,45.7582,46.0143,61500.0
2014-07-08 10:00:00,62.86,62.86,62.54,62.59,56600.0,46.007,46.007,45.7728,45.8094,56600.0
2014-07-08 10:30:00,62.56,62.73,62.5,62.65,57200.0,45.7874,45.9119,45.7435,45.8533,57200.0
2014-07-08 11:00:00,62.67,62.67,62.36,62.36,49100.0,45.8679,45.8679,45.6411,45.6411,49100.0
2014-07-08 11:30:00,62.37,62.67,62.37,62.63,48900.0,45.6484,45.8679,45.6484,45.8387,48900.0
2014-07-08 12:00:00,62.63,62.71,62.6,62.67,32500.0,45.8387,45.8972,45.8167,45.8679,32500.0
2014-07-08 12:30:00,62.67,62.78,62.62,62.74,28000.0,45.8679,45.9485,45.8314,45.9192,28000.0
2014-07-08 13:00:00,62.75,62.76,62.66,62.73,43100.0,45.9265,45.9338,45.8606,45.9119,43100.0
2014-07-08 13:30:00,62.73,62.78,62.7,62.7,33900.0,45.9119,45.9485,45.8899,45.8899,33900.0
2014-07-08 14:00:00,62.71,62.74,62.63,62.68,46100.0,45.8972,45.9192,45.8387,45.8753,46100.0
2014-07-08 14:30:00,62.67,62.75,62.65,62.71,54800.0,45.8679,45.9265,45.8533,45.8972,54800.0
2014-07-08 15:00:00,62.7,62.72,62.6,62.67,93400.0,45.8899,45.9045,45.8167,45.8679,93400.0
2014-07-08 15:30:00,62.66,62.68,62.6,62.6,210100.0,45.8606,45.8753,45.8167,45.8167,210100.0
2014-07-09 09:30:00,62.7,63.1,62.6,62.94,97400.0,45.8899,46.1827,45.8167,46.0656,97400.0
2014-07-09 10:00:00,62.93,63.1,62.89,63.0,112700.0,46.0582,46.1827,46.029,46.1095,112700.0
2014-07-09 10:30:00,63.0,63.09,62.88,62.88,79900.0,46.1095,46.1753,46.0216,46.0216,79900.0
2014-07-09 11:00:00,62.9,63.16,62.85,63.15,122300.0,46.0363,46.2266,45.9997,46.2193,122300.0
2014-07-09 11:30:00,63.15,63.23,63.07,63.17,57700.0,46.2193,46.2778,46.1607,46.2339,57700.0
2014-07-09 12:00:00,63.17,63.35,63.17,63.28,72100.0,46.2339,46.3656,46.2339,46.3144,72100.0
2014-07-09 12:30:00,63.29,63.3,63.19,63.24,66300.0,46.3217,46.329,46.2485,46.2851,66300.0
2014-07-09 13:00:00,63.22,63.26,63.05,63.06,113800.0,46.2705,46.2998,46.1461,46.1534,113800.0
2014-07-09 13:30:00,63.06,63.16,63.06,63.12,94600.0,46.1534,46.2266,46.1534,46.1973,94600.0
2014-07-09 14:00:00,63.12,63.2,62.97,63.09,294900.0,46.1973,46.2558,46.0875,46.1753,294900.0
2014-07-09 14:30:00,63.1,63.15,63.06,63.07,55600.0,46.1827,46.2193,46.1534,46.1607,55600.0
2014-07-09 15:00:00,63.06,63.12,63.04,63.12,145600.0,46.1534,46.1973,46.1387,46.1973,145600.0
2014-07-09 15:30:00,63.12,63.2,63.1,63.13,257800.0,46.1973,46.2558,46.1827,46.2046,257800.0
2014-07-10 09:30:00,62.64,62.7,62.25,62.34,167600.0,45.846,45.8899,45.5605,45.6264,167600.0
2014-07-10 10:00:00,62.35,62.7,62.34,62.66,93200.0,45.6337,45.8899,45.6264,45.8606,93200.0
2014-07-10 10:30:00,62.67,62.9,62.64,62.88,76800.0,45.8679,46.0363,45.846,46.0216,76800.0
2014-07-10 11:00:00,62.89,63.03,62.82,62.82,72000.0,46.029,46.1314,45.9777,45.9777,72000.0
2014-07-10 11:30:00,62.82,62.99,62.8,62.98,181600.0,45.9777,46.1022,45.9631,46.0948,181600.0
2014-07-10 12:00:00,62.99,63.07,62.96,63.0,79300.0,46.1022,46.1607,46.0802,46.1095,79300.0
2014-07-10 12:30:00,63.01,63.02,62.89,62.96,56500.0,46.1168,46.1241,46.029,46.0802,56500.0
2014-07-10 13:00:00,62.95,63.18,62.95,63.14,64500.0,46.0729,46.2412,46.0729,46.2119,64500.0
2014-07-10 13:30:00,63.14,63.21,63.05,63.07,59700.0,46.2119,46.2632,46.1461,46.1607,59700.0
2014-07-10 14:00:00,63.06,63.18,63.06,63.1,90700.0,46.1534,46.2412,46.1534,46.1827,90700.0
2014-07-10 14:30:00,63.1,63.11,62.91,62.97,86700.0,46.1827,46.19,46.0436,46.0875,86700.0
2014-07-10 15:00:00,62.97,62.98,62.91,62.97,106500.0,46.0875,46.0948,46.0436,46.0875,106500.0
2014-07-10 15:30:00,62.97,62.98,62.82,62.83,221600.0,46.0875,46.0948,45.9777,45.985,221600.0
2014-07-11 09:30:00,62.8,62.93,62.26,62.28,98300.0,45.9631,46.0582,45.5679,45.5825,98300.0
2014-07-11 10:00:00,62.25,62.46,62.1,62.36,79000.0,45.5605,45.7142,45.4508,45.6411,79000.0
2014-07-11 10:30:00,62.37,62.38,62.13,62.16,58700.0,45.6484,45.6557,45.4727,45.4947,58700.0
2014-07-11 11:00:00,62.15,62.3,62.09,62.29,78900.0,45.4874,45.5971,45.4434,45.5898,78900.0
2014-07-11 11:30:00,62.3,62.44,62.29,62.42,64600.0,45.5971,45.6996,45.5898,45.685,64600.0
2014-07-11 12:00:00,62.42,62.69,62.38,62.49,276400.0,45.685,45.8826,45.6557,45.7362,276400.0
2014-07-11 12:30:00,62.49,62.53,62.37,62.37,55100.0,45.7362,45.7655,45.6484,45.6484,55100.0
2014-07-11 13:00:00,62.38,62.47,62.3,62.31,75300.0,45.6557,45.7216,45.5971,45.6045,75300.0
2014-07-11 13:30:00,62.29,62.37,62.22,62.31,81100.0,45.5898,45.6484,45.5386,45.6045,81100.0
2014-07-11 14:00:00,62.3,62.33,62.25,62.33,88400.0,45.5971,45.6191,45.5605,45.6191,88400.0
2014-07-11 14:30:00,62.33,62.34,62.25,62.32,76000.0,45.6191,45.6264,45.5605,45.6118,76000.0
2014-07-11 15:00:00,62.33,62.37,62.25,62.36,112600.0,45.6191,45.6484,45.5605,45.6411,112600.0
2014-07-11 15:30:00,62.37,62.41,62.21,62.26,537300.0,45.6484,45.6777,45.5313,45.5679,537300.0
2014-07-14 09:30:00,62.5,62.96,62.35,62.83,264500.0,45.7435,46.0802,45.6337,45.985,264500.0
2014-07-14 10:00:00,62.85,63.04,62.7,62.7,115100.0,45.9997,46.1387,45.8899,45.8899,115100.0
2014-07-14 10:30:00,62.71,63.01,62.71,62.96,164800.0,45.8972,46.1168,45.8972,46.0802,164800.0
2014-07-14 11:00:00,62.95,63.19,62.95,63.09,96500.0,46.0729,46.2485,46.0729,46.1753,96500.0
2014-07-14 11:30:00,63.08,63.28,63.06,63.21,120300.0,46.168,46.3144,46.1534,46.2632,120300.0
2014-07-14 12:00:00,63.22,63.23,63.09,63.1,47200.0,46.2705,46.2778,46.1753,46.1827,47200.0
2014-07-14 12:30:00,63.09,63.14,62.85,62.9,66600.0,46.1753,46.2119,45.9997,46.0363,66600.0
2014-07-14 13:00:00,62.9,62.92,62.86,62.86,29300.0,46.0363,46.0509,46.007,46.007,29300.0
2014-07-14 13:30:00,62.86,62.9,62.83,62.85,38900.0,46.007,46.0363,45.985,45.9997,38900.0
2014-07-14 14:00:00,62.85,62.95,62.85,62.91,62500.0,45.9997,46.0729,45.9997,46.0436,62500.0
2014-07-14 14:30:00,62.89,62.9,62.7,62.71,81600.0,46.029,46.0363,45.8899,45.8972,81600.0
2014-07-14 15:00:00,62.72,62.77,62.65,62.68,88200.0,45.9045,45.9411,45.8533,45.8753,88200.0
2014-07-14 15:30:00,62.69,62.7,62.6,62.6,284000.0,45.8826,45.8899,45.8167,45.8167,284000.0
2014-07-15 09:30:00,62.38,62.74,62.25,62.57,125200.0,45.6557,45.9192,45.5605,45.7948,125200.0
2014-07-15 10:00:00,62.57,62.7,62.43,62.61,59400.0,45.7948,45.8899,45.6923,45.824,59400.0
2014-07-15 10:30:00,62.62,62.69,62.25,62.4,60500.0,45.8314,45.8826,45.5605,45.6703,60500.0
2014-07-15 11:00:00,62.4,62.53,62.32,62.45,45500.0,45.6703,45.7655,45.6118,45.7069,45500.0
2014-07-15 11:30:00,62.45,62.45,62.2,62.25,78100.0,45.7069,45.7069,45.524,45.5605,78100.0
2014-07-15 12:00:00,62.26,62.38,62.15,62.34,45000.0,45.5679,45.6557,45.4874,45.6264,45000.0
2014-07-15 12:30:00,62.34,62.46,62.31,62.33,36900.0,45.6264,45.7142,45.6045,45.6191,36900.0
2014-07-15 13:00:00,62.33,62.49,62.29,62.44,67600.0,45.6191,45.7362,45.5898,45.6996,67600.0
2014-07-15 13:30:00,62.45,62.54,62.41,62.5,55400.0,45.7069,45.7728,45.6777,45.7435,55400.0
2014-07-15 14:00:00,62.5,62.62,62.46,62.61,65700.0,45.7435,45.8314,45.7142,45.824,65700.0
2014-07-15 14:30:00,62.62,62.71,62.57,62.7,87300.0,45.8314,45.8972,45.7948,45.8899,87300.0
2014-07-15 15:00:00,62.69,62.7,62.57,62.61,114000.0,45.8826,45.8899,45.7948,45.824,114000.0
2014-07-15 15:30:00,62.61,62.66,62.54,62.61,201400.0,45.824,45.8606,45.7728,45.824,201400.0
2014-07-16 09:30:00,62.78,63.06,62.4,62.62,205100.0,45.9485,46.1534,45.6703,45.8314,205100.0
2014-07-16 10:00:00,62.61,62.7,62.44,62.46,141300.0,45.824,45.8899,45.6996,45.7142,141300.0
2014-07-16 10:30:00,62.46,62.53,62.29,62.31,72700.0,45.7142,45.7655,45.5898,45.6045,72700.0
2014-07-16 11:00:00,62.29,62.37,62.24,62.27,57400.0,45.5898,45.6484,45.5532,45.5752,57400.0
2014-07-16 11:30:00,62.26,62.32,62.15,62.32,46400.0,45.5679,45.6118,45.4874,45.6118,46400.0
2014-07-16 12:00:00,62.31,62.38,62.25,62.29,132200.0,45.6045,45.6557,45.5605,45.5898,132200.0
2014-07-16 12:30:00,62.28,62.45,62.28,62.37,77300.0,45.5825,45.7069,45.5825,45.6484,77300.0
2014-07-16 13:00:00,62.38,62.46,62.3,62.46,52400.0,45.6557,45.7142,45.5971,45.7142,52400.0
2014-07-16 13:30:00,62.45,62.67,62.4,62.66,105500.0,45.7069,45.8679,45.6703,45.8606,105500.0
2014-07-16 14:00:00,62.64,62.66,62.54,62.62,94700.0,45.846,45.8606,45.7728,45.8314,94700.0
2014-07-16 14:30:00,62.62,62.66,62.55,62.59,161800.0,45.8314,45.8606,45.7801,45.8094,161800.0
2014-07-16 15:00:00,62.58,62.65,62.56,62.64,126500.0,45.8021,45.8533,45.7874,45.846,126500.0
2014-07-16 15:30:00,62.63,62.68,62.61,62.66,297000.0,45.8387,45.8753,45.824,45.8606,297000.0
2014-07-17 09:30:00,62.37,62.52,62.25,62.49,154300.0,45.6484,45.7582,45.5605,45.7362,154300.0
2014-07-17 10:00:00,62.48,62.65,62.37,62.65,285100.0,45.7289,45.8533,45.6484,45.8533,285100.0
2014-07-17 10:30:00,62.65,62.71,62.41,62.42,98000.0,45.8533,45.8972,45.6777,45.685,98000.0
2014-07-17 11:00:00,62.44,62.51,62.17,62.2,299000.0,45.6996,45.7508,45.502,45.524,299000.0
2014-07-17 11:30:00,62.17,62.4,62.09,62.3,70300.0,45.502,45.6703,45.4434,45.5971,70300.0
2014-07-17 12:00:00,62.3,62.35,62.12,62.26,86300.0,45.5971,45.6337,45.4654,45.5679,86300.0
2014-07-17 12:30:00,62.27,62.42,62.21,62.37,42100.0,45.5752,45.685,45.5313,45.6484,42100.0
2014-07-17 13:00:00,62.37,62.38,62.18,62.2,129700.0,45.6484,45.6557,45.5093,45.524,129700.0
2014-07-17 13:30:00,62.2,62.26,62.03,62.14,77300.0,45.524,45.5679,45.3995,45.48,77300.0
2014-07-17 14:00:00,62.14,62.22,62.1,62.12,176800.0,45.48,45.5386,45.4508,45.4654,176800.0
2014-07-17 14:30:00,62.12,62.18,62.03,62.15,162500.0,45.4654,45.5093,45.3995,45.4874,162500.0
2014-07-17 15:00:00,62.13,62.16,61.91,61.99,194300.0,45.4727,45.4947,45.3117,45.3703,194300.0
2014-07-17 15:30:00,61.98,61.98,61.6,61.6,561000.0,45.3629,45.3629,45.0848,45.0848,561000.0
2014-07-18 09:30:00,61.69,61.89,60.12,60.64,598200.0,45.1507,45.2971,44.0016,44.3822,598200.0
2014-07-18 10:00:00,60.67,60.87,60.29,60.29,257000.0,44.4042,44.5505,44.126,44.126,257000.0
2014-07-18 10:30:00,60.3,60.94,60.21,60.88,379100.0,44.1334,44.6018,44.0675,44.5579,379100.0
2014-07-18 11:00:00,60.88,60.9,60.55,60.67,158300.0,44.5579,44.5725,44.3163,44.4042,158300.0
2014-07-18 11:30:00,60.67,61.25,60.67,61.09,136600.0,44.4042,44.8287,44.4042,44.7115,136600.0
2014-07-18 12:00:00,61.1,61.35,61.09,61.14,83300.0,44.7189,44.9018,44.7115,44.7481,83300.0
2014-07-18 12:30:00,61.15,61.2,61.02,61.07,122200.0,44.7555,44.7921,44.6603,44.6969,122200.0
2014-07-18 13:00:00,61.07,61.07,60.66,60.88,155100.0,44.6969,44.6969,44.3968,44.5579,155100.0
2014-07-18 13:30:00,60.89,60.93,60.6,60.69,178900.0,44.5652,44.5944,44.3529,44.4188,178900.0
2014-07-18 14:00:00,60.69,60.97,60.64,60.87,171600.0,44.4188,44.6237,44.3822,44.5505,171600.0
2014-07-18 14:30:00,60.87,61.1,60.85,60.99,226800.0,44.5505,44.7189,44.5359,44.6384,226800.0
2014-07-18 15:00:00,60.99,61.05,60.81,60.85,206800.0,44.6384,44.6823,44.5066,44.5359,206800.0
2014-07-18 15:30:00,60.85,60.96,60.8,60.95,310400.0,44.5359,44.6164,44.4993,44.6091,310400.0
2014-07-21 09:30:00,60.9,61.0,60.68,60.89,137700.0,44.5725,44.6457,44.4115,44.5652,137700.0
2014-07-21 10:00:00,60.85,60.96,60.79,60.9,140000.0,44.5359,44.6164,44.492,44.5725,140000.0
2014-07-21 10:30:00,60.9,60.91,60.64,60.79,129900.0,44.5725,44.5798,44.3822,44.492,129900.0
2014-07-21 11:00:00,60.78,60.91,60.69,60.71,114300.0,44.4847,44.5798,44.4188,44.4334,114300.0
2014-07-21 11:30:00,60.72,60.89,60.69,60.88,105400.0,44.4407,44.5652,44.4188,44.5579,105400.0
2014-07-21 12:00:00,60.89,60.89,60.63,60.63,70900.0,44.5652,44.5652,44.3749,44.3749,70900.0
2014-07-21 12:30:00,60.64,60.74,60.63,60.71,61000.0,44.3822,44.4554,44.3749,44.4334,61000.0
2014-07-21 13:00:00,60.71,60.84,60.69,60.83,70100.0,44.4334,44.5286,44.4188,44.5213,70100.0
2014-07-21 13:30:00,60.82,61.0,60.82,60.98,83700.0,44.5139,44.6457,44.5139,44.631,83700.0
2014-07-21 14:00:00,60.98,60.98,60.75,60.75,116400.0,44.631,44.631,44.4627,44.4627,116400.0
2014-07-21 14:30:00,60.75,60.86,60.69,60.85,129300.0,44.4627,44.5432,44.4188,44.5359,129300.0
2014-07-21 15:00:00,60.85,60.9,60.8,60.81,104600.0,44.5359,44.5725,44.4993,44.5066,104600.0
2014-07-21 15:30:00,60.81,60.83,60.7,60.72,225700.0,44.5066,44.5213,44.4261,44.4407,225700.0
2014-07-22 09:30:00,60.83,60.95,60.44,60.73,171700.0,44.5213,44.6091,44.2358,44.4481,171700.0
2014-07-22 10:00:00,60.74,60.9,60.63,60.68,185600.0,44.4554,44.5725,44.3749,44.4115,185600.0
2014-07-22 10:30:00,60.68,60.77,60.62,60.76,77400.0,44.4115,44.4773,44.3676,44.47,77400.0
2014-07-22 11:00:00,60.75,60.92,60.75,60.78,74500.0,44.4627,44.5871,44.4627,44.4847,74500.0
2014-07-22 11:30:00,60.79,60.85,60.69,60.69,40900.0,44.492,44.5359,44.4188,44.4188,40900.0
2014-07-22 12:00:00,60.68,60.88,60.67,60.82,113600.0,44.4115,44.5579,44.4042,44.5139,113600.0
2014-07-22 12:30:00,60.81,60.93,60.81,60.87,42400.0,44.5066,44.5944,44.5066,44.5505,42400.0
2014-07-22 13:00:00,60.85,60.95,60.84,60.85,61400.0,44.5359,44.6091,44.5286,44.5359,61400.0
2014-07-22 13:30:00,60.86,60.9,60.78,60.79,55800.0,44.5432,44.5725,44.4847,44.492,55800.0
2014-07-22 14:00:00,60.79,60.79,60.73,60.77,67300.0,44.492,44.492,44.4481,44.4773,67300.0
2014-07-22 14:30:00,60.76,60.77,60.63,60.73,117300.0,44.47,44.4773,44.3749,44.4481,117300.0
2014-07-22 15:00:00,60.73,60.8,60.65,60.69,137000.0,44.4481,44.4993,44.3895,44.4188,137000.0
2014-07-22 15:30:00,60.69,60.74,60.61,60.66,320800.0,44.4188,44.4554,44.3602,44.3968,320800.0
2014-07-23 09:30:00,60.74,61.17,60.63,61.05,156800.0,44.4554,44.7701,44.3749,44.6823,156800.0
2014-07-23 10:00:00,61.06,61.07,60.94,61.07,139200.0,44.6896,44.6969,44.6018,44.6969,139200.0
2014-07-23 10:30:00,61.07,61.23,61.04,61.17,189300.0,44.6969,44.814,44.675,44.7701,189300.0
2014-07-23 11:00:00,61.17,61.21,60.98,61.13,132300.0,44.7701,44.7994,44.631,44.7408,132300.0
2014-07-23 11:30:00,61.13,61.19,61.08,61.09,87200.0,44.7408,44.7847,44.7042,44.7115,87200.0
2014-07-23 12:00:00,61.09,61.13,61.0,61.02,56000.0,44.7115,44.7408,44.6457,44.6603,56000.0
2014-07-23 12:30:00,61.02,61.15,61.0,61.1,52900.0,44.6603,44.7555,44.6457,44.7189,52900.0
2014-07-23 13:00:00,61.1,61.14,61.08,61.11,43300.0,44.7189,44.7481,44.7042,44.7262,43300.0
2014-07-23 13:30:00,61.11,61.21,61.1,61.18,82100.0,44.7262,44.7994,44.7189,44.7774,82100.0
2014-07-23 14:00:00,61.19,61.23,61.16,61.2,44000.0,44.7847,44.814,44.7628,44.7921,44000.0
2014-07-23 14:30:00,61.21,61.21,61.14,61.21,53800.0,44.7994,44.7994,44.7481,44.7994,53800.0
2014-07-23 15:00:00,61.21,61.3,61.17,61.29,142100.0,44.7994,44.8652,44.7701,44.8579,142100.0
2014-07-23 15:30:00,61.3,61.3,61.19,61.2,332400.0,44.8652,44.8652,44.7847,44.7921,332400.0
2014-07-24 09:30:00,61.4,62.44,61.4,62.17,376900.0,44.9384,45.6996,44.9384,45.502,376900.0
2014-07-24 10:00:00,62.18,62.5,62.13,62.46,253500.0,45.5093,45.7435,45.4727,45.7142,253500.0
2014-07-24 10:30:00,62.46,62.72,62.45,62.55,364100.0,45.7142,45.9045,45.7069,45.7801,364100.0
2014-07-24 11:00:00,62.55,62.87,62.53,62.76,302400.0,45.7801,46.0143,45.7655,45.9338,302400.0
2014-07-24 11:30:00,62.76,62.79,62.62,62.67,100400.0,45.9338,45.9558,45.8314,45.8679,100400.0
2014-07-24 12:00:00,62.67,62.74,62.51,62.51,61300.0,45.8679,45.9192,45.7508,45.7508,61300.0
2014-07-24 12:30:00,62.51,62.6,62.49,62.5,44900.0,45.7508,45.8167,45.7362,45.7435,44900.0
2014-07-24 13:00:00,62.5,62.63,62.41,62.63,73700.0,45.7435,45.8387,45.6777,45.8387,73700.0
2014-07-24 13:30:00,62.64,62.68,62.5,62.59,63000.0,45.846,45.8753,45.7435,45.8094,63000.0
2014-07-24 14:00:00,62.59,62.61,62.53,62.56,71600.0,45.8094,45.824,45.7655,45.7874,71600.0
2014-07-24 14:30:00,62.55,62.55,62.44,62.44,87000.0,45.7801,45.7801,45.6996,45.6996,87000.0
2014-07-24 15:00:00,62.43,62.6,62.37,62.53,87600.0,45.6923,45.8167,45.6484,45.7655,87600.0
2014-07-24 15:30:00,62.54,62.6,62.48,62.49,390400.0,45.7728,45.8167,45.7289,45.7362,390400.0
2014-07-25 09:30:00,62.26,62.65,62.2,62.38,118200.0,45.5679,45.8533,45.524,45.6557,118200.0
2014-07-25 10:00:00,62.36,62.51,62.27,62.28,72400.0,45.6411,45.7508,45.5752,45.5825,72400.0
2014-07-25 10:30:00,62.27,62.39,62.09,62.12,71500.0,45.5752,45.663,45.4434,45.4654,71500.0
2014-07-25 11:00:00,62.14,62.19,61.99,62.04,76100.0,45.48,45.5166,45.3703,45.4069,76100.0
2014-07-25 11:30:00,62.04,62.05,61.88,61.88,38300.0,45.4069,45.4142,45.2897,45.2897,38300.0
2014-07-25 12:00:00,61.89,62.06,61.88,61.98,53700.0,45.2971,45.4215,45.2897,45.3629,53700.0
2014-07-25 12:30:00,61.99,62.05,61.93,62.03,24800.0,45.3703,45.4142,45.3263,45.3995,24800.0
2014-07-25 13:00:00,62.04,62.05,61.89,61.93,26200.0,45.4069,45.4142,45.2971,45.3263,26200.0
2014-07-25 13:30:00,61.93,61.93,61.84,61.87,24500.0,45.3263,45.3263,45.2605,45.2824,24500.0
2014-07-25 14:00:00,61.86,61.91,61.83,61.88,43000.0,45.2751,45.3117,45.2532,45.2897,43000.0
2014-07-25 14:30:00,61.88,61.94,61.81,61.85,39300.0,45.2897,45.3337,45.2385,45.2678,39300.0
2014-07-25 15:00:00,61.85,61.86,61.74,61.74,64100.0,45.2678,45.2751,45.1873,45.1873,64100.0
2014-07-25 15:30:00,61.75,61.8,61.67,61.8,164800.0,45.1946,45.2312,45.136,45.2312,164800.0
2014-07-28 09:30:00,61.82,61.97,61.61,61.78,48800.0,45.2458,45.3556,45.0921,45.2166,48800.0
2014-07-28 10:00:00,61.73,61.75,61.54,61.71,50500.0,45.18,45.1946,45.0409,45.1653,50500.0
2014-07-28 10:30:00,61.71,61.89,61.62,61.81,114200.0,45.1653,45.2971,45.0995,45.2385,114200.0
2014-07-28 11:00:00,61.8,61.92,61.76,61.9,50900.0,45.2312,45.319,45.2019,45.3044,50900.0
2014-07-28 11:30:00,61.91,61.95,61.84,61.84,52800.0,45.3117,45.341,45.2605,45.2605,52800.0
2014-07-28 12:00:00,61.84,61.9,61.79,61.82,53300.0,45.2605,45.3044,45.2239,45.2458,53300.0
2014-07-28 12:30:00,61.83,62.02,61.81,62.01,41800.0,45.2532,45.3922,45.2385,45.3849,41800.0
2014-07-28 13:00:00,62.0,62.01,61.85,61.88,77200.0,45.3776,45.3849,45.2678,45.2897,77200.0
2014-07-28 13:30:00,61.88,62.08,61.87,61.92,58800.0,45.2897,45.4361,45.2824,45.319,58800.0
2014-07-28 14:00:00,61.93,62.02,61.93,61.99,46000.0,45.3263,45.3922,45.3263,45.3703,46000.0
2014-07-28 14:30:00,61.99,62.0,61.89,61.97,49500.0,45.3703,45.3776,45.2971,45.3556,49500.0
2014-07-28 15:00:00,61.98,62.0,61.9,61.96,61300.0,45.3629,45.3776,45.3044,45.3483,61300.0
2014-07-28 15:30:00,61.97,62.05,61.94,61.95,168300.0,45.3556,45.4142,45.3337,45.341,168300.0
2014-07-29 09:30:00,62.0,62.16,61.79,62.08,43700.0,45.3776,45.4947,45.2239,45.4361,43700.0
2014-07-29 10:00:00,62.08,62.25,62.03,62.06,100000.0,45.4361,45.5605,45.3995,45.4215,100000.0
2014-07-29 10:30:00,62.08,62.21,61.94,61.96,57000.0,45.4361,45.5313,45.3337,45.3483,57000.0
2014-07-29 11:00:00,61.96,61.96,61.7,61.86,26200.0,45.3483,45.3483,45.158,45.2751,26200.0
2014-07-29 11:30:00,61.84,61.84,61.69,61.77,28300.0,45.2605,45.2605,45.1507,45.2092,28300.0
2014-07-29 12:00:00,61.77,61.93,61.76,61.93,21700.0,45.2092,45.3263,45.2019,45.3263,21700.0
2014-07-29 12:30:00,61.95,61.99,61.9,61.98,18200.0,45.341,45.3703,45.3044,45.3629,18200.0
2014-07-29 13:00:00,61.99,62.06,61.93,61.95,33800.0,45.3703,45.4215,45.3263,45.341,33800.0
2014-07-29 13:30:00,61.96,61.98,61.88,61.88,19000.0,45.3483,45.3629,45.2897,45.2897,19000.0
2014-07-29 14:00:00,61.88,61.95,61.71,61.79,35200.0,45.2897,45.341,45.1653,45.2239,35200.0
2014-07-29 14:30:00,61.79,61.79,61.68,61.73,34200.0,45.2239,45.2239,45.1434,45.18,34200.0
2014-07-29 15:00:00,61.73,61.73,61.62,61.62,44100.0,45.18,45.18,45.0995,45.0995,44100.0
2014-07-29 15:30:00,61.62,61.65,61.47,61.49,135500.0,45.0995,45.1214,44.9897,45.0043,135500.0
2014-07-30 09:30:00,61.68,61.97,61.52,61.84,54900.0,45.1434,45.3556,45.0263,45.2605,54900.0
2014-07-30 10:00:00,61.83,62.01,61.73,61.99,120700.0,45.2532,45.3849,45.18,45.3703,120700.0
2014-07-30 10:30:00,62.0,62.06,61.83,61.99,120500.0,45.3776,45.4215,45.2532,45.3703,120500.0
2014-07-30 11:00:00,62.0,62.01,61.85,61.93,80600.0,45.3776,45.3849,45.2678,45.3263,80600.0
2014-07-30 11:30:00,61.93,61.93,61.72,61.75,65700.0,45.3263,45.3263,45.1726,45.1946,65700.0
2014-07-30 12:00:00,61.73,61.84,61.64,61.8,39000.0,45.18,45.2605,45.1141,45.2312,39000.0
2014-07-30 12:30:00,61.8,61.9,61.77,61.88,25000.0,45.2312,45.3044,45.2092,45.2897,25000.0
2014-07-30 13:00:00,61.89,61.92,61.81,61.9,48500.0,45.2971,45.319,45.2385,45.3044,48500.0
2014-07-30 13:30:00,61.91,62.09,61.9,62.02,122800.0,45.3117,45.4434,45.3044,45.3922,122800.0
2014-07-30 14:00:00,62.02,62.36,61.95,62.34,142000.0,45.3922,45.6411,45.341,45.6264,142000.0
2014-07-30 14:30:00,62.32,62.33,62.09,62.2,155800.0,45.6118,45.6191,45.4434,45.524,155800.0
2014-07-30 15:00:00,62.2,62.35,62.1,62.32,125500.0,45.524,45.6337,45.4508,45.6118,125500.0
2014-07-30 15:30:00,62.32,62.47,62.3,62.43,378400.0,45.6118,45.7216,45.5971,45.6923,378400.0
2014-07-31 09:30:00,62.05,62.26,61.96,62.14,99100.0,45.4142,45.5679,45.3483,45.48,99100.0
2014-07-31 10:00:00,62.13,62.13,61.83,61.94,107000.0,45.4727,45.4727,45.2532,45.3337,107000.0
2014-07-31 10:30:00,61.94,62.01,61.61,61.61,84000.0,45.3337,45.3849,45.0921,45.0921,84000.0
2014-07-31 11:00:00,61.63,61.73,61.6,61.7,70400.0,45.1068,45.18,45.0848,45.158,70400.0
2014-07-31 11:30:00,61.69,61.7,61.43,61.52,121100.0,45.1507,45.158,44.9604,45.0263,121100.0
2014-07-31 12:00:00,61.52,61.54,61.27,61.3,71000.0,45.0263,45.0409,44.8433,44.8652,71000.0
2014-07-31 12:30:00,61.28,61.34,61.24,61.27,32500.0,44.8506,44.8945,44.8213,44.8433,32500.0
2014-07-31 13:00:00,61.3,61.36,61.27,61.35,49100.0,44.8652,44.9092,44.8433,44.9018,49100.0
2014-07-31 13:30:00,61.36,61.51,61.34,61.44,71900.0,44.9092,45.0189,44.8945,44.9677,71900.0
2014-07-31 14:00:00,61.43,61.57,61.4,61.55,109500.0,44.9604,45.0629,44.9384,45.0482,109500.0
2014-07-31 14:30:00,61.55,61.64,61.52,61.55,148800.0,45.0482,45.1141,45.0263,45.0482,148800.0
2014-07-31 15:00:00,61.54,61.59,61.29,61.34,155400.0,45.0409,45.0775,44.8579,44.8945,155400.0
2014-07-31 15:30:00,61.34,61.41,61.22,61.27,286700.0,44.8945,44.9458,44.8067,44.8433,286700.0
2014-08-01 09:30:00,60.77,61.49,60.65,61.34,232100.0,44.4773,45.0043,44.3895,44.8945,232100.0
2014-08-01 10:00:00,61.34,61.5,60.97,61.13,98500.0,44.8945,45.0116,44.6237,44.7408,98500.0
2014-08-01 10:30:00,61.14,61.19,60.98,61.02,49900.0,44.7481,44.7847,44.631,44.6603,49900.0
2014-08-01 11:00:00,61.01,61.07,60.82,61.0,54700.0,44.653,44.6969,44.5139,44.6457,54700.0
2014-08-01 11:30:00,61.0,61.07,60.66,60.69,83200.0,44.6457,44.6969,44.3968,44.4188,83200.0
2014-08-01 12:00:00,60.7,60.79,60.63,60.71,35000.0,44.4261,44.492,44.3749,44.4334,35000.0
2014-08-01 12:30:00,60.71,60.74,60.54,60.64,60900.0,44.4334,44.4554,44.309,44.3822,60900.0
2014-08-01 13:00:00,60.64,60.86,60.59,60.86,54600.0,44.3822,44.5432,44.3456,44.5432,54600.0
2014-08-01 13:30:00,60.86,60.88,60.74,60.81,38400.0,44.5432,44.5579,44.4554,44.5066,38400.0
2014-08-01 14:00:00,60.81,60.9,60.76,60.79,48600.0,44.5066,44.5725,44.47,44.492,48600.0
2014-08-01 14:30:00,60.79,60.85,60.7,60.73,52600.0,44.492,44.5359,44.4261,44.4481,52600.0
2014-08-01 15:00:00,60.72,60.85,60.71,60.75,84900.0,44.4407,44.5359,44.4334,44.4627,84900.0
2014-08-01 15:30:00,60.75,60.77,60.64,60.66,198700.0,44.4627,44.4773,44.3822,44.3968,198700.0
2014-08-04 09:30:00,60.59,60.62,59.82,60.33,237000.0,44.3456,44.3676,43.782,44.1553,237000.0
2014-08-04 10:00:00,60.33,60.61,60.19,60.51,119900.0,44.1553,44.3602,44.0528,44.287,119900.0
2014-08-04 10:30:00,60.5,60.58,60.28,60.36,79200.0,44.2797,44.3383,44.1187,44.1773,79200.0
2014-08-04 11:00:00,60.33,60.85,60.27,60.83,148900.0,44.1553,44.5359,44.1114,44.5213,148900.0
2014-08-04 11:30:00,60.8,60.88,60.68,60.85,100100.0,44.4993,44.5579,44.4115,44.5359,100100.0
2014-08-04 12:00:00,60.85,60.88,60.74,60.84,62800.0,44.5359,44.5579,44.4554,44.5286,62800.0
2014-08-04 12:30:00,60.83,61.0,60.81,60.98,55800.0,44.5213,44.6457,44.5066,44.631,55800.0
2014-08-04 13:00:00,60.99,61.09,60.91,61.04,59700.0,44.6384,44.7115,44.5798,44.675,59700.0
2014-08-04 13:30:00,61.03,61.3,61.01,61.19,106000.0,44.6676,44.8652,44.653,44.7847,106000.0
2014-08-04 14:00:00,61.19,61.22,61.09,61.14,66700.0,44.7847,44.8067,44.7115,44.7481,66700.0
2014-08-04 14:30:00,61.16,61.27,61.12,61.26,81300.0,44.7628,44.8433,44.7335,44.836,81300.0
2014-08-04 15:00:00,61.25,61.4,61.19,61.36,130700.0,44.8287,44.9384,44.7847,44.9092,130700.0
2014-08-04 15:30:00,61.37,61.48,61.28,61.28,330000.0,44.9165,44.997,44.8506,44.8506,330000.0
2014-08-05 09:30:00,61.08,61.29,61.0,61.09,146100.0,44.7042,44.8579,44.6457,44.7115,146100.0
2014-08-05 10:00:00,61.1,61.35,61.1,61.29,102500.0,44.7189,44.9018,44.7189,44.8579,102500.0
2014-08-05 10:30:00,61.29,61.54,61.26,61.39,130600.0,44.8579,45.0409,44.836,44.9311,130600.0
2014-08-05 11:00:00,61.36,61.44,61.25,61.25,47800.0,44.9092,44.9677,44.8287,44.8287,47800.0
2014-08-05 11:30:00,61.26,61.3,61.14,61.24,80200.0,44.836,44.8652,44.7481,44.8213,80200.0
2014-08-05 12:00:00,61.25,61.4,61.24,61.33,44300.0,44.8287,44.9384,44.8213,44.8872,44300.0
2014-08-05 12:30:00,61.32,61.45,61.3,61.44,39300.0,44.8799,44.975,44.8652,44.9677,39300.0
2014-08-05 13:00:00,61.46,61.46,61.31,61.38,28400.0,44.9824,44.9824,44.8726,44.9238,28400.0
2014-08-05 13:30:00,61.38,61.39,60.8,60.8,91100.0,44.9238,44.9311,44.4993,44.4993,91100.0
2014-08-05 14:00:00,60.79,60.87,60.59,60.81,93000.0,44.492,44.5505,44.3456,44.5066,93000.0
2014-08-05 14:30:00,60.82,60.98,60.8,60.9,88600.0,44.5139,44.631,44.4993,44.5725,88600.0
2014-08-05 15:00:00,60.9,60.99,60.82,60.9,84900.0,44.5725,44.6384,44.5139,44.5725,84900.0
2014-08-05 15:30:00,60.91,61.14,60.91,61.07,235800.0,44.5798,44.7481,44.5798,44.6969,235800.0
2014-08-06 09:30:00,60.8,61.15,60.62,60.99,76400.0,44.4993,44.7555,44.3676,44.6384,76400.0
2014-08-06 10:00:00,60.96,61.27,60.93,61.27,38900.0,44.6164,44.8433,44.5944,44.8433,38900.0
2014-08-06 10:30:00,61.28,61.44,61.11,61.44,64000.0,44.8506,44.9677,44.7262,44.9677,64000.0
2014-08-06 11:00:00,61.42,61.51,61.35,61.35,37000.0,44.9531,45.0189,44.9018,44.9018,37000.0
2014-08-06 11:30:00,61.36,61.49,61.27,61.47,119600.0,44.9092,45.0043,44.8433,44.9897,119600.0
2014-08-06 12:00:00,61.48,61.71,61.44,61.57,80400.0,44.997,45.1653,44.9677,45.0629,80400.0
2014-08-06 12:30:00,61.57,61.7,61.54,61.58,33800.0,45.0629,45.158,45.0409,45.0702,33800.0
2014-08-06 13:00:00,61.57,61.64,61.51,61.59,31300.0,45.0629,45.1141,45.0189,45.0775,31300.0
2014-08-06 13:30:00,61.56,61.66,61.47,61.49,39300.0,45.0555,45.1287,44.9897,45.0043,39300.0
2014-08-06 14:00:00,61.47,61.58,61.45,61.56,46500.0,44.9897,45.0702,44.975,45.0555,46500.0
2014-08-06 14:30:00,61.56,61.6,61.49,61.54,50000.0,45.0555,45.0848,45.0043,45.0409,50000.0
2014-08-06 15:00:00,61.53,61.65,61.52,61.63,105800.0,45.0336,45.1214,45.0263,45.1068,105800.0
2014-08-06 15:30:00,61.62,61.82,61.59,61.73,308200.0,45.0995,45.2458,45.0775,45.18,308200.0
2014-08-07 09:30:00,62.0,62.11,61.78,62.11,255800.0,45.3776,45.4581,45.2166,45.4581,255800.0
2014-08-07 10:00:00,62.13,62.19,61.92,61.92,39800.0,45.4727,45.5166,45.319,45.319,39800.0
2014-08-07 10:30:00,61.94,61.99,61.6,61.69,37500.0,45.3337,45.3703,45.0848,45.1507,37500.0
2014-08-07 11:00:00,61.69,61.73,61.49,61.7,40000.0,45.1507,45.18,45.0043,45.158,40000.0
2014-08-07 11:30:00,61.71,61.8,61.63,61.72,53500.0,45.1653,45.2312,45.1068,45.1726,53500.0
2014-08-07 12:00:00,61.71,61.79,61.67,61.74,70900.0,45.1653,45.2239,45.136,45.1873,70900.0
2014-08-07 12:30:00,61.74,61.75,61.62,61.67,30000.0,45.1873,45.1946,45.0995,45.136,30000.0
2014-08-07 13:00:00,61.68,61.92,61.68,61.89,41400.0,45.1434,45.319,45.1434,45.2971,41400.0
2014-08-07 13:30:00,61.89,62.04,61.86,61.98,60100.0,45.2971,45.4069,45.2751,45.3629,60100.0
2014-08-07 14:00:00,61.98,62.0,61.74,61.75,42600.0,45.3629,45.3776,45.1873,45.1946,42600.0
2014-08-07 14:30:00,61.74,61.74,61.61,61.67,60300.0,45.1873,45.1873,45.0921,45.136,60300.0
2014-08-07 15:00:00,61.67,61.72,61.49,61.57,161200.0,45.136,45.1726,45.0043,45.0629,161200.0
2014-08-07 15:30:00,61.57,61.79,61.55,61.74,247500.0,45.0629,45.2239,45.0482,45.1873,247500.0
2014-08-08 09:30:00,61.85,61.98,61.47,61.94,61900.0,45.2678,45.3629,44.9897,45.3337,61900.0
2014-08-08 10:00:00,61.92,62.07,61.72,61.75,50100.0,45.319,45.4288,45.1726,45.1946,50100.0
2014-08-08 10:30:00,61.71,62.12,61.71,61.99,63900.0,45.1653,45.4654,45.1653,45.3703,63900.0
2014-08-08 11:00:00,61.98,62.15,61.95,62.12,24200.0,45.3629,45.4874,45.341,45.4654,24200.0
2014-08-08 11:30:00,62.11,62.16,62.01,62.09,28600.0,45.4581,45.4947,45.3849,45.4434,28600.0
2014-08-08 12:00:00,62.1,62.11,61.95,61.96,21000.0,45.4508,45.4581,45.341,45.3483,21000.0
2014-08-08 12:30:00,61.96,62.02,61.94,61.98,15400.0,45.3483,45.3922,45.3337,45.3629,15400.0
2014-08-08 13:00:00,61.95,62.32,61.95,62.28,29300.0,45.341,45.6118,45.341,45.5825,29300.0
2014-08-08 13:30:00,62.29,62.31,62.21,62.29,31000.0,45.5898,45.6045,45.5313,45.5898,31000.0
2014-08-08 14:00:00,62.28,62.34,62.26,62.32,58100.0,45.5825,45.6264,45.5679,45.6118,58100.0
2014-08-08 14:30:00,62.32,62.35,62.28,62.31,43500.0,45.6118,45.6337,45.5825,45.6045,43500.0
2014-08-08 15:00:00,62.3,62.46,62.29,62.45,47300.0,45.5971,45.7142,45.5898,45.7069,47300.0
2014-08-08 15:30:00,62.45,62.53,62.43,62.47,121500.0,45.7069,45.7655,45.6923,45.7216,121500.0
2014-08-11 09:30:00,62.67,62.79,62.49,62.71,72100.0,45.8679,45.9558,45.7362,45.8972,72100.0
2014-08-11 10:00:00,62.73,62.79,62.68,62.72,144100.0,45.9119,45.9558,45.8753,45.9045,144100.0
2014-08-11 10:30:00,62.73,62.85,62.57,62.63,66600.0,45.9119,45.9997,45.7948,45.8387,66600.0
2014-08-11 11:00:00,62.6,62.75,62.58,62.69,57100.0,45.8167,45.9265,45.8021,45.8826,57100.0
2014-08-11 11:30:00,62.68,62.8,62.62,62.78,38800.0,45.8753,45.9631,45.8314,45.9485,38800.0
2014-08-11 12:00:00,62.78,62.79,62.69,62.77,35200.0,45.9485,45.9558,45.8826,45.9411,35200.0
2014-08-11 12:30:00,62.77,62.81,62.69,62.74,35300.0,45.9411,45.9704,45.8826,45.9192,35300.0
2014-08-11 13:00:00,62.74,62.79,62.69,62.7,20400.0,45.9192,45.9558,45.8826,45.8899,20400.0
2014-08-11 13:30:00,62.7,62.77,62.63,62.64,27600.0,45.8899,45.9411,45.8387,45.846,27600.0
2014-08-11 14:00:00,62.63,62.69,62.56,62.66,39400.0,45.8387,45.8826,45.7874,45.8606,39400.0
2014-08-11 14:30:00,62.64,62.74,62.59,62.74,68200.0,45.846,45.9192,45.8094,45.9192,68200.0
2014-08-11 15:00:00,62.74,62.74,62.61,62.62,46200.0,45.9192,45.9192,45.824,45.8314,46200.0
2014-08-11 15:30:00,62.63,62.7,62.6,62.63,92000.0,45.8387,45.8899,45.8167,45.8387,92000.0
2014-08-12 09:30:00,62.68,62.88,62.35,62.88,43300.0,45.8753,46.0216,45.6337,46.0216,43300.0
2014-08-12 10:00:00,62.85,62.86,62.61,62.67,31200.0,45.9997,46.007,45.824,45.8679,31200.0
2014-08-12 10:30:00,62.69,62.73,62.3,62.3,38800.0,45.8826,45.9119,45.5971,45.5971,38800.0
2014-08-12 11:00:00,62.28,62.28,62.11,62.13,30200.0,45.5825,45.5825,45.4581,45.4727,30200.0
2014-08-12 11:30:00,62.14,62.2,62.09,62.12,48000.0,45.48,45.524,45.4434,45.4654,48000.0
2014-08-12 12:00:00,62.11,62.24,62.1,62.17,37000.0,45.4581,45.5532,45.4508,45.502,37000.0
2014-08-12 12:30:00,62.16,62.3,62.16,62.26,40700.0,45.4947,45.5971,45.4947,45.5679,40700.0
2014-08-12 13:00:00,62.26,62.34,62.22,62.27,56900.0,45.5679,45.6264,45.5386,45.5752,56900.0
2014-08-12 13:30:00,62.27,62.29,62.13,62.23,45000.0,45.5752,45.5898,45.4727,45.5459,45000.0
2014-08-12 14:00:00,62.24,62.26,62.12,62.14,82200.0,45.5532,45.5679,45.4654,45.48,82200.0
2014-08-12 14:30:00,62.16,62.16,62.05,62.1,52900.0,45.4947,45.4947,45.4142,45.4508,52900.0
2014-08-12 15:00:00,62.1,62.2,62.09,62.17,53300.0,45.4508,45.524,45.4434,45.502,53300.0
2014-08-12 15:30:00,62.16,62.21,62.12,62.13,153500.0,45.4947,45.5313,45.4654,45.4727,153500.0
2014-08-13 09:30:00,62.16,62.28,61.66,61.66,75900.0,45.4947,45.5825,45.1287,45.1287,75900.0
2014-08-13 10:00:00,61.65,61.91,61.64,61.68,72600.0,45.1214,45.3117,45.1141,45.1434,72600.0
2014-08-13 10:30:00,61.67,61.82,61.55,61.81,66000.0,45.136,45.2458,45.0482,45.2385,66000.0
2014-08-13 11:00:00,61.82,62.01,61.71,61.83,226100.0,45.2458,45.3849,45.1653,45.2532,226100.0
2014-08-13 11:30:00,61.83,62.09,61.8,62.01,134700.0,45.2532,45.4434,45.2312,45.3849,134700.0
2014-08-13 12:00:00,62.03,62.03,61.79,61.87,45400.0,45.3995,45.3995,45.2239,45.2824,45400.0
2014-08-13 12:30:00,61.87,61.92,61.82,61.9,29200.0,45.2824,45.319,45.2458,45.3044,29200.0
2014-08-13 13:00:00,61.9,61.9,61.79,61.79,30800.0,45.3044,45.3044,45.2239,45.2239,30800.0
2014-08-13 13:30:00,61.8,61.84,61.72,61.72,44200.0,45.2312,45.2605,45.1726,45.1726,44200.0
2014-08-13 14:00:00,61.72,61.79,61.69,61.71,52500.0,45.1726,45.2239,45.1507,45.1653,52500.0
2014-08-13 14:30:00,61.71,61.78,61.69,61.74,54600.0,45.1653,45.2166,45.1507,45.1873,54600.0
2014-08-13 15:00:00,61.73,61.74,61.64,61.67,117700.0,45.18,45.1873,45.1141,45.136,117700.0
2014-08-13 15:30:00,61.66,61.73,61.64,61.66,286400.0,45.1287,45.18,45.1141,45.1287,286400.0
2014-08-14 09:30:00,61.93,62.01,61.65,61.66,70900.0,45.3263,45.3849,45.1214,45.1287,70900.0
2014-08-14 10:00:00,61.66,61.8,61.58,61.62,78700.0,45.1287,45.2312,45.0702,45.0995,78700.0
2014-08-14 10:30:00,61.62,61.7,61.56,61.56,51700.0,45.0995,45.158,45.0555,45.0555,51700.0
2014-08-14 11:00:00,61.57,61.72,61.56,61.69,44900.0,45.0629,45.1726,45.0555,45.1507,44900.0
2014-08-14 11:30:00,61.69,61.89,61.69,61.88,58900.0,45.1507,45.2971,45.1507,45.2897,58900.0
2014-08-14 12:00:00,61.87,61.9,61.7,61.76,58900.0,45.2824,45.3044,45.158,45.2019,58900.0
2014-08-14 12:30:00,61.76,61.77,61.68,61.73,46900.0,45.2019,45.2092,45.1434,45.18,46900.0
2014-08-14 13:00:00,61.72,61.81,61.69,61.78,36000.0,45.1726,45.2385,45.1507,45.2166,36000.0
2014-08-14 13:30:00,61.78,61.79,61.7,61.71,35400.0,45.2166,45.2239,45.158,45.1653,35400.0
2014-08-14 14:00:00,61.71,61.77,61.71,61.74,31000.0,45.1653,45.2092,45.1653,45.1873,31000.0
2014-08-14 14:30:00,61.75,61.78,61.72,61.74,45500.0,45.1946,45.2166,45.1726,45.1873,45500.0
2014-08-14 15:00:00,61.75,61.83,61.75,61.83,63000.0,45.1946,45.2532,45.1946,45.2532,63000.0
2014-08-14 15:30:00,61.84,61.96,61.84,61.95,92900.0,45.2605,45.3483,45.2605,45.341,92900.0
2014-08-15 09:30:00,62.19,62.41,61.66,61.79,265400.0,45.5166,45.6777,45.1287,45.2239,265400.0
2014-08-15 10:00:00,61.79,61.95,61.63,61.66,71300.0,45.2239,45.341,45.1068,45.1287,71300.0
2014-08-15 10:30:00,61.66,61.73,61.16,61.47,166100.0,45.1287,45.18,44.7628,44.9897,166100.0
2014-08-15 11:00:00,61.45,61.5,61.28,61.3,100000.0,44.975,45.0116,44.8506,44.8652,100000.0
2014-08-15 11:30:00,61.29,61.47,61.15,61.2,108200.0,44.8579,44.9897,44.7555,44.7921,108200.0
2014-08-15 12:00:00,61.18,61.38,61.11,61.38,39300.0,44.7774,44.9238,44.7262,44.9238,39300.0
2014-08-15 12:30:00,61.36,61.53,61.32,61.49,26900.0,44.9092,45.0336,44.8799,45.0043,26900.0
2014-08-15 13:00:00,61.48,61.51,61.39,61.39,32500.0,44.997,45.0189,44.9311,44.9311,32500.0
2014-08-15 13:30:00,61.38,61.47,61.27,61.32,30600.0,44.9238,44.9897,44.8433,44.8799,30600.0
2014-08-15 14:00:00,61.32,61.47,61.27,61.47,39300.0,44.8799,44.9897,44.8433,44.9897,39300.0
2014-08-15 14:30:00,61.47,61.52,61.43,61.45,29600.0,44.9897,45.0263,44.9604,44.975,29600.0
2014-08-15 15:00:00,61.45,61.49,61.41,61.47,54800.0,44.975,45.0043,44.9458,44.9897,54800.0
2014-08-15 15:30:00,61.47,61.55,61.46,61.5,159200.0,44.9897,45.0482,44.9824,45.0116,159200.0
2014-08-18 09:30:00,62.06,62.34,61.83,62.23,97100.0,45.4215,45.6264,45.2532,45.5459,97100.0
2014-08-18 10:00:00,62.25,62.35,62.09,62.28,66900.0,45.5605,45.6337,45.4434,45.5825,66900.0
2014-08-18 10:30:00,62.29,62.48,62.23,62.44,51900.0,45.5898,45.7289,45.5459,45.6996,51900.0
2014-08-18 11:00:00,62.45,62.52,62.34,62.47,33000.0,45.7069,45.7582,45.6264,45.7216,33000.0
2014-08-18 11:30:00,62.48,62.53,62.37,62.39,51200.0,45.7289,45.7655,45.6484,45.663,51200.0
2014-08-18 12:00:00,62.4,62.45,62.31,62.34,37200.0,45.6703,45.7069,45.6045,45.6264,37200.0
2014-08-18 12:30:00,62.32,62.39,62.28,62.35,28100.0,45.6118,45.663,45.5825,45.6337,28100.0
2014-08-18 13:00:00,62.34,62.36,62.25,62.28,27700.0,45.6264,45.6411,45.5605,45.5825,27700.0
2014-08-18 13:30:00,62.27,62.33,62.21,62.24,66600.0,45.5752,45.6191,45.5313,45.5532,66600.0
2014-08-18 14:00:00,62.24,62.25,62.16,62.22,47600.0,45.5532,45.5605,45.4947,45.5386,47600.0
2014-08-18 14:30:00,62.23,62.29,62.15,62.29,64500.0,45.5459,45.5898,45.4874,45.5898,64500.0
2014-08-18 15:00:00,62.28,62.31,62.22,62.3,78000.0,45.5825,45.6045,45.5386,45.5971,78000.0
2014-08-18 15:30:00,62.3,62.43,62.3,62.38,132100.0,45.5971,45.6923,45.5971,45.6557,132100.0
2014-08-19 09:30:00,62.69,62.9,62.57,62.69,103300.0,45.8826,46.0363,45.7948,45.8826,103300.0
2014-08-19 10:00:00,62.7,62.82,62.66,62.76,57100.0,45.8899,45.9777,45.8606,45.9338,57100.0
2014-08-19 10:30:00,62.77,62.79,62.63,62.69,42800.0,45.9411,45.9558,45.8387,45.8826,42800.0
2014-08-19 11:00:00,62.69,62.75,62.67,62.71,44200.0,45.8826,45.9265,45.8679,45.8972,44200.0
2014-08-19 11:30:00,62.7,62.71,62.55,62.58,47300.0,45.8899,45.8972,45.7801,45.8021,47300.0
2014-08-19 12:00:00,62.58,62.68,62.47,62.68,42700.0,45.8021,45.8753,45.7216,45.8753,42700.0
2014-08-19 12:30:00,62.69,62.72,62.63,62.72,48800.0,45.8826,45.9045,45.8387,45.9045,48800.0
2014-08-19 13:00:00,62.72,62.77,62.63,62.74,87800.0,45.9045,45.9411,45.8387,45.9192,87800.0
2014-08-19 13:30:00,62.75,62.82,62.73,62.8,38100.0,45.9265,45.9777,45.9119,45.9631,38100.0
2014-08-19 14:00:00,62.81,62.86,62.73,62.74,98200.0,45.9704,46.007,45.9119,45.9192,98200.0
2014-08-19 14:30:00,62.74,62.76,62.68,62.76,35900.0,45.9192,45.9338,45.8753,45.9338,35900.0
2014-08-19 15:00:00,62.76,62.83,62.74,62.81,43000.0,45.9338,45.985,45.9192,45.9704,43000.0
2014-08-19 15:30:00,62.81,62.82,62.73,62.74,150100.0,45.9704,45.9777,45.9119,45.9192,150100.0
2014-08-20 09:30:00,62.7,63.28,62.51,63.2,134800.0,45.8899,46.3144,45.7508,46.2558,134800.0
2014-08-20 10:00:00,63.23,63.46,63.08,63.35,123800.0,46.2778,46.4461,46.168,46.3656,123800.0
2014-08-20 10:30:00,63.33,63.41,63.25,63.32,105000.0,46.351,46.4095,46.2924,46.3437,105000.0
2014-08-20 11:00:00,63.33,63.43,63.33,63.38,50600.0,46.351,46.4242,46.351,46.3876,50600.0
2014-08-20 11:30:00,63.38,63.42,63.25,63.35,105900.0,46.3876,46.4169,46.2924,46.3656,105900.0
2014-08-20 12:00:00,63.33,63.35,63.23,63.31,27500.0,46.351,46.3656,46.2778,46.3364,27500.0
2014-08-20 12:30:00,63.29,63.33,63.19,63.23,27400.0,46.3217,46.351,46.2485,46.2778,27400.0
2014-08-20 13:00:00,63.24,63.32,63.22,63.26,24000.0,46.2851,46.3437,46.2705,46.2998,24000.0
2014-08-20 13:30:00,63.28,63.42,63.27,63.39,57800.0,46.3144,46.4169,46.3071,46.3949,57800.0
2014-08-20 14:00:00,63.39,63.4,63.19,63.31,109400.0,46.3949,46.4022,46.2485,46.3364,109400.0
2014-08-20 14:30:00,63.34,63.44,63.31,63.42,109600.0,46.3583,46.4315,46.3364,46.4169,109600.0
2014-08-20 15:00:00,63.42,63.61,63.41,63.6,126600.0,46.4169,46.5559,46.4095,46.5486,126600.0
2014-08-20 15:30:00,63.61,63.62,63.42,63.43,198500.0,46.5559,46.5632,46.4169,46.4242,198500.0
2014-08-21 09:30:00,63.54,63.74,63.37,63.38,64900.0,46.5047,46.6511,46.3803,46.3876,64900.0
2014-08-21 10:00:00,63.4,63.58,63.26,63.52,108200.0,46.4022,46.534,46.2998,46.4901,108200.0
2014-08-21 10:30:00,63.5,63.63,63.46,63.55,65100.0,46.4754,46.5706,46.4461,46.512,65100.0
2014-08-21 11:00:00,63.55,63.62,63.51,63.53,49300.0,46.512,46.5632,46.4827,46.4974,49300.0
2014-08-21 11:30:00,63.54,63.62,63.5,63.58,104300.0,46.5047,46.5632,46.4754,46.534,104300.0
2014-08-21 12:00:00,63.55,63.57,63.45,63.5,64200.0,46.512,46.5267,46.4388,46.4754,64200.0
2014-08-21 12:30:00,63.5,63.55,63.44,63.52,54500.0,46.4754,46.512,46.4315,46.4901,54500.0
2014-08-21 13:00:00,63.52,63.6,63.47,63.57,92700.0,46.4901,46.5486,46.4535,46.5267,92700.0
2014-08-21 13:30:00,63.57,63.7,63.54,63.66,80900.0,46.5267,46.6218,46.5047,46.5925,80900.0
2014-08-21 14:00:00,63.66,63.69,63.61,63.61,63100.0,46.5925,46.6145,46.5559,46.5559,63100.0
2014-08-21 14:30:00,63.61,63.7,63.58,63.7,47900.0,46.5559,46.6218,46.534,46.6218,47900.0
2014-08-21 15:00:00,63.7,63.73,63.65,63.65,121900.0,46.6218,46.6438,46.5852,46.5852,121900.0
2014-08-21 15:30:00,63.66,63.68,63.52,63.53,241400.0,46.5925,46.6072,46.4901,46.4974,241400.0
2014-08-22 09:30:00,63.5,63.74,63.34,63.73,73000.0,46.4754,46.6511,46.3583,46.6438,73000.0
2014-08-22 10:00:00,63.74,63.98,63.71,63.8,103400.0,46.6511,46.8267,46.6291,46.695,103400.0
2014-08-22 10:30:00,63.82,63.86,63.65,63.69,64400.0,46.7096,46.7389,46.5852,46.6145,64400.0
2014-08-22 11:00:00,63.69,63.75,63.58,63.74,137900.0,46.6145,46.6584,46.534,46.6511,137900.0
2014-08-22 11:30:00,63.74,63.78,63.71,63.75,114800.0,46.6511,46.6803,46.6291,46.6584,114800.0
2014-08-22 12:00:00,63.75,63.87,63.74,63.78,56800.0,46.6584,46.7462,46.6511,46.6803,56800.0
2014-08-22 12:30:00,63.79,63.8,63.7,63.79,45100.0,46.6877,46.695,46.6218,46.6877,45100.0
2014-08-22 13:00:00,63.79,63.95,63.74,63.92,89600.0,46.6877,46.8048,46.6511,46.7828,89600.0
2014-08-22 13:30:00,63.93,63.99,63.84,63.91,86400.0,46.7901,46.834,46.7243,46.7755,86400.0
2014-08-22 14:00:00,63.91,64.0,63.87,63.99,46200.0,46.7755,46.8414,46.7462,46.834,46200.0
2014-08-22 14:30:00,63.98,64.05,63.92,63.99,88800.0,46.8267,46.878,46.7828,46.834,88800.0
2014-08-22 15:00:00,63.99,64.1,63.99,64.03,156200.0,46.834,46.9146,46.834,46.8633,156200.0
2014-08-22 15:30:00,64.02,64.02,63.82,63.89,201900.0,46.856,46.856,46.7096,46.7609,201900.0
2014-08-25 09:30:00,64.14,64.23,63.94,64.22,55400.0,46.9438,47.0097,46.7975,47.0024,55400.0
2014-08-25 10:00:00,64.2,64.22,63.97,63.98,88300.0,46.9877,47.0024,46.8194,46.8267,88300.0
2014-08-25 10:30:00,63.97,64.16,63.95,64.1,66600.0,46.8194,46.9585,46.8048,46.9146,66600.0
2014-08-25 11:00:00,64.08,64.15,64.02,64.1,31300.0,46.8999,46.9512,46.856,46.9146,31300.0
2014-08-25 11:30:00,64.11,64.2,64.0,64.19,59600.0,46.9219,46.9877,46.8414,46.9804,59600.0
2014-08-25 12:00:00,64.19,64.21,64.08,64.1,56900.0,46.9804,46.9951,46.8999,46.9146,56900.0
2014-08-25 12:30:00,64.11,64.15,64.06,64.13,30600.0,46.9219,46.9512,46.8853,46.9365,30600.0
2014-08-25 13:00:00,64.12,64.14,64.06,64.12,21200.0,46.9292,46.9438,46.8853,46.9292,21200.0
2014-08-25 13:30:00,64.12,64.14,64.09,64.12,28200.0,46.9292,46.9438,46.9072,46.9292,28200.0
2014-08-25 14:00:00,64.12,64.27,64.1,64.19,71200.0,46.9292,47.039,46.9146,46.9804,71200.0
2014-08-25 14:30:00,64.2,64.36,64.19,64.33,199500.0,46.9877,47.1048,46.9804,47.0829,199500.0
2014-08-25 15:00:00,64.32,64.43,64.28,64.32,86400.0,47.0756,47.1561,47.0463,47.0756,86400.0
2014-08-25 15:30:00,64.32,64.39,64.3,64.32,192800.0,47.0756,47.1268,47.0609,47.0756,192800.0
2014-08-26 09:30:00,64.51,64.66,64.29,64.66,79600.0,47.2146,47.3244,47.0536,47.3244,79600.0
2014-08-26 10:00:00,64.65,64.67,64.55,64.65,87800.0,47.3171,47.3317,47.2439,47.3171,87800.0
2014-08-26 10:30:00,64.65,64.74,64.61,64.68,72500.0,47.3171,47.383,47.2878,47.3391,72500.0
2014-08-26 11:00:00,64.69,64.72,64.62,64.65,31000.0,47.3464,47.3683,47.2951,47.3171,31000.0
2014-08-26 11:30:00,64.65,64.67,64.52,64.54,91900.0,47.3171,47.3317,47.222,47.2366,91900.0
2014-08-26 12:00:00,64.55,64.58,64.36,64.39,36400.0,47.2439,47.2659,47.1048,47.1268,36400.0
2014-08-26 12:30:00,64.39,64.46,64.37,64.43,19400.0,47.1268,47.178,47.1122,47.1561,19400.0
2014-08-26 13:00:00,64.42,64.45,64.36,64.36,23400.0,47.1488,47.1707,47.1048,47.1048,23400.0
2014-08-26 13:30:00,64.36,64.41,64.33,64.38,21500.0,47.1048,47.1414,47.0829,47.1195,21500.0
2014-08-26 14:00:00,64.37,64.43,64.35,64.39,23000.0,47.1122,47.1561,47.0975,47.1268,23000.0
2014-08-26 14:30:00,64.39,64.4,64.24,64.26,27600.0,47.1268,47.1341,47.017,47.0317,27600.0
2014-08-26 15:00:00,64.26,64.35,64.23,64.31,67400.0,47.0317,47.0975,47.0097,47.0683,67400.0
2014-08-26 15:30:00,64.31,64.37,64.28,64.31,140800.0,47.0683,47.1122,47.0463,47.0683,140800.0
2014-08-27 09:30:00,64.45,64.66,64.03,64.07,74200.0,47.1707,47.3244,46.8633,46.8926,74200.0
2014-08-27 10:00:00,64.03,64.15,63.94,64.02,78400.0,46.8633,46.9512,46.7975,46.856,78400.0
2014-08-27 10:30:00,64.04,64.21,64.02,64.14,42900.0,46.8706,46.9951,46.856,46.9438,42900.0
2014-08-27 11:00:00,64.15,64.17,64.02,64.06,48500.0,46.9512,46.9658,46.856,46.8853,48500.0
2014-08-27 11:30:00,64.04,64.1,64.02,64.1,40000.0,46.8706,46.9146,46.856,46.9146,40000.0
2014-08-27 12:00:00,64.06,64.1,64.01,64.1,44800.0,46.8853,46.9146,46.8487,46.9146,44800.0
2014-08-27 12:30:00,64.08,64.1,64.04,64.05,31800.0,46.8999,46.9146,46.8706,46.878,31800.0
2014-08-27 13:00:00,64.06,64.09,64.01,64.06,64300.0,46.8853,46.9072,46.8487,46.8853,64300.0
2014-08-27 13:30:00,64.06,64.1,64.05,64.09,29400.0,46.8853,46.9146,46.878,46.9072,29400.0
2014-08-27 14:00:00,64.11,64.16,64.05,64.16,30900.0,46.9219,46.9585,46.878,46.9585,30900.0
2014-08-27 14:30:00,64.16,64.25,64.15,64.2,75300.0,46.9585,47.0243,46.9512,46.9877,75300.0
2014-08-27 15:00:00,64.2,64.28,64.14,64.27,73200.0,46.9877,47.0463,46.9438,47.039,73200.0
2014-08-27 15:30:00,64.26,64.36,64.25,64.33,171900.0,47.0317,47.1048,47.0243,47.0829,171900.0
2014-08-28 09:30:00,63.9,64.07,63.48,63.87,67600.0,46.7682,46.8926,46.4608,46.7462,67600.0
2014-08-28 10:00:00,63.88,63.89,63.67,63.79,70900.0,46.7535,46.7609,46.5998,46.6877,70900.0
2014-08-28 10:30:00,63.78,63.9,63.75,63.86,25500.0,46.6803,46.7682,46.6584,46.7389,25500.0
2014-08-28 11:00:00,63.87,63.9,63.79,63.83,25800.0,46.7462,46.7682,46.6877,46.7169,25800.0
2014-08-28 11:30:00,63.83,63.89,63.76,63.8,40200.0,46.7169,46.7609,46.6657,46.695,40200.0
2014-08-28 12:00:00,63.8,63.9,63.77,63.9,28900.0,46.695,46.7682,46.673,46.7682,28900.0
2014-08-28 12:30:00,63.92,63.94,63.81,63.83,19600.0,46.7828,46.7975,46.7023,46.7169,19600.0
2014-08-28 13:00:00,63.83,63.89,63.82,63.84,53300.0,46.7169,46.7609,46.7096,46.7243,53300.0
2014-08-28 13:30:00,63.83,63.94,63.82,63.91,31200.0,46.7169,46.7975,46.7096,46.7755,31200.0
2014-08-28 14:00:00,63.92,63.97,63.91,63.93,33400.0,46.7828,46.8194,46.7755,46.7901,33400.0
2014-08-28 14:30:00,63.94,63.94,63.85,63.92,29500.0,46.7975,46.7975,46.7316,46.7828,29500.0
2014-08-28 15:00:00,63.91,63.92,63.84,63.87,48100.0,46.7755,46.7828,46.7243,46.7462,48100.0
2014-08-28 15:30:00,63.87,63.9,63.78,63.83,166300.0,46.7462,46.7682,46.6803,46.7169,166300.0
2014-08-29 09:30:00,63.83,63.96,63.55,63.7,44100.0,46.7169,46.8121,46.512,46.6218,44100.0
2014-08-29 10:00:00,63.68,63.69,63.56,63.62,25800.0,46.6072,46.6145,46.5193,46.5632,25800.0
2014-08-29 10:30:00,63.61,63.83,63.59,63.83,26400.0,46.5559,46.7169,46.5413,46.7169,26400.0
2014-08-29 11:00:00,63.83,63.86,63.79,63.83,17200.0,46.7169,46.7389,46.6877,46.7169,17200.0
2014-08-29 11:30:00,63.85,63.97,63.82,63.96,63800.0,46.7316,46.8194,46.7096,46.8121,63800.0
2014-08-29 12:00:00,63.95,63.98,63.91,63.92,15000.0,46.8048,46.8267,46.7755,46.7828,15000.0
2014-08-29 12:30:00,63.94,63.94,63.77,63.77,15400.0,46.7975,46.7975,46.673,46.673,15400.0
2014-08-29 13:00:00,63.78,63.8,63.64,63.78,35800.0,46.6803,46.695,46.5779,46.6803,35800.0
2014-08-29 13:30:00,63.78,63.87,63.76,63.85,36800.0,46.6803,46.7462,46.6657,46.7316,36800.0
2014-08-29 14:00:00,63.84,64.01,63.84,64.0,42700.0,46.7243,46.8487,46.7243,46.8414,42700.0
2014-08-29 14:30:00,64.0,64.03,63.95,64.02,56700.0,46.8414,46.8633,46.8048,46.856,56700.0
2014-08-29 15:00:00,64.02,64.09,64.0,64.02,86100.0,46.856,46.9072,46.8414,46.856,86100.0
2014-08-29 15:30:00,64.03,64.13,64.0,64.11,188200.0,46.8633,46.9365,46.8414,46.9219,188200.0
2014-09-02 09:30:00,64.14,64.68,63.96,64.66,135600.0,46.9438,47.3391,46.8121,47.3244,135600.0
2014-09-02 10:00:00,64.68,64.68,64.44,64.48,66600.0,47.3391,47.3391,47.1634,47.1927,66600.0
2014-09-02 10:30:00,64.47,64.49,64.34,64.49,43900.0,47.1854,47.2,47.0902,47.2,43900.0
2014-09-02 11:00:00,64.47,64.48,64.2,64.26,61400.0,47.1854,47.1927,46.9877,47.0317,61400.0
2014-09-02 11:30:00,64.25,64.45,64.23,64.24,28200.0,47.0243,47.1707,47.0097,47.017,28200.0
2014-09-02 12:00:00,64.24,64.37,64.24,64.31,28900.0,47.017,47.1122,47.017,47.0683,28900.0
2014-09-02 12:30:00,64.29,64.3,64.06,64.09,41500.0,47.0536,47.0609,46.8853,46.9072,41500.0
2014-09-02 13:00:00,64.07,64.21,64.06,64.13,23700.0,46.8926,46.9951,46.8853,46.9365,23700.0
2014-09-02 13:30:00,64.14,64.24,64.05,64.23,42200.0,46.9438,47.017,46.878,47.0097,42200.0
2014-09-02 14:00:00,64.2,64.38,64.18,64.38,57100.0,46.9877,47.1195,46.9731,47.1195,57100.0
2014-09-02 14:30:00,64.37,64.46,64.33,64.42,41800.0,47.1122,47.178,47.0829,47.1488,41800.0
2014-09-02 15:00:00,64.41,64.6,64.39,64.59,52700.0,47.1414,47.2805,47.1268,47.2732,52700.0
2014-09-02 15:30:00,64.59,64.62,64.47,64.6,175100.0,47.2732,47.2951,47.1854,47.2805,175100.0
2014-09-03 09:30:00,64.72,64.87,64.49,64.61,102600.0,47.3683,47.4781,47.2,47.2878,102600.0
2014-09-03 10:00:00,64.63,64.71,64.36,64.38,106500.0,47.3025,47.361,47.1048,47.1195,106500.0
2014-09-03 10:30:00,64.4,64.61,64.4,64.51,48500.0,47.1341,47.2878,47.1341,47.2146,48500.0
2014-09-03 11:00:00,64.52,64.55,64.34,64.38,50500.0,47.222,47.2439,47.0902,47.1195,50500.0
2014-09-03 11:30:00,64.37,64.43,64.3,64.34,53300.0,47.1122,47.1561,47.0609,47.0902,53300.0
2014-09-03 12:00:00,64.34,64.57,64.3,64.55,87400.0,47.0902,47.2585,47.0609,47.2439,87400.0
2014-09-03 12:30:00,64.54,64.65,64.53,64.55,37500.0,47.2366,47.3171,47.2293,47.2439,37500.0
2014-09-03 13:00:00,64.52,64.56,64.46,64.49,38700.0,47.222,47.2512,47.178,47.2,38700.0
2014-09-03 13:30:00,64.5,64.54,64.45,64.54,33000.0,47.2073,47.2366,47.1707,47.2366,33000.0
2014-09-03 14:00:00,64.52,64.68,64.49,64.56,70400.0,47.222,47.3391,47.2,47.2512,70400.0
2014-09-03 14:30:00,64.57,64.6,64.5,64.55,53500.0,47.2585,47.2805,47.2073,47.2439,53500.0
2014-09-03 15:00:00,64.55,64.55,64.36,64.37,67300.0,47.2439,47.2439,47.1048,47.1122,67300.0
2014-09-03 15:30:00,64.37,64.83,64.32,64.5,214300.0,47.1122,47.4488,47.0756,47.2073,214300.0
2014-09-04 09:30:00,64.89,65.6,64.86,65.39,200100.0,47.4928,48.0124,47.4708,47.8587,200100.0
2014-09-04 10:00:00,65.39,65.57,65.38,65.51,48300.0,47.8587,47.9904,47.8514,47.9465,48300.0
2014-09-04 10:30:00,65.53,65.53,65.3,65.38,49800.0,47.9612,47.9612,47.7928,47.8514,49800.0
2014-09-04 11:00:00,65.39,65.44,65.28,65.4,45200.0,47.8587,47.8953,47.7782,47.866,45200.0
2014-09-04 11:30:00,65.39,65.51,65.35,65.49,36400.0,47.8587,47.9465,47.8294,47.9319,36400.0
2014-09-04 12:00:00,65.48,65.5,65.38,65.41,47000.0,47.9246,47.9392,47.8514,47.8733,47000.0
2014-09-04 12:30:00,65.4,65.44,65.33,65.33,23600.0,47.866,47.8953,47.8148,47.8148,23600.0
2014-09-04 13:00:00,65.34,65.46,65.34,65.45,35700.0,47.8221,47.9099,47.8221,47.9026,35700.0
2014-09-04 13:30:00,65.45,65.5,65.42,65.49,33900.0,47.9026,47.9392,47.8807,47.9319,33900.0
2014-09-04 14:00:00,65.47,65.54,65.39,65.43,66300.0,47.9173,47.9685,47.8587,47.888,66300.0
2014-09-04 14:30:00,65.43,65.44,65.23,65.26,54000.0,47.888,47.8953,47.7416,47.7636,54000.0
2014-09-04 15:00:00,65.28,65.34,65.19,65.31,91400.0,47.7782,47.8221,47.7123,47.8002,91400.0
2014-09-04 15:30:00,65.32,65.38,65.22,65.37,208200.0,47.8075,47.8514,47.7343,47.8441,208200.0
2014-09-05 09:30:00,64.97,65.03,64.38,64.94,170900.0,47.7424,47.7865,47.3088,47.7204,170900.0
2014-09-05 10:00:00,64.93,65.14,64.91,65.0,169000.0,47.713,47.8673,47.6983,47.7644,169000.0
2014-09-05 10:30:00,64.99,65.02,64.81,64.97,97000.0,47.7571,47.7791,47.6248,47.7424,97000.0
2014-09-05 11:00:00,64.97,65.01,64.94,64.97,47000.0,47.7424,47.7718,47.7204,47.7424,47000.0
2014-09-05 11:30:00,64.99,65.0,64.82,64.87,50400.0,47.7571,47.7644,47.6322,47.6689,50400.0
2014-09-05 12:00:00,64.89,65.01,64.89,65.0,45400.0,47.6836,47.7718,47.6836,47.7644,45400.0
2014-09-05 12:30:00,65.01,65.2,65.0,65.2,64100.0,47.7718,47.9114,47.7644,47.9114,64100.0
2014-09-05 13:00:00,65.2,65.27,65.16,65.17,65800.0,47.9114,47.9629,47.882,47.8894,65800.0
2014-09-05 13:30:00,65.17,65.18,65.08,65.17,57200.0,47.8894,47.8967,47.8232,47.8894,57200.0
2014-09-05 14:00:00,65.17,65.33,65.17,65.28,84700.0,47.8894,48.0069,47.8894,47.9702,84700.0
2014-09-05 14:30:00,65.29,65.3,65.23,65.27,87000.0,47.9775,47.9849,47.9335,47.9629,87000.0
2014-09-05 15:00:00,65.26,65.27,65.16,65.16,125000.0,47.9555,47.9629,47.882,47.882,125000.0
2014-09-05 15:30:00,65.16,65.36,65.14,65.31,246100.0,47.882,48.029,47.8673,47.9922,246100.0
2014-09-08 09:30:00,65.32,65.81,65.21,65.21,147300.0,47.9996,48.3597,47.9188,47.9188,147300.0
2014-09-08 10:00:00,65.22,65.33,64.95,64.98,43400.0,47.9261,48.0069,47.7277,47.7497,43400.0
2014-09-08 10:30:00,64.97,65.02,64.88,64.98,86700.0,47.7424,47.7791,47.6763,47.7497,86700.0
2014-09-08 11:00:00,64.97,65.05,64.94,64.98,74300.0,47.7424,47.8012,47.7204,47.7497,74300.0
2014-09-08 11:30:00,64.99,65.18,64.97,65.16,49400.0,47.7571,47.8967,47.7424,47.882,49400.0
2014-09-08 12:00:00,65.15,65.24,65.1,65.22,29500.0,47.8747,47.9408,47.8379,47.9261,29500.0
2014-09-08 12:30:00,65.23,65.26,65.16,65.23,20300.0,47.9335,47.9555,47.882,47.9335,20300.0
2014-09-08 13:00:00,65.22,65.25,65.04,65.11,29200.0,47.9261,47.9482,47.7938,47.8453,29200.0
2014-09-08 13:30:00,65.09,65.17,65.04,65.07,22000.0,47.8306,47.8894,47.7938,47.8159,22000.0
2014-09-08 14:00:00,65.05,65.12,65.01,65.1,37200.0,47.8012,47.8526,47.7718,47.8379,37200.0
2014-09-08 14:30:00,65.09,65.27,65.06,65.22,75700.0,47.8306,47.9629,47.8085,47.9261,75700.0
2014-09-08 15:00:00,65.22,65.36,65.22,65.35,54100.0,47.9261,48.029,47.9261,48.0216,54100.0
2014-09-08 15:30:00,65.35,65.43,65.29,65.34,159800.0,48.0216,48.0804,47.9775,48.0143,159800.0
2014-09-09 09:30:00,65.35,65.45,64.84,64.88,91600.0,48.0216,48.0951,47.6469,47.6763,91600.0
2014-09-09 10:00:00,64.88,65.05,64.78,65.05,46000.0,47.6763,47.8012,47.6028,47.8012,46000.0
2014-09-09 10:30:00,65.03,65.24,64.88,65.2,29200.0,47.7865,47.9408,47.6763,47.9114,29200.0
2014-09-09 11:00:00,65.17,65.28,65.13,65.18,52200.0,47.8894,47.9702,47.86,47.8967,52200.0
2014-09-09 11:30:00,65.17,65.19,65.09,65.1,29000.0,47.8894,47.9041,47.8306,47.8379,29000.0
2014-09-09 12:00:00,65.11,65.12,65.05,65.1,13500.0,47.8453,47.8526,47.8012,47.8379,13500.0
2014-09-09 12:30:00,65.1,65.15,65.02,65.04,23900.0,47.8379,47.8747,47.7791,47.7938,23900.0
2014-09-09 13:00:00,65.03,65.06,64.95,65.02,20900.0,47.7865,47.8085,47.7277,47.7791,20900.0
2014-09-09 13:30:00,65.03,65.23,65.03,65.21,24200.0,47.7865,47.9335,47.7865,47.9188,24200.0
2014-09-09 14:00:00,65.2,65.21,64.9,64.91,24600.0,47.9114,47.9188,47.691,47.6983,24600.0
2014-09-09 14:30:00,64.92,65.06,64.9,65.03,26200.0,47.7057,47.8085,47.691,47.7865,26200.0
2014-09-09 15:00:00,65.02,65.04,64.77,64.81,30400.0,47.7791,47.7938,47.5954,47.6248,30400.0
2014-09-09 15:30:00,64.8,64.83,64.67,64.73,193800.0,47.6175,47.6395,47.5219,47.566,193800.0
2014-09-10 09:30:00,64.79,64.85,64.25,64.31,115200.0,47.6101,47.6542,47.2133,47.2574,115200.0
2014-09-10 10:00:00,64.33,64.46,64.19,64.39,120700.0,47.2721,47.3676,47.1692,47.3162,120700.0
2014-09-10 10:30:00,64.4,64.4,64.22,64.37,45100.0,47.3235,47.3235,47.1913,47.3015,45100.0
2014-09-10 11:00:00,64.36,64.47,64.29,64.46,75900.0,47.2941,47.375,47.2427,47.3676,75900.0
2014-09-10 11:30:00,64.46,64.5,64.38,64.48,40700.0,47.3676,47.397,47.3088,47.3823,40700.0
2014-09-10 12:00:00,64.48,64.61,64.44,64.52,43300.0,47.3823,47.4779,47.3529,47.4117,43300.0
2014-09-10 12:30:00,64.53,64.64,64.53,64.57,34100.0,47.4191,47.4999,47.4191,47.4485,34100.0
2014-09-10 13:00:00,64.59,64.74,64.59,64.64,43100.0,47.4632,47.5734,47.4632,47.4999,43100.0
2014-09-10 13:30:00,64.66,64.72,64.59,64.65,48000.0,47.5146,47.5587,47.4632,47.5073,48000.0
2014-09-10 14:00:00,64.65,64.78,64.64,64.76,52300.0,47.5073,47.6028,47.4999,47.5881,52300.0
2014-09-10 14:30:00,64.76,64.84,64.74,64.76,75300.0,47.5881,47.6469,47.5734,47.5881,75300.0
2014-09-10 15:00:00,64.75,64.92,64.75,64.9,65400.0,47.5807,47.7057,47.5807,47.691,65400.0
2014-09-10 15:30:00,64.9,64.9,64.82,64.83,182700.0,47.691,47.691,47.6322,47.6395,182700.0
2014-09-11 09:30:00,64.77,65.18,64.54,65.04,222500.0,47.5954,47.8967,47.4264,47.7938,222500.0
2014-09-11 10:00:00,65.06,65.08,64.85,64.88,75400.0,47.8085,47.8232,47.6542,47.6763,75400.0
2014-09-11 10:30:00,64.91,64.97,64.79,64.89,92900.0,47.6983,47.7424,47.6101,47.6836,92900.0
2014-09-11 11:00:00,64.88,65.0,64.87,64.95,65600.0,47.6763,47.7644,47.6689,47.7277,65600.0
2014-09-11 11:30:00,64.97,65.02,64.86,64.88,66600.0,47.7424,47.7791,47.6616,47.6763,66600.0
2014-09-11 12:00:00,64.89,64.96,64.82,64.89,22500.0,47.6836,47.7351,47.6322,47.6836,22500.0
2014-09-11 12:30:00,64.87,64.88,64.71,64.77,28900.0,47.6689,47.6763,47.5513,47.5954,28900.0
2014-09-11 13:00:00,64.76,64.78,64.59,64.63,43300.0,47.5881,47.6028,47.4632,47.4926,43300.0
2014-09-11 13:30:00,64.63,64.68,64.5,64.55,53400.0,47.4926,47.5293,47.397,47.4338,53400.0
2014-09-11 14:00:00,64.55,64.72,64.55,64.69,26300.0,47.4338,47.5587,47.4338,47.5366,26300.0
2014-09-11 14:30:00,64.71,64.76,64.66,64.73,36600.0,47.5513,47.5881,47.5146,47.566,36600.0
2014-09-11 15:00:00,64.73,64.75,64.64,64.64,96000.0,47.566,47.5807,47.4999,47.4999,96000.0
2014-09-11 15:30:00,64.65,64.7,64.55,64.67,224400.0,47.5073,47.544,47.4338,47.5219,224400.0
2014-09-12 09:30:00,64.9,65.71,64.79,65.56,407300.0,47.691,48.2862,47.6101,48.176,407300.0
2014-09-12 10:00:00,65.54,65.91,65.3,65.81,200000.0,48.1613,48.4331,47.9849,48.3597,200000.0
2014-09-12 10:30:00,65.81,65.96,65.65,65.75,203400.0,48.3597,48.4699,48.2421,48.3156,203400.0
2014-09-12 11:00:00,65.76,66.09,65.69,65.85,183400.0,48.3229,48.5654,48.2715,48.3891,183400.0
2014-09-12 11:30:00,65.83,65.84,65.71,65.8,57700.0,48.3744,48.3817,48.2862,48.3523,57700.0
2014-09-12 12:00:00,65.79,65.9,65.76,65.84,164300.0,48.345,48.4258,48.3229,48.3817,164300.0
2014-09-12 12:30:00,65.84,65.85,65.75,65.83,95500.0,48.3817,48.3891,48.3156,48.3744,95500.0
2014-09-12 13:00:00,65.82,65.86,65.73,65.73,69100.0,48.367,48.3964,48.3009,48.3009,69100.0
2014-09-12 13:30:00,65.73,65.79,65.68,65.78,74000.0,48.3009,48.345,48.2641,48.3376,74000.0
2014-09-12 14:00:00,65.78,65.79,65.7,65.73,81400.0,48.3376,48.345,48.2788,48.3009,81400.0
2014-09-12 14:30:00,65.73,65.74,65.53,65.58,74800.0,48.3009,48.3082,48.1539,48.1907,74800.0
2014-09-12 15:00:00,65.56,65.75,65.54,65.67,125000.0,48.176,48.3156,48.1613,48.2568,125000.0
2014-09-12 15:30:00,65.66,65.93,65.65,65.87,424600.0,48.2494,48.4478,48.2421,48.4038,424600.0
2014-09-15 09:30:00,65.85,66.05,65.56,65.99,171800.0,48.3891,48.536,48.176,48.4919,171800.0
2014-09-15 10:00:00,65.97,66.2,65.84,66.12,160700.0,48.4772,48.6463,48.3817,48.5875,160700.0
2014-09-15 10:30:00,66.13,66.24,66.07,66.12,90400.0,48.5948,48.6756,48.5507,48.5875,90400.0
2014-09-15 11:00:00,66.07,66.08,65.85,65.86,72300.0,48.5507,48.5581,48.3891,48.3964,72300.0
2014-09-15 11:30:00,65.86,66.01,65.84,65.88,66200.0,48.3964,48.5066,48.3817,48.4111,66200.0
2014-09-15 12:00:00,65.86,66.02,65.8,65.9,63800.0,48.3964,48.514,48.3523,48.4258,63800.0
2014-09-15 12:30:00,65.9,65.96,65.85,65.96,81800.0,48.4258,48.4699,48.3891,48.4699,81800.0
2014-09-15 13:00:00,65.95,66.06,65.94,66.02,62000.0,48.4625,48.5434,48.4552,48.514,62000.0
2014-09-15 13:30:00,66.03,66.06,65.98,65.99,53000.0,48.5213,48.5434,48.4846,48.4919,53000.0
2014-09-15 14:00:00,65.98,66.08,65.97,66.08,62400.0,48.4846,48.5581,48.4772,48.5581,62400.0
2014-09-15 14:30:00,66.08,66.16,65.98,66.01,132300.0,48.5581,48.6169,48.4846,48.5066,132300.0
2014-09-15 15:00:00,66.02,66.09,65.98,66.08,120100.0,48.514,48.5654,48.4846,48.5581,120100.0
2014-09-15 15:30:00,66.08,66.08,65.97,66.03,263900.0,48.5581,48.5581,48.4772,48.5213,263900.0
2014-09-16 09:30:00,65.91,66.49,65.8,66.34,230000.0,48.4331,48.8594,48.3523,48.7491,230000.0
2014-09-16 10:00:00,66.34,66.56,66.3,66.47,189000.0,48.7491,48.9108,48.7197,48.8447,189000.0
2014-09-16 10:30:00,66.43,66.54,66.3,66.32,77900.0,48.8153,48.8961,48.7197,48.7344,77900.0
2014-09-16 11:00:00,66.32,66.45,66.25,66.45,62200.0,48.7344,48.83,48.683,48.83,62200.0
2014-09-16 11:30:00,66.42,66.48,66.36,66.45,81300.0,48.8079,48.852,48.7638,48.83,81300.0
2014-09-16 12:00:00,66.45,66.53,66.39,66.5,47500.0,48.83,48.8887,48.7859,48.8667,47500.0
2014-09-16 12:30:00,66.52,66.63,66.5,66.59,38500.0,48.8814,48.9622,48.8667,48.9328,38500.0
2014-09-16 13:00:00,66.59,66.63,66.46,66.48,36100.0,48.9328,48.9622,48.8373,48.852,36100.0
2014-09-16 13:30:00,66.48,66.51,66.33,66.4,192900.0,48.852,48.874,48.7418,48.7932,192900.0
2014-09-16 14:00:00,66.41,66.5,66.4,66.45,87300.0,48.8006,48.8667,48.7932,48.83,87300.0
2014-09-16 14:30:00,66.45,66.5,66.4,66.46,92700.0,48.83,48.8667,48.7932,48.8373,92700.0
2014-09-16 15:00:00,66.46,66.51,66.37,66.4,124000.0,48.8373,48.874,48.7712,48.7932,124000.0
2014-09-16 15:30:00,66.41,66.47,66.32,66.36,236600.0,48.8006,48.8447,48.7344,48.7638,236600.0
2014-09-17 09:30:00,66.61,66.72,66.1,66.34,117800.0,48.9475,49.0284,48.5728,48.7491,117800.0
2014-09-17 10:00:00,66.34,66.39,66.2,66.31,103000.0,48.7491,48.7859,48.6463,48.7271,103000.0
2014-09-17 10:30:00,66.32,66.41,66.0,66.1,50900.0,48.7344,48.8006,48.4993,48.5728,50900.0
2014-09-17 11:00:00,66.11,66.18,66.03,66.1,46200.0,48.5801,48.6316,48.5213,48.5728,46200.0
2014-09-17 11:30:00,66.09,66.1,66.03,66.03,43200.0,48.5654,48.5728,48.5213,48.5213,43200.0
2014-09-17 12:00:00,66.03,66.07,65.98,65.98,19800.0,48.5213,48.5507,48.4846,48.4846,19800.0
2014-09-17 12:30:00,65.99,66.08,65.95,66.0,28800.0,48.4919,48.5581,48.4625,48.4993,28800.0
2014-09-17 13:00:00,65.99,66.01,65.84,65.84,29200.0,48.4919,48.5066,48.3817,48.3817,29200.0
2014-09-17 13:30:00,65.85,66.01,65.81,65.98,34800.0,48.3891,48.5066,48.3597,48.4846,34800.0
2014-09-17 14:00:00,65.99,66.18,65.69,66.16,70700.0,48.4919,48.6316,48.2715,48.6169,70700.0
2014-09-17 14:30:00,66.15,66.22,66.05,66.2,53400.0,48.6095,48.6609,48.536,48.6463,53400.0
2014-09-17 15:00:00,66.22,66.39,66.19,66.27,92300.0,48.6609,48.7859,48.6389,48.6977,92300.0
2014-09-17 15:30:00,66.28,66.28,66.14,66.2,212700.0,48.705,48.705,48.6022,48.6463,212700.0
2014-09-18 09:30:00,66.98,67.01,66.44,66.5,144500.0,49.2194,49.2415,48.8226,48.8667,144500.0
2014-09-18 10:00:00,66.55,66.73,66.41,66.49,65900.0,48.9034,49.0357,48.8006,48.8594,65900.0
2014-09-18 10:30:00,66.49,66.7,66.46,66.59,104900.0,48.8594,49.0137,48.8373,48.9328,104900.0
2014-09-18 11:00:00,66.58,66.86,66.57,66.75,77100.0,48.9255,49.1312,48.9181,49.0504,77100.0
2014-09-18 11:30:00,66.75,66.83,66.69,66.81,39700.0,49.0504,49.1092,49.0063,49.0945,39700.0
2014-09-18 12:00:00,66.81,66.94,66.8,66.89,68100.0,49.0945,49.19,49.0872,49.1533,68100.0
2014-09-18 12:30:00,66.88,66.88,66.67,66.7,26100.0,49.1459,49.1459,48.9916,49.0137,26100.0
2014-09-18 13:00:00,66.7,66.86,66.7,66.86,41400.0,49.0137,49.1312,49.0137,49.1312,41400.0
2014-09-18 13:30:00,66.86,67.21,66.85,67.01,87700.0,49.1312,49.3884,49.1239,49.2415,87700.0
2014-09-18 14:00:00,67.02,67.15,67.01,67.03,59100.0,49.2488,49.3443,49.2415,49.2562,59100.0
2014-09-18 14:30:00,67.02,67.04,66.91,67.0,59300.0,49.2488,49.2635,49.168,49.2341,59300.0
2014-09-18 15:00:00,67.0,67.09,66.98,67.05,78200.0,49.2341,49.3003,49.2194,49.2709,78200.0
2014-09-18 15:30:00,67.05,67.11,67.01,67.03,150700.0,49.2709,49.315,49.2415,49.2562,150700.0
2014-09-19 09:30:00,67.69,67.82,67.34,67.57,512600.0,49.7412,49.8367,49.484,49.653,512600.0
2014-09-19 10:00:00,67.57,67.7,67.27,67.28,179800.0,49.653,49.7485,49.4325,49.4399,179800.0
2014-09-19 10:30:00,67.28,67.3,67.07,67.16,144600.0,49.4399,49.4546,49.2856,49.3517,144600.0
2014-09-19 11:00:00,67.16,67.48,67.16,67.22,103200.0,49.3517,49.5868,49.3517,49.3958,103200.0
2014-09-19 11:30:00,67.21,67.26,67.1,67.2,85100.0,49.3884,49.4252,49.3076,49.3811,85100.0
2014-09-19 12:00:00,67.2,67.24,67.09,67.22,75700.0,49.3811,49.4105,49.3003,49.3958,75700.0
2014-09-19 12:30:00,67.21,67.24,67.14,67.21,53300.0,49.3884,49.4105,49.337,49.3884,53300.0
2014-09-19 13:00:00,67.21,67.21,67.09,67.16,47400.0,49.3884,49.3884,49.3003,49.3517,47400.0
2014-09-19 13:30:00,67.15,67.25,67.15,67.23,63500.0,49.3443,49.4178,49.3443,49.4031,63500.0
2014-09-19 14:00:00,67.24,67.33,67.23,67.25,81700.0,49.4105,49.4766,49.4031,49.4178,81700.0
2014-09-19 14:30:00,67.25,67.33,67.23,67.27,67900.0,49.4178,49.4766,49.4031,49.4325,67900.0
2014-09-19 15:00:00,67.27,67.28,67.19,67.25,93300.0,49.4325,49.4399,49.3737,49.4178,93300.0
2014-09-19 15:30:00,67.24,67.33,67.16,67.2,184700.0,49.4105,49.4766,49.3517,49.3811,184700.0
2014-09-22 09:30:00,67.09,67.41,67.01,67.39,169100.0,49.3003,49.5354,49.2415,49.5207,169100.0
2014-09-22 10:00:00,67.37,67.4,67.24,67.31,248300.0,49.506,49.5281,49.4105,49.4619,248300.0
2014-09-22 10:30:00,67.29,67.3,67.0,67.08,112600.0,49.4472,49.4546,49.2341,49.2929,112600.0
2014-09-22 11:00:00,67.07,67.13,67.01,67.06,89600.0,49.2856,49.3296,49.2415,49.2782,89600.0
2014-09-22 11:30:00,67.06,67.1,66.77,66.8,157600.0,49.2782,49.3076,49.0651,49.0872,157600.0
2014-09-22 12:00:00,66.77,66.81,66.55,66.8,79900.0,49.0651,49.0945,48.9034,49.0872,79900.0
2014-09-22 12:30:00,66.78,66.82,66.68,66.71,53500.0,49.0725,49.1018,48.999,49.021,53500.0
2014-09-22 13:00:00,66.7,66.77,66.66,66.71,69000.0,49.0137,49.0651,48.9843,49.021,69000.0
2014-09-22 13:30:00,66.73,66.74,66.56,66.59,60900.0,49.0357,49.0431,48.9108,48.9328,60900.0
2014-09-22 14:00:00,66.59,66.77,66.53,66.72,107000.0,48.9328,49.0651,48.8887,49.0284,107000.0
2014-09-22 14:30:00,66.7,66.91,66.69,66.86,92700.0,49.0137,49.168,49.0063,49.1312,92700.0
2014-09-22 15:00:00,66.87,66.87,66.72,66.81,98700.0,49.1386,49.1386,49.0284,49.0945,98700.0
2014-09-22 15:30:00,66.81,66.87,66.78,66.87,207200.0,49.0945,49.1386,49.0725,49.1386,207200.0
2014-09-23 09:30:00,66.72,66.95,66.61,66.84,82100.0,49.0284,49.1974,48.9475,49.1165,82100.0
2014-09-23 10:00:00,66.83,66.9,66.75,66.79,71700.0,49.1092,49.1606,49.0504,49.0798,71700.0
2014-09-23 10:30:00,66.79,66.79,66.48,66.5,75500.0,49.0798,49.0798,48.852,48.8667,75500.0
2014-09-23 11:00:00,66.51,66.59,66.38,66.38,53200.0,48.874,48.9328,48.7785,48.7785,53200.0
2014-09-23 11:30:00,66.38,66.52,66.37,66.44,62800.0,48.7785,48.8814,48.7712,48.8226,62800.0
2014-09-23 12:00:00,66.44,66.58,66.42,66.49,98800.0,48.8226,48.9255,48.8079,48.8594,98800.0
2014-09-23 12:30:00,66.48,66.57,66.35,66.37,22300.0,48.852,48.9181,48.7565,48.7712,22300.0
2014-09-23 13:00:00,66.36,66.46,66.33,66.44,40400.0,48.7638,48.8373,48.7418,48.8226,40400.0
2014-09-23 13:30:00,66.45,66.5,66.32,66.35,28200.0,48.83,48.8667,48.7344,48.7565,28200.0
2014-09-23 14:00:00,66.34,66.42,66.22,66.29,56600.0,48.7491,48.8079,48.6609,48.7124,56600.0
2014-09-23 14:30:00,66.3,66.34,66.21,66.33,41200.0,48.7197,48.7491,48.6536,48.7418,41200.0
2014-09-23 15:00:00,66.33,66.39,66.24,66.31,45100.0,48.7418,48.7859,48.6756,48.7271,45100.0
2014-09-23 15:30:00,66.31,66.41,66.23,66.25,174700.0,48.7271,48.8006,48.6683,48.683,174700.0
2014-09-24 09:30:00,66.23,66.33,65.85,66.03,89800.0,48.6683,48.7418,48.3891,48.5213,89800.0
2014-09-24 10:00:00,66.02,66.19,65.95,66.14,150800.0,48.514,48.6389,48.4625,48.6022,150800.0
2014-09-24 10:30:00,66.13,66.35,66.09,66.29,138900.0,48.5948,48.7565,48.5654,48.7124,138900.0
2014-09-24 11:00:00,66.29,66.58,66.23,66.56,47800.0,48.7124,48.9255,48.6683,48.9108,47800.0
2014-09-24 11:30:00,66.58,66.75,66.57,66.63,54800.0,48.9255,49.0504,48.9181,48.9622,54800.0
2014-09-24 12:00:00,66.61,66.67,66.48,66.49,60300.0,48.9475,48.9916,48.852,48.8594,60300.0
2014-09-24 12:30:00,66.48,66.51,66.39,66.47,33100.0,48.852,48.874,48.7859,48.8447,33100.0
2014-09-24 13:00:00,66.48,66.54,66.47,66.47,28200.0,48.852,48.8961,48.8447,48.8447,28200.0
2014-09-24 13:30:00,66.48,66.59,66.48,66.58,41900.0,48.852,48.9328,48.852,48.9255,41900.0
2014-09-24 14:00:00,66.58,66.71,66.56,66.7,53500.0,48.9255,49.021,48.9108,49.0137,53500.0
2014-09-24 14:30:00,66.7,66.81,66.69,66.76,61400.0,49.0137,49.0945,49.0063,49.0578,61400.0
2014-09-24 15:00:00,66.75,66.79,66.72,66.77,65200.0,49.0504,49.0798,49.0284,49.0651,65200.0
2014-09-24 15:30:00,66.78,66.87,66.76,66.84,240000.0,49.0725,49.1386,49.0578,49.1165,240000.0
2014-09-25 09:30:00,66.62,66.66,66.14,66.23,86200.0,48.9549,48.9843,48.6022,48.6683,86200.0
2014-09-25 10:00:00,66.25,66.3,65.93,66.0,87100.0,48.683,48.7197,48.4478,48.4993,87100.0
2014-09-25 10:30:00,65.98,66.01,65.65,65.68,156800.0,48.4846,48.5066,48.2421,48.2641,156800.0
2014-09-25 11:00:00,65.68,65.84,65.65,65.79,57000.0,48.2641,48.3817,48.2421,48.345,57000.0
2014-09-25 11:30:00,65.81,65.84,65.72,65.81,86500.0,48.3597,48.3817,48.2935,48.3597,86500.0
2014-09-25 12:00:00,65.8,65.85,65.65,65.74,115300.0,48.3523,48.3891,48.2421,48.3082,115300.0
2014-09-25 12:30:00,65.71,65.77,65.64,65.74,51200.0,48.2862,48.3303,48.2347,48.3082,51200.0
2014-09-25 13:00:00,65.72,65.87,65.67,65.73,108100.0,48.2935,48.4038,48.2568,48.3009,108100.0
2014-09-25 13:30:00,65.73,65.73,65.5,65.59,108900.0,48.3009,48.3009,48.1319,48.198,108900.0
2014-09-25 14:00:00,65.58,65.73,65.54,65.72,79000.0,48.1907,48.3009,48.1613,48.2935,79000.0
2014-09-25 14:30:00,65.71,65.76,65.66,65.7,108100.0,48.2862,48.3229,48.2494,48.2788,108100.0
2014-09-25 15:00:00,65.7,65.82,65.68,65.75,121100.0,48.2788,48.367,48.2641,48.3156,121100.0
2014-09-25 15:30:00,65.74,65.85,65.62,65.63,327700.0,48.3082,48.3891,48.22,48.2274,327700.0
2014-09-26 09:30:00,65.89,66.29,65.89,65.97,77400.0,48.4185,48.7124,48.4185,48.4772,77400.0
2014-09-26 10:00:00,65.98,66.2,65.88,65.98,68800.0,48.4846,48.6463,48.4111,48.4846,68800.0
2014-09-26 10:30:00,65.95,66.04,65.88,65.96,71200.0,48.4625,48.5287,48.4111,48.4699,71200.0
2014-09-26 11:00:00,65.97,66.0,65.88,65.89,78400.0,48.4772,48.4993,48.4111,48.4185,78400.0
2014-09-26 11:30:00,65.89,65.92,65.77,65.9,30200.0,48.4185,48.4405,48.3303,48.4258,30200.0
2014-09-26 12:00:00,65.9,66.02,65.89,65.95,22700.0,48.4258,48.514,48.4185,48.4625,22700.0
2014-09-26 12:30:00,65.95,66.01,65.79,65.83,45800.0,48.4625,48.5066,48.345,48.3744,45800.0
2014-09-26 13:00:00,65.85,66.02,65.84,65.96,57300.0,48.3891,48.514,48.3817,48.4699,57300.0
2014-09-26 13:30:00,65.98,66.13,65.96,66.1,23600.0,48.4846,48.5948,48.4699,48.5728,23600.0
2014-09-26 14:00:00,66.1,66.36,66.09,66.29,39100.0,48.5728,48.7638,48.5654,48.7124,39100.0
2014-09-26 14:30:00,66.29,66.4,66.23,66.33,48800.0,48.7124,48.7932,48.6683,48.7418,48800.0
2014-09-26 15:00:00,66.32,66.35,66.19,66.2,64000.0,48.7344,48.7565,48.6389,48.6463,64000.0
2014-09-26 15:30:00,66.2,66.31,66.13,66.27,136000.0,48.6463,48.7271,48.5948,48.6977,136000.0
2014-09-29 09:30:00,65.67,66.06,65.54,66.04,171300.0,48.2568,48.5434,48.1613,48.5287,171300.0
2014-09-29 10:00:00,66.04,66.28,66.02,66.16,38400.0,48.5287,48.705,48.514,48.6169,38400.0
2014-09-29 10:30:00,66.17,66.27,66.04,66.05,64300.0,48.6242,48.6977,48.5287,48.536,64300.0
2014-09-29 11:00:00,66.04,66.26,66.0,66.22,44100.0,48.5287,48.6903,48.4993,48.6609,44100.0
2014-09-29 11:30:00,66.22,66.22,66.06,66.11,37300.0,48.6609,48.6609,48.5434,48.5801,37300.0
2014-09-29 12:00:00,66.11,66.12,65.86,65.88,33000.0,48.5801,48.5875,48.3964,48.4111,33000.0
2014-09-29 12:30:00,65.88,66.0,65.8,65.97,70200.0,48.4111,48.4993,48.3523,48.4772,70200.0
2014-09-29 13:00:00,65.96,66.1,65.92,66.1,50200.0,48.4699,48.5728,48.4405,48.5728,50200.0
2014-09-29 13:30:00,66.1,66.19,66.1,66.15,85900.0,48.5728,48.6389,48.5728,48.6095,85900.0
2014-09-29 14:00:00,66.14,66.17,65.95,65.99,62100.0,48.6022,48.6242,48.4625,48.4919,62100.0
2014-09-29 14:30:00,65.98,66.19,65.97,66.19,61100.0,48.4846,48.6389,48.4772,48.6389,61100.0
2014-09-29 15:00:00,66.19,66.26,66.12,66.22,73700.0,48.6389,48.6903,48.5875,48.6609,73700.0
2014-09-29 15:30:00,66.23,66.25,66.12,66.15,201300.0,48.6683,48.683,48.5875,48.6095,201300.0
2014-09-30 09:30:00,66.09,66.25,65.81,65.98,161600.0,48.5654,48.683,48.3597,48.4846,161600.0
2014-09-30 10:00:00,65.98,66.03,65.81,66.0,88700.0,48.4846,48.5213,48.3597,48.4993,88700.0
2014-09-30 10:30:00,66.0,66.25,65.99,66.2,61700.0,48.4993,48.683,48.4919,48.6463,61700.0
2014-09-30 11:00:00,66.18,66.35,66.18,66.31,81700.0,48.6316,48.7565,48.6316,48.7271,81700.0
2014-09-30 11:30:00,66.31,66.39,66.25,66.29,58200.0,48.7271,48.7859,48.683,48.7124,58200.0
2014-09-30 12:00:00,66.31,66.34,66.21,66.22,37700.0,48.7271,48.7491,48.6536,48.6609,37700.0
2014-09-30 12:30:00,66.23,66.24,66.1,66.16,38600.0,48.6683,48.6756,48.5728,48.6169,38600.0
2014-09-30 13:00:00,66.16,66.32,66.16,66.19,36300.0,48.6169,48.7344,48.6169,48.6389,36300.0
2014-09-30 13:30:00,66.19,66.23,65.99,66.11,55200.0,48.6389,48.6683,48.4919,48.5801,55200.0
2014-09-30 14:00:00,66.08,66.19,66.04,66.15,63800.0,48.5581,48.6389,48.5287,48.6095,63800.0
2014-09-30 14:30:00,66.14,66.18,66.07,66.11,58500.0,48.6022,48.6316,48.5507,48.5801,58500.0
2014-09-30 15:00:00,66.09,66.2,66.0,66.12,82000.0,48.5654,48.6463,48.4993,48.5875,82000.0
2014-09-30 15:30:00,66.14,66.2,66.04,66.06,333600.0,48.6022,48.6463,48.5287,48.5434,333600.0
2014-10-01 09:30:00,66.08,66.14,65.81,65.98,106300.0,48.5581,48.6022,48.3597,48.4846,106300.0
2014-10-01 10:00:00,65.96,65.97,65.72,65.8,181500.0,48.4699,48.4772,48.2935,48.3523,181500.0
2014-10-01 10:30:00,65.81,66.15,65.78,66.14,174100.0,48.3597,48.6095,48.3376,48.6022,174100.0
2014-10-01 11:00:00,66.15,66.23,65.93,65.93,69900.0,48.6095,48.6683,48.4478,48.4478,69900.0
2014-10-01 11:30:00,65.92,66.06,65.89,65.95,88600.0,48.4405,48.5434,48.4185,48.4625,88600.0
2014-10-01 12:00:00,65.95,66.07,65.87,66.06,70200.0,48.4625,48.5507,48.4038,48.5434,70200.0
2014-10-01 12:30:00,66.04,66.05,65.88,65.97,77800.0,48.5287,48.536,48.4111,48.4772,77800.0
2014-10-01 13:00:00,65.96,65.97,65.77,65.94,94100.0,48.4699,48.4772,48.3303,48.4552,94100.0
2014-10-01 13:30:00,65.94,66.0,65.78,65.94,160200.0,48.4552,48.4993,48.3376,48.4552,160200.0
2014-10-01 14:00:00,65.93,66.01,65.83,65.88,140500.0,48.4478,48.5066,48.3744,48.4111,140500.0
2014-10-01 14:30:00,65.88,65.92,65.55,65.57,117600.0,48.4111,48.4405,48.1686,48.1833,117600.0
2014-10-01 15:00:00,65.56,65.75,65.55,65.74,142800.0,48.176,48.3156,48.1686,48.3082,142800.0
2014-10-01 15:30:00,65.73,66.0,65.73,65.88,318400.0,48.3009,48.4993,48.3009,48.4111,318400.0
2014-10-02 09:30:00,65.99,66.27,65.9,66.17,116700.0,48.4919,48.6977,48.4258,48.6242,116700.0
2014-10-02 10:00:00,66.14,66.16,65.86,65.9,90800.0,48.6022,48.6169,48.3964,48.4258,90800.0
2014-10-02 10:30:00,65.9,65.9,65.38,65.61,226700.0,48.4258,48.4258,48.0437,48.2127,226700.0
2014-10-02 11:00:00,65.6,65.82,65.58,65.8,52700.0,48.2053,48.367,48.1907,48.3523,52700.0
2014-10-02 11:30:00,65.82,65.82,65.47,65.59,70200.0,48.367,48.367,48.1098,48.198,70200.0
2014-10-02 12:00:00,65.58,65.84,65.56,65.82,35000.0,48.1907,48.3817,48.176,48.367,35000.0
2014-10-02 12:30:00,65.84,66.03,65.7,66.02,24300.0,48.3817,48.5213,48.2788,48.514,24300.0
2014-10-02 13:00:00,66.01,66.31,66.0,66.3,25400.0,48.5066,48.7271,48.4993,48.7197,25400.0
2014-10-02 13:30:00,66.29,66.34,66.2,66.3,34100.0,48.7124,48.7491,48.6463,48.7197,34100.0
2014-10-02 14:00:00,66.31,66.63,66.29,66.53,90600.0,48.7271,48.9622,48.7124,48.8887,90600.0
2014-10-02 14:30:00,66.53,66.63,66.37,66.55,48400.0,48.8887,48.9622,48.7712,48.9034,48400.0
2014-10-02 15:00:00,66.56,66.6,66.44,66.59,72300.0,48.9108,48.9402,48.8226,48.9328,72300.0
2014-10-02 15:30:00,66.59,66.72,66.52,66.62,218400.0,48.9328,49.0284,48.8814,48.9549,218400.0
2014-10-03 09:30:00,67.0,67.32,66.83,67.06,172300.0,49.2341,49.4693,49.1092,49.2782,172300.0
2014-10-03 10:00:00,67.08,67.35,67.06,67.32,99300.0,49.2929,49.4913,49.2782,49.4693,99300.0
2014-10-03 10:30:00,67.34,67.35,67.12,67.29,76700.0,49.484,49.4913,49.3223,49.4472,76700.0
2014-10-03 11:00:00,67.27,67.37,67.18,67.26,46000.0,49.4325,49.506,49.3664,49.4252,46000.0
2014-10-03 11:30:00,67.25,67.32,67.13,67.2,38700.0,49.4178,49.4693,49.3296,49.3811,38700.0
2014-10-03 12:00:00,67.18,67.39,67.18,67.34,68700.0,49.3664,49.5207,49.3664,49.484,68700.0
2014-10-03 12:30:00,67.36,67.46,67.29,67.31,68000.0,49.4987,49.5721,49.4472,49.4619,68000.0
2014-10-03 13:00:00,67.31,67.34,67.19,67.24,58900.0,49.4619,49.484,49.3737,49.4105,58900.0
2014-10-03 13:30:00,67.24,67.25,67.14,67.22,36500.0,49.4105,49.4178,49.337,49.3958,36500.0
2014-10-03 14:00:00,67.22,67.32,67.22,67.3,55200.0,49.3958,49.4693,49.3958,49.4546,55200.0
2014-10-03 14:30:00,67.29,67.37,67.24,67.25,48400.0,49.4472,49.506,49.4105,49.4178,48400.0
2014-10-03 15:00:00,67.26,67.35,67.24,67.32,106800.0,49.4252,49.4913,49.4105,49.4693,106800.0
2014-10-03 15:30:00,67.33,67.36,67.27,67.28,245400.0,49.4766,49.4987,49.4325,49.4399,245400.0
2014-10-06 09:30:00,67.43,67.49,67.19,67.23,73000.0,49.5501,49.5942,49.3737,49.4031,73000.0
2014-10-06 10:00:00,67.23,67.32,67.14,67.17,58800.0,49.4031,49.4693,49.337,49.359,58800.0
2014-10-06 10:30:00,67.18,67.3,66.94,66.97,57600.0,49.3664,49.4546,49.19,49.2121,57600.0
2014-10-06 11:00:00,66.97,67.03,66.8,66.8,75900.0,49.2121,49.2562,49.0872,49.0872,75900.0
2014-10-06 11:30:00,66.81,66.9,66.6,66.68,55700.0,49.0945,49.1606,48.9402,48.999,55700.0
2014-10-06 12:00:00,66.68,66.82,66.65,66.68,39100.0,48.999,49.1018,48.9769,48.999,39100.0
2014-10-06 12:30:00,66.69,66.69,66.39,66.45,51300.0,49.0063,49.0063,48.7859,48.83,51300.0
2014-10-06 13:00:00,66.46,66.63,66.41,66.49,58200.0,48.8373,48.9622,48.8006,48.8594,58200.0
2014-10-06 13:30:00,66.49,66.59,66.42,66.57,49700.0,48.8594,48.9328,48.8079,48.9181,49700.0
2014-10-06 14:00:00,66.57,66.82,66.56,66.78,50700.0,48.9181,49.1018,48.9108,49.0725,50700.0
2014-10-06 14:30:00,66.8,66.81,66.72,66.73,45800.0,49.0872,49.0945,49.0284,49.0357,45800.0
2014-10-06 15:00:00,66.73,66.75,66.47,66.61,106700.0,49.0357,49.0504,48.8447,48.9475,106700.0
2014-10-06 15:30:00,66.6,66.61,66.45,66.47,190300.0,48.9402,48.9475,48.83,48.8447,190300.0
2014-10-07 09:30:00,66.03,66.16,65.76,66.06,128000.0,48.5213,48.6169,48.3229,48.5434,128000.0
2014-10-07 10:00:00,66.07,66.25,66.06,66.24,53000.0,48.5507,48.683,48.5434,48.6756,53000.0
2014-10-07 10:30:00,66.26,66.36,66.13,66.14,31000.0,48.6903,48.7638,48.5948,48.6022,31000.0
2014-10-07 11:00:00,66.09,66.14,65.97,66.01,30800.0,48.5654,48.6022,48.4772,48.5066,30800.0
2014-10-07 11:30:00,66.04,66.18,65.95,66.14,33500.0,48.5287,48.6316,48.4625,48.6022,33500.0
2014-10-07 12:00:00,66.11,66.33,66.1,66.26,26700.0,48.5801,48.7418,48.5728,48.6903,26700.0
2014-10-07 12:30:00,66.26,66.29,66.06,66.14,27300.0,48.6903,48.7124,48.5434,48.6022,27300.0
2014-10-07 13:00:00,66.13,66.18,66.01,66.18,13400.0,48.5948,48.6316,48.5066,48.6316,13400.0
2014-10-07 13:30:00,66.17,66.17,66.03,66.1,22900.0,48.6242,48.6242,48.5213,48.5728,22900.0
2014-10-07 14:00:00,66.1,66.23,66.06,66.09,26600.0,48.5728,48.6683,48.5434,48.5654,26600.0
2014-10-07 14:30:00,66.06,66.1,65.98,66.07,59900.0,48.5434,48.5728,48.4846,48.5507,59900.0
2014-10-07 15:00:00,66.05,66.11,65.84,65.91,55300.0,48.536,48.5801,48.3817,48.4331,55300.0
2014-10-07 15:30:00,65.9,65.96,65.66,65.66,230000.0,48.4258,48.4699,48.2494,48.2494,230000.0
2014-10-08 09:30:00,65.87,66.24,65.83,66.03,100900.0,48.4038,48.6756,48.3744,48.5213,100900.0
2014-10-08 10:00:00,66.04,66.22,66.01,66.15,104400.0,48.5287,48.6609,48.5066,48.6095,104400.0
2014-10-08 10:30:00,66.17,66.24,65.97,65.98,141600.0,48.6242,48.6756,48.4772,48.4846,141600.0
2014-10-08 11:00:00,65.93,65.98,65.78,65.97,130200.0,48.4478,48.4846,48.3376,48.4772,130200.0
2014-10-08 11:30:00,65.92,66.03,65.81,65.94,71700.0,48.4405,48.5213,48.3597,48.4552,71700.0
2014-10-08 12:00:00,65.94,65.98,65.88,65.92,62900.0,48.4552,48.4846,48.4111,48.4405,62900.0
2014-10-08 12:30:00,65.93,66.05,65.9,65.93,28500.0,48.4478,48.536,48.4258,48.4478,28500.0
2014-10-08 13:00:00,65.94,66.04,65.92,66.03,42800.0,48.4552,48.5287,48.4405,48.5213,42800.0
2014-10-08 13:30:00,66.05,66.23,66.03,66.15,35000.0,48.536,48.6683,48.5213,48.6095,35000.0
2014-10-08 14:00:00,66.16,66.65,66.11,66.59,181600.0,48.6169,48.9769,48.5801,48.9328,181600.0
2014-10-08 14:30:00,66.62,66.73,66.39,66.47,107300.0,48.9549,49.0357,48.7859,48.8447,107300.0
2014-10-08 15:00:00,66.49,66.74,66.45,66.71,187700.0,48.8594,49.0431,48.83,49.021,187700.0
2014-10-08 15:30:00,66.71,66.76,66.62,66.65,406600.0,49.021,49.0578,48.9549,48.9769,406600.0
2014-10-09 09:30:00,66.69,66.75,65.83,66.06,226200.0,49.0063,49.0504,48.3744,48.5434,226200.0
2014-10-09 10:00:00,66.06,66.2,65.95,66.09,108400.0,48.5434,48.6463,48.4625,48.5654,108400.0
2014-10-09 10:30:00,66.09,66.09,65.77,65.86,64700.0,48.5654,48.5654,48.3303,48.3964,64700.0
2014-10-09 11:00:00,65.87,66.13,65.8,65.99,59500.0,48.4038,48.5948,48.3523,48.4919,59500.0
2014-10-09 11:30:00,65.99,66.0,65.45,65.55,89100.0,48.4919,48.4993,48.0951,48.1686,89100.0
2014-10-09 12:00:00,65.54,65.58,65.13,65.17,89200.0,48.1613,48.1907,47.86,47.8894,89200.0
2014-10-09 12:30:00,65.18,65.37,65.1,65.25,65000.0,47.8967,48.0363,47.8379,47.9482,65000.0
2014-10-09 13:00:00,65.25,65.26,64.92,65.16,76200.0,47.9482,47.9555,47.7057,47.882,76200.0
2014-10-09 13:30:00,65.16,65.32,65.06,65.13,66300.0,47.882,47.9996,47.8085,47.86,66300.0
2014-10-09 14:00:00,65.11,65.11,64.85,64.94,78100.0,47.8453,47.8453,47.6542,47.7204,78100.0
2014-10-09 14:30:00,64.94,65.27,64.9,65.11,140300.0,47.7204,47.9629,47.691,47.8453,140300.0
2014-10-09 15:00:00,65.12,65.2,64.95,65.17,113300.0,47.8526,47.9114,47.7277,47.8894,113300.0
2014-10-09 15:30:00,65.18,65.32,65.02,65.03,245900.0,47.8967,47.9996,47.7791,47.7865,245900.0
2014-10-10 09:30:00,65.14,65.64,65.0,65.41,89100.0,47.8673,48.2347,47.7644,48.0657,89100.0
2014-10-10 10:00:00,65.41,65.46,64.69,64.83,155000.0,48.0657,48.1025,47.5366,47.6395,155000.0
2014-10-10 10:30:00,64.8,64.93,64.68,64.84,164600.0,47.6175,47.713,47.5293,47.6469,164600.0
2014-10-10 11:00:00,64.84,65.1,64.72,64.82,63900.0,47.6469,47.8379,47.5587,47.6322,63900.0
2014-10-10 11:30:00,64.83,65.13,64.81,65.12,43800.0,47.6395,47.86,47.6248,47.8526,43800.0
2014-10-10 12:00:00,65.12,65.35,65.09,65.17,79400.0,47.8526,48.0216,47.8306,47.8894,79400.0
2014-10-10 12:30:00,65.2,65.29,65.04,65.12,140200.0,47.9114,47.9775,47.7938,47.8526,140200.0
2014-10-10 13:00:00,65.12,65.17,64.88,64.93,43800.0,47.8526,47.8894,47.6763,47.713,43800.0
2014-10-10 13:30:00,64.9,65.04,64.88,64.98,79200.0,47.691,47.7938,47.6763,47.7497,79200.0
2014-10-10 14:00:00,64.98,65.03,64.84,64.87,90000.0,47.7497,47.7865,47.6469,47.6689,90000.0
2014-10-10 14:30:00,64.87,64.89,64.61,64.82,98400.0,47.6689,47.6836,47.4779,47.6322,98400.0
2014-10-10 15:00:00,64.83,64.85,64.69,64.77,86200.0,47.6395,47.6542,47.5366,47.5954,86200.0
2014-10-10 15:30:00,64.78,64.85,64.55,64.55,233800.0,47.6028,47.6542,47.4338,47.4338,233800.0
2014-10-13 09:30:00,64.6,64.78,64.04,64.28,160100.0,47.4705,47.6028,47.059,47.2354,160100.0
2014-10-13 10:00:00,64.29,64.67,64.13,64.13,90000.0,47.2427,47.5219,47.1251,47.1251,90000.0
2014-10-13 10:30:00,64.12,64.58,64.12,64.53,139400.0,47.1178,47.4558,47.1178,47.4191,139400.0
2014-10-13 11:00:00,64.53,64.6,64.1,64.15,126000.0,47.4191,47.4705,47.1031,47.1398,126000.0
2014-10-13 11:30:00,64.16,64.42,64.16,64.26,111500.0,47.1472,47.3382,47.1472,47.2207,111500.0
2014-10-13 12:00:00,64.27,64.54,64.12,64.52,72500.0,47.228,47.4264,47.1178,47.4117,72500.0
2014-10-13 12:30:00,64.55,64.85,64.54,64.66,65900.0,47.4338,47.6542,47.4264,47.5146,65900.0
2014-10-13 13:00:00,64.66,64.74,64.38,64.57,45000.0,47.5146,47.5734,47.3088,47.4485,45000.0
2014-10-13 13:30:00,64.58,64.68,64.51,64.63,72100.0,47.4558,47.5293,47.4044,47.4926,72100.0
2014-10-13 14:00:00,64.66,64.71,64.56,64.7,85600.0,47.5146,47.5513,47.4411,47.544,85600.0
2014-10-13 14:30:00,64.7,64.75,64.43,64.49,106000.0,47.544,47.5807,47.3456,47.3897,106000.0
2014-10-13 15:00:00,64.47,64.57,64.26,64.28,145300.0,47.375,47.4485,47.2207,47.2354,145300.0
2014-10-13 15:30:00,64.27,64.27,63.65,63.76,382000.0,47.228,47.228,46.7724,46.8532,382000.0
2014-10-14 09:30:00,63.86,64.23,63.81,63.87,127400.0,46.9267,47.1986,46.89,46.9341,127400.0
2014-10-14 10:00:00,63.83,64.03,63.73,63.79,103100.0,46.9047,47.0517,46.8312,46.8753,103100.0
2014-10-14 10:30:00,63.8,63.93,63.69,63.69,160400.0,46.8826,46.9782,46.8018,46.8018,160400.0
2014-10-14 11:00:00,63.69,64.13,63.65,64.04,99900.0,46.8018,47.1251,46.7724,47.059,99900.0
2014-10-14 11:30:00,64.06,64.27,64.0,64.14,48000.0,47.0737,47.228,47.0296,47.1325,48000.0
2014-10-14 12:00:00,64.13,64.25,63.98,64.03,50000.0,47.1251,47.2133,47.0149,47.0517,50000.0
2014-10-14 12:30:00,64.03,64.04,63.92,63.97,54000.0,47.0517,47.059,46.9708,47.0076,54000.0
2014-10-14 13:00:00,63.97,64.08,63.9,63.91,42200.0,47.0076,47.0884,46.9561,46.9635,42200.0
2014-10-14 13:30:00,63.9,64.01,63.83,63.99,37500.0,46.9561,47.037,46.9047,47.0223,37500.0
2014-10-14 14:00:00,64.02,64.21,63.93,63.95,95500.0,47.0443,47.1839,46.9782,46.9929,95500.0
2014-10-14 14:30:00,63.94,64.07,63.81,63.97,75600.0,46.9855,47.081,46.89,47.0076,75600.0
2014-10-14 15:00:00,63.99,64.03,63.54,63.78,166100.0,47.0223,47.0517,46.6916,46.8679,166100.0
2014-10-14 15:30:00,63.78,64.09,63.69,63.97,291200.0,46.8679,47.0957,46.8018,47.0076,291200.0
2014-10-15 09:30:00,63.11,63.15,62.02,62.94,298500.0,46.3756,46.405,45.5746,46.2507,298500.0
2014-10-15 10:00:00,62.95,63.2,62.8,62.85,155600.0,46.258,46.4417,46.1478,46.1845,155600.0
2014-10-15 10:30:00,62.84,62.9,62.39,62.67,185100.0,46.1772,46.2213,45.8465,46.0523,185100.0
2014-10-15 11:00:00,62.67,62.82,62.45,62.51,150800.0,46.0523,46.1625,45.8906,45.9347,150800.0
2014-10-15 11:30:00,62.53,62.67,62.27,62.52,86000.0,45.9494,46.0523,45.7583,45.942,86000.0
2014-10-15 12:00:00,62.51,62.56,62.16,62.25,146500.0,45.9347,45.9714,45.6775,45.7436,146500.0
2014-10-15 12:30:00,62.21,62.31,61.99,62.02,123100.0,45.7142,45.7877,45.5526,45.5746,123100.0
2014-10-15 13:00:00,62.01,62.47,61.75,61.88,240900.0,45.5673,45.9053,45.3762,45.4718,240900.0
2014-10-15 13:30:00,61.87,62.13,61.76,62.02,87700.0,45.4644,45.6555,45.3836,45.5746,87700.0
2014-10-15 14:00:00,62.01,62.31,61.88,62.14,123300.0,45.5673,45.7877,45.4718,45.6628,123300.0
2014-10-15 14:30:00,62.14,62.48,62.09,62.43,107500.0,45.6628,45.9127,45.6261,45.8759,107500.0
2014-10-15 15:00:00,62.43,62.8,62.25,62.8,170800.0,45.8759,46.1478,45.7436,46.1478,170800.0
2014-10-15 15:30:00,62.79,63.2,62.74,62.79,749000.0,46.1405,46.4417,46.1037,46.1405,749000.0
2014-10-16 09:30:00,61.9,62.97,61.86,62.92,145400.0,45.4864,46.2727,45.4571,46.236,145400.0
2014-10-16 10:00:00,62.92,63.08,62.19,62.79,135600.0,46.236,46.3536,45.6996,46.1405,135600.0
2014-10-16 10:30:00,62.79,63.2,62.71,63.03,108900.0,46.1405,46.4417,46.0817,46.3168,108900.0
2014-10-16 11:00:00,63.03,63.4,62.84,63.4,201300.0,46.3168,46.5887,46.1772,46.5887,201300.0
2014-10-16 11:30:00,63.38,63.56,63.32,63.43,208000.0,46.574,46.7063,46.5299,46.6107,208000.0
2014-10-16 12:00:00,63.43,63.59,63.32,63.52,131700.0,46.6107,46.7283,46.5299,46.6769,131700.0
2014-10-16 12:30:00,63.53,63.77,63.48,63.72,80700.0,46.6842,46.8606,46.6475,46.8239,80700.0
2014-10-16 13:00:00,63.74,64.02,63.71,63.92,75500.0,46.8385,47.0443,46.8165,46.9708,75500.0
2014-10-16 13:30:00,63.9,64.09,63.64,63.7,92100.0,46.9561,47.0957,46.7651,46.8092,92100.0
2014-10-16 14:00:00,63.68,64.02,63.65,63.98,112100.0,46.7945,47.0443,46.7724,47.0149,112100.0
2014-10-16 14:30:00,63.97,64.07,63.67,63.69,102300.0,47.0076,47.081,46.7871,46.8018,102300.0
2014-10-16 15:00:00,63.69,64.12,63.59,64.12,189000.0,46.8018,47.1178,46.7283,47.1178,189000.0
2014-10-16 15:30:00,64.11,64.17,63.92,63.97,439100.0,47.1104,47.1545,46.9708,47.0076,439100.0
2014-10-17 09:30:00,64.36,64.55,63.98,64.17,286100.0,47.2941,47.4338,47.0149,47.1545,286100.0
2014-10-17 10:00:00,64.16,64.52,63.98,64.45,156400.0,47.1472,47.4117,47.0149,47.3603,156400.0
2014-10-17 10:30:00,64.46,64.58,64.07,64.28,148100.0,47.3676,47.4558,47.081,47.2354,148100.0
2014-10-17 11:00:00,64.28,64.4,64.1,64.28,139200.0,47.2354,47.3235,47.1031,47.2354,139200.0
2014-10-17 11:30:00,64.28,64.53,64.17,64.42,85100.0,47.2354,47.4191,47.1545,47.3382,85100.0
2014-10-17 12:00:00,64.43,64.58,64.26,64.46,71100.0,47.3456,47.4558,47.2207,47.3676,71100.0
2014-10-17 12:30:00,64.47,64.55,64.35,64.38,52700.0,47.375,47.4338,47.2868,47.3088,52700.0
2014-10-17 13:00:00,64.4,64.5,64.21,64.27,91600.0,47.3235,47.397,47.1839,47.228,91600.0
2014-10-17 13:30:00,64.26,64.49,64.23,64.33,116000.0,47.2207,47.3897,47.1986,47.2721,116000.0
2014-10-17 14:00:00,64.32,64.33,63.75,63.97,233000.0,47.2648,47.2721,46.8459,47.0076,233000.0
2014-10-17 14:30:00,63.95,64.26,63.91,64.11,107900.0,46.9929,47.2207,46.9635,47.1104,107900.0
2014-10-17 15:00:00,64.12,64.33,63.84,63.93,242100.0,47.1178,47.2721,46.912,46.9782,242100.0
2014-10-17 15:30:00,63.92,64.02,63.78,63.8,616100.0,46.9708,47.0443,46.8679,46.8826,616100.0
2014-10-20 09:30:00,63.64,64.38,62.43,63.34,539100.0,46.7651,47.3088,45.8759,46.5446,539100.0
2014-10-20 10:00:00,63.36,63.72,62.92,63.64,345200.0,46.5593,46.8239,46.236,46.7651,345200.0
2014-10-20 10:30:00,63.64,63.67,63.23,63.37,194900.0,46.7651,46.7871,46.4638,46.5667,194900.0
2014-10-20 11:00:00,63.38,63.6,63.12,63.21,194600.0,46.574,46.7357,46.383,46.4491,194600.0
2014-10-20 11:30:00,63.23,63.46,63.2,63.45,80800.0,46.4638,46.6328,46.4417,46.6254,80800.0
2014-10-20 12:00:00,63.45,63.53,63.43,63.46,59400.0,46.6254,46.6842,46.6107,46.6328,59400.0
2014-10-20 12:30:00,63.45,63.67,63.39,63.47,81400.0,46.6254,46.7871,46.5814,46.6401,81400.0
2014-10-20 13:00:00,63.47,63.53,63.36,63.48,79000.0,46.6401,46.6842,46.5593,46.6475,79000.0
2014-10-20 13:30:00,63.45,63.63,63.39,63.46,79500.0,46.6254,46.7577,46.5814,46.6328,79500.0
2014-10-20 14:00:00,63.46,63.86,63.46,63.8,134300.0,46.6328,46.9267,46.6328,46.8826,134300.0
2014-10-20 14:30:00,63.81,63.97,63.77,63.91,85900.0,46.89,47.0076,46.8606,46.9635,85900.0
2014-10-20 15:00:00,63.92,64.42,63.91,64.15,170600.0,46.9708,47.3382,46.9635,47.1398,170600.0
2014-10-20 15:30:00,64.16,64.25,63.85,63.97,351900.0,47.1472,47.2133,46.9194,47.0076,351900.0
2014-10-21 09:30:00,64.46,65.74,64.44,65.55,203500.0,47.3676,48.3082,47.3529,48.1686,203500.0
2014-10-21 10:00:00,65.55,65.99,65.55,65.79,152600.0,48.1686,48.4919,48.1686,48.345,152600.0
2014-10-21 10:30:00,65.8,65.87,65.7,65.78,100000.0,48.3523,48.4038,48.2788,48.3376,100000.0
2014-10-21 11:00:00,65.78,65.96,65.74,65.93,147200.0,48.3376,48.4699,48.3082,48.4478,147200.0
2014-10-21 11:30:00,65.94,66.26,65.93,66.15,114100.0,48.4552,48.6903,48.4478,48.6095,114100.0
2014-10-21 12:00:00,66.14,66.28,66.1,66.22,101700.0,48.6022,48.705,48.5728,48.6609,101700.0
2014-10-21 12:30:00,66.21,66.24,66.13,66.15,59200.0,48.6536,48.6756,48.5948,48.6095,59200.0
2014-10-21 13:00:00,66.14,66.24,66.13,66.14,65300.0,48.6022,48.6756,48.5948,48.6022,65300.0
2014-10-21 13:30:00,66.15,66.41,66.13,66.4,64800.0,48.6095,48.8006,48.5948,48.7932,64800.0
2014-10-21 14:00:00,66.4,66.69,66.39,66.66,97700.0,48.7932,49.0063,48.7859,48.9843,97700.0
2014-10-21 14:30:00,66.66,66.67,66.31,66.39,122800.0,48.9843,48.9916,48.7271,48.7859,122800.0
2014-10-21 15:00:00,66.38,66.65,66.31,66.64,140400.0,48.7785,48.9769,48.7271,48.9696,140400.0
2014-10-21 15:30:00,66.65,66.72,66.53,66.65,364100.0,48.9769,49.0284,48.8887,48.9769,364100.0
2014-10-22 09:30:00,66.85,67.32,66.79,67.28,172600.0,49.1239,49.4693,49.0798,49.4399,172600.0
2014-10-22 10:00:00,67.3,67.47,67.1,67.27,187900.0,49.4546,49.5795,49.3076,49.4325,187900.0
2014-10-22 10:30:00,67.28,67.31,67.15,67.23,60500.0,49.4399,49.4619,49.3443,49.4031,60500.0
2014-10-22 11:00:00,67.22,67.54,67.21,67.54,142200.0,49.3958,49.6309,49.3884,49.6309,142200.0
2014-10-22 11:30:00,67.54,67.59,67.43,67.49,68800.0,49.6309,49.6677,49.5501,49.5942,68800.0
2014-10-22 12:00:00,67.48,67.54,67.24,67.35,99600.0,49.5868,49.6309,49.4105,49.4913,99600.0
2014-10-22 12:30:00,67.34,67.38,67.23,67.32,122000.0,49.484,49.5134,49.4031,49.4693,122000.0
2014-10-22 13:00:00,67.32,67.36,67.01,67.08,68800.0,49.4693,49.4987,49.2415,49.2929,68800.0
2014-10-22 13:30:00,67.09,67.27,67.05,67.06,80700.0,49.3003,49.4325,49.2709,49.2782,80700.0
2014-10-22 14:00:00,67.06,67.2,66.89,66.96,96600.0,49.2782,49.3811,49.1533,49.2047,96600.0
2014-10-22 14:30:00,66.97,67.01,66.81,66.91,116100.0,49.2121,49.2415,49.0945,49.168,116100.0
2014-10-22 15:00:00,66.91,66.97,66.81,66.88,145400.0,49.168,49.2121,49.0945,49.1459,145400.0
2014-10-22 15:30:00,66.87,66.89,66.64,66.68,268300.0,49.1386,49.1533,48.9696,48.999,268300.0
2014-10-23 09:30:00,67.04,67.48,66.98,67.25,112300.0,49.2635,49.5868,49.2194,49.4178,112300.0
2014-10-23 10:00:00,67.29,67.65,67.25,67.54,104400.0,49.4472,49.7118,49.4178,49.6309,104400.0
2014-10-23 10:30:00,67.56,67.56,67.33,67.48,95300.0,49.6456,49.6456,49.4766,49.5868,95300.0
2014-10-23 11:00:00,67.47,67.5,67.15,67.17,125100.0,49.5795,49.6015,49.3443,49.359,125100.0
2014-10-23 11:30:00,67.17,67.26,67.06,67.09,109700.0,49.359,49.4252,49.2782,49.3003,109700.0
2014-10-23 12:00:00,67.08,67.08,66.88,66.99,101400.0,49.2929,49.2929,49.1459,49.2268,101400.0
2014-10-23 12:30:00,66.99,66.99,66.63,66.65,68700.0,49.2268,49.2268,48.9622,48.9769,68700.0
2014-10-23 13:00:00,66.64,66.67,66.44,66.52,151400.0,48.9696,48.9916,48.8226,48.8814,151400.0
2014-10-23 13:30:00,66.52,66.52,66.36,66.45,107100.0,48.8814,48.8814,48.7638,48.83,107100.0
2014-10-23 14:00:00,66.45,66.68,66.42,66.67,135500.0,48.83,48.999,48.8079,48.9916,135500.0
2014-10-23 14:30:00,66.66,66.68,66.19,66.29,200600.0,48.9843,48.999,48.6389,48.7124,200600.0
2014-10-23 15:00:00,66.29,66.36,66.13,66.34,235300.0,48.7124,48.7638,48.5948,48.7491,235300.0
2014-10-23 15:30:00,66.34,66.49,66.13,66.23,247300.0,48.7491,48.8594,48.5948,48.6683,247300.0
2014-10-24 09:30:00,66.09,66.5,66.0,66.4,96800.0,48.5654,48.8667,48.4993,48.7932,96800.0
2014-10-24 10:00:00,66.39,66.76,66.25,66.54,69200.0,48.7859,49.0578,48.683,48.8961,69200.0
2014-10-24 10:30:00,66.55,66.78,66.52,66.78,42900.0,48.9034,49.0725,48.8814,49.0725,42900.0
2014-10-24 11:00:00,66.78,66.82,66.55,66.55,74100.0,49.0725,49.1018,48.9034,48.9034,74100.0
2014-10-24 11:30:00,66.54,66.75,66.5,66.59,52100.0,48.8961,49.0504,48.8667,48.9328,52100.0
2014-10-24 12:00:00,66.6,66.69,66.57,66.63,50500.0,48.9402,49.0063,48.9181,48.9622,50500.0
2014-10-24 12:30:00,66.64,66.66,66.52,66.53,50000.0,48.9696,48.9843,48.8814,48.8887,50000.0
2014-10-24 13:00:00,66.53,66.61,66.52,66.54,67900.0,48.8887,48.9475,48.8814,48.8961,67900.0
2014-10-24 13:30:00,66.54,66.7,66.54,66.68,50800.0,48.8961,49.0137,48.8961,48.999,50800.0
2014-10-24 14:00:00,66.68,66.74,66.64,66.66,77800.0,48.999,49.0431,48.9696,48.9843,77800.0
2014-10-24 14:30:00,66.66,66.68,66.57,66.57,91300.0,48.9843,48.999,48.9181,48.9181,91300.0
2014-10-24 15:00:00,66.58,66.58,66.4,66.42,132900.0,48.9255,48.9255,48.7932,48.8079,132900.0
2014-10-24 15:30:00,66.43,66.53,66.39,66.48,389500.0,48.8153,48.8887,48.7859,48.852,389500.0
2014-10-27 09:30:00,66.5,66.71,66.36,66.37,120000.0,48.8667,49.021,48.7638,48.7712,120000.0
2014-10-27 10:00:00,66.41,66.79,66.15,66.75,79700.0,48.8006,49.0798,48.6095,49.0504,79700.0
2014-10-27 10:30:00,66.78,66.94,66.61,66.93,61000.0,49.0725,49.19,48.9475,49.1827,61000.0
2014-10-27 11:00:00,66.92,67.12,66.83,67.02,86500.0,49.1753,49.3223,49.1092,49.2488,86500.0
2014-10-27 11:30:00,67.02,67.05,66.83,66.87,40700.0,49.2488,49.2709,49.1092,49.1386,40700.0
2014-10-27 12:00:00,66.87,67.03,66.85,66.86,38800.0,49.1386,49.2562,49.1239,49.1312,38800.0
2014-10-27 12:30:00,66.85,66.95,66.83,66.94,41500.0,49.1239,49.1974,49.1092,49.19,41500.0
2014-10-27 13:00:00,66.95,67.13,66.95,67.02,42300.0,49.1974,49.3296,49.1974,49.2488,42300.0
2014-10-27 13:30:00,67.01,67.01,66.82,66.9,45800.0,49.2415,49.2415,49.1018,49.1606,45800.0
2014-10-27 14:00:00,66.9,67.12,66.85,67.01,60700.0,49.1606,49.3223,49.1239,49.2415,60700.0
2014-10-27 14:30:00,67.0,67.04,66.89,66.91,48900.0,49.2341,49.2635,49.1533,49.168,48900.0
2014-10-27 15:00:00,66.92,67.0,66.9,66.9,93300.0,49.1753,49.2341,49.1606,49.1606,93300.0
2014-10-27 15:30:00,66.9,67.03,66.89,66.94,186100.0,49.1606,49.2562,49.1533,49.19,186100.0
2014-10-28 09:30:00,67.19,67.19,66.85,66.98,84500.0,49.3737,49.3737,49.1239,49.2194,84500.0
2014-10-28 10:00:00,67.0,67.24,66.97,67.06,81000.0,49.2341,49.4105,49.2121,49.2782,81000.0
2014-10-28 10:30:00,67.05,67.19,67.0,67.18,72400.0,49.2709,49.3737,49.2341,49.3664,72400.0
2014-10-28 11:00:00,67.18,67.28,67.1,67.27,81400.0,49.3664,49.4399,49.3076,49.4325,81400.0
2014-10-28 11:30:00,67.27,67.3,67.12,67.15,50200.0,49.4325,49.4546,49.3223,49.3443,50200.0
2014-10-28 12:00:00,67.16,67.22,67.15,67.16,40300.0,49.3517,49.3958,49.3443,49.3517,40300.0
2014-10-28 12:30:00,67.16,67.27,67.15,67.17,80300.0,49.3517,49.4325,49.3443,49.359,80300.0
2014-10-28 13:00:00,67.17,67.23,67.17,67.23,28100.0,49.359,49.4031,49.359,49.4031,28100.0
2014-10-28 13:30:00,67.23,67.49,67.22,67.45,66300.0,49.4031,49.5942,49.3958,49.5648,66300.0
2014-10-28 14:00:00,67.46,67.46,67.31,67.41,87200.0,49.5721,49.5721,49.4619,49.5354,87200.0
2014-10-28 14:30:00,67.41,67.49,67.26,67.28,108800.0,49.5354,49.5942,49.4252,49.4399,108800.0
2014-10-28 15:00:00,67.28,67.42,67.26,67.34,144200.0,49.4399,49.5428,49.4252,49.484,144200.0
2014-10-28 15:30:00,67.34,67.42,67.17,67.42,257900.0,49.484,49.5428,49.359,49.5428,257900.0
2014-10-29 09:30:00,67.32,67.73,67.07,67.68,96000.0,49.4693,49.7706,49.2856,49.7338,96000.0
2014-10-29 10:00:00,67.66,67.77,67.43,67.45,77900.0,49.7191,49.7999,49.5501,49.5648,77900.0
2014-10-29 10:30:00,67.44,67.6,67.42,67.49,83000.0,49.5574,49.675,49.5428,49.5942,83000.0
2014-10-29 11:00:00,67.49,67.65,67.47,67.62,40600.0,49.5942,49.7118,49.5795,49.6897,40600.0
2014-10-29 11:30:00,67.62,67.63,67.38,67.44,38800.0,49.6897,49.6971,49.5134,49.5574,38800.0
2014-10-29 12:00:00,67.44,67.45,67.15,67.16,43100.0,49.5574,49.5648,49.3443,49.3517,43100.0
2014-10-29 12:30:00,67.17,67.26,67.14,67.17,45100.0,49.359,49.4252,49.337,49.359,45100.0
2014-10-29 13:00:00,67.19,67.2,67.09,67.12,28100.0,49.3737,49.3811,49.3003,49.3223,28100.0
2014-10-29 13:30:00,67.13,67.14,67.05,67.09,43400.0,49.3296,49.337,49.2709,49.3003,43400.0
2014-10-29 14:00:00,67.09,67.09,66.56,66.94,109200.0,49.3003,49.3003,48.9108,49.19,109200.0
2014-10-29 14:30:00,66.94,67.0,66.65,66.83,110900.0,49.19,49.2341,48.9769,49.1092,110900.0
2014-10-29 15:00:00,66.82,66.87,66.54,66.78,125100.0,49.1018,49.1386,48.8961,49.0725,125100.0
2014-10-29 15:30:00,66.77,67.01,66.77,66.9,259300.0,49.0651,49.2415,49.0651,49.1606,259300.0
2014-10-30 09:30:00,66.77,67.34,66.67,67.04,96000.0,49.0651,49.484,48.9916,49.2635,96000.0
2014-10-30 10:00:00,67.03,67.22,66.91,67.21,53500.0,49.2562,49.3958,49.168,49.3884,53500.0
2014-10-30 10:30:00,67.21,67.3,67.11,67.23,61200.0,49.3884,49.4546,49.315,49.4031,61200.0
2014-10-30 11:00:00,67.23,67.4,67.15,67.16,81800.0,49.4031,49.5281,49.3443,49.3517,81800.0
2014-10-30 11:30:00,67.16,67.33,67.14,67.32,40300.0,49.3517,49.4766,49.337,49.4693,40300.0
2014-10-30 12:00:00,67.37,67.39,67.25,67.34,31500.0,49.506,49.5207,49.4178,49.484,31500.0
2014-10-30 12:30:00,67.34,67.4,67.24,67.24,83300.0,49.484,49.5281,49.4105,49.4105,83300.0
2014-10-30 13:00:00,67.25,67.53,67.24,67.51,17200.0,49.4178,49.6236,49.4105,49.6089,17200.0
2014-10-30 13:30:00,67.49,67.72,66.58,67.64,46200.0,49.5942,49.7632,48.9255,49.7044,46200.0
2014-10-30 14:00:00,67.63,67.66,67.38,67.38,93000.0,49.6971,49.7191,49.5134,49.5134,93000.0
2014-10-30 14:30:00,67.38,67.42,67.05,67.11,54200.0,49.5134,49.5428,49.2709,49.315,54200.0
2014-10-30 15:00:00,67.12,67.26,67.04,67.07,68000.0,49.3223,49.4252,49.2635,49.2856,68000.0
2014-10-30 15:30:00,67.08,67.28,67.08,67.26,225400.0,49.2929,49.4399,49.2929,49.4252,225400.0
2014-10-31 09:30:00,68.1,68.2,67.88,68.16,128900.0,50.0424,50.1159,49.8808,50.0865,128900.0
2014-10-31 10:00:00,68.17,68.27,67.91,68.22,97500.0,50.0939,50.1674,49.9028,50.1306,97500.0
2014-10-31 10:30:00,68.24,68.29,67.99,68.0,76100.0,50.1453,50.1821,49.9616,49.969,76100.0
2014-10-31 11:00:00,68.01,68.1,67.94,68.07,54300.0,49.9763,50.0424,49.9249,50.0204,54300.0
2014-10-31 11:30:00,68.07,68.08,67.81,67.84,37700.0,50.0204,50.0277,49.8293,49.8514,37700.0
2014-10-31 12:00:00,67.83,67.87,67.78,67.84,41800.0,49.844,49.8734,49.8073,49.8514,41800.0
2014-10-31 12:30:00,67.87,67.92,67.53,67.54,131100.0,49.8734,49.9102,49.6236,49.6309,131100.0
2014-10-31 13:00:00,67.55,67.7,67.53,67.66,73300.0,49.6383,49.7485,49.6236,49.7191,73300.0
2014-10-31 13:30:00,67.66,67.74,67.52,67.55,92300.0,49.7191,49.7779,49.6162,49.6383,92300.0
2014-10-31 14:00:00,67.54,67.66,67.52,67.59,34100.0,49.6309,49.7191,49.6162,49.6677,34100.0
2014-10-31 14:30:00,67.58,67.6,67.43,67.53,49400.0,49.6603,49.675,49.5501,49.6236,49400.0
2014-10-31 15:00:00,67.53,67.56,67.43,67.53,84100.0,49.6236,49.6456,49.5501,49.6236,84100.0
2014-10-31 15:30:00,67.53,67.7,67.5,67.67,273500.0,49.6236,49.7485,49.6015,49.7265,273500.0
2014-11-03 09:30:00,67.88,68.0,67.66,67.8,188400.0,49.8808,49.969,49.7191,49.822,188400.0
2014-11-03 10:00:00,67.82,67.88,67.53,67.59,104900.0,49.8367,49.8808,49.6236,49.6677,104900.0
2014-11-03 10:30:00,67.58,67.71,67.58,67.71,124700.0,49.6603,49.7559,49.6603,49.7559,124700.0
2014-11-03 11:00:00,67.71,67.75,67.55,67.75,83000.0,49.7559,49.7852,49.6383,49.7852,83000.0
2014-11-03 11:30:00,67.74,67.81,67.71,67.77,47900.0,49.7779,49.8293,49.7559,49.7999,47900.0
2014-11-03 12:00:00,67.77,67.95,67.73,67.83,55600.0,49.7999,49.9322,49.7706,49.844,55600.0
2014-11-03 12:30:00,67.83,68.0,67.83,67.96,50600.0,49.844,49.969,49.844,49.9396,50600.0
2014-11-03 13:00:00,67.96,68.0,67.94,67.99,40500.0,49.9396,49.969,49.9249,49.9616,40500.0
2014-11-03 13:30:00,67.97,68.0,67.95,67.96,59900.0,49.9469,49.969,49.9322,49.9396,59900.0
2014-11-03 14:00:00,67.95,68.0,67.89,67.94,55100.0,49.9322,49.969,49.8881,49.9249,55100.0
2014-11-03 14:30:00,67.93,67.94,67.8,67.93,41200.0,49.9175,49.9249,49.822,49.9175,41200.0
2014-11-03 15:00:00,67.93,68.0,67.8,67.81,66900.0,49.9175,49.969,49.822,49.8293,66900.0
2014-11-03 15:30:00,67.82,67.96,67.81,67.91,199300.0,49.8367,49.9396,49.8293,49.9028,199300.0
2014-11-04 09:30:00,67.85,67.85,67.27,67.68,98400.0,49.8587,49.8587,49.4325,49.7338,98400.0
2014-11-04 10:00:00,67.7,67.8,67.4,67.44,65400.0,49.7485,49.822,49.5281,49.5574,65400.0
2014-11-04 10:30:00,67.41,67.58,67.22,67.26,73300.0,49.5354,49.6603,49.3958,49.4252,73300.0
2014-11-04 11:00:00,67.26,67.59,67.24,67.56,74200.0,49.4252,49.6677,49.4105,49.6456,74200.0
2014-11-04 11:30:00,67.57,67.67,67.5,67.51,45300.0,49.653,49.7265,49.6015,49.6089,45300.0
2014-11-04 12:00:00,67.54,67.77,67.52,67.77,43400.0,49.6309,49.7999,49.6162,49.7999,43400.0
2014-11-04 12:30:00,67.78,67.9,67.7,67.87,44100.0,49.8073,49.8955,49.7485,49.8734,44100.0
2014-11-04 13:00:00,67.86,67.92,67.83,67.87,42000.0,49.8661,49.9102,49.844,49.8734,42000.0
2014-11-04 13:30:00,67.86,68.03,67.79,68.0,51200.0,49.8661,49.991,49.8146,49.969,51200.0
2014-11-04 14:00:00,67.98,68.04,67.88,67.88,72100.0,49.9543,49.9984,49.8808,49.8808,72100.0
2014-11-04 14:30:00,67.89,68.02,67.89,68.01,56600.0,49.8881,49.9837,49.8881,49.9763,56600.0
2014-11-04 15:00:00,68.01,68.02,67.9,67.92,63100.0,49.9763,49.9837,49.8955,49.9102,63100.0
2014-11-04 15:30:00,67.91,67.97,67.89,67.92,142200.0,49.9028,49.9469,49.8881,49.9102,142200.0
2014-11-05 09:30:00,68.56,68.56,68.23,68.43,143400.0,50.3805,50.3805,50.138,50.2849,143400.0
2014-11-05 10:00:00,68.43,68.61,68.36,68.39,123000.0,50.2849,50.4172,50.2335,50.2555,123000.0
2014-11-05 10:30:00,68.36,68.4,68.23,68.38,56000.0,50.2335,50.2629,50.138,50.2482,56000.0
2014-11-05 11:00:00,68.4,68.75,68.4,68.52,130200.0,50.2629,50.5201,50.2629,50.3511,130200.0
2014-11-05 11:30:00,68.53,68.67,68.51,68.66,60500.0,50.3584,50.4613,50.3437,50.454,60500.0
2014-11-05 12:00:00,68.66,68.75,68.63,68.66,73300.0,50.454,50.5201,50.4319,50.454,73300.0
2014-11-05 12:30:00,68.66,68.7,68.62,68.64,37200.0,50.454,50.4833,50.4246,50.4393,37200.0
2014-11-05 13:00:00,68.64,68.67,68.53,68.53,31700.0,50.4393,50.4613,50.3584,50.3584,31700.0
2014-11-05 13:30:00,68.53,68.57,68.36,68.5,51900.0,50.3584,50.3878,50.2335,50.3364,51900.0
2014-11-05 14:00:00,68.5,68.63,68.5,68.63,38800.0,50.3364,50.4319,50.3364,50.4319,38800.0
2014-11-05 14:30:00,68.62,68.63,68.46,68.51,88400.0,50.4246,50.4319,50.307,50.3437,88400.0
2014-11-05 15:00:00,68.52,68.59,68.4,68.45,69900.0,50.3511,50.4025,50.2629,50.2996,69900.0
2014-11-05 15:30:00,68.44,68.52,68.42,68.49,157100.0,50.2923,50.3511,50.2776,50.329,157100.0
2014-11-06 09:30:00,68.5,68.8,68.34,68.55,212800.0,50.3364,50.5568,50.2188,50.3731,212800.0
2014-11-06 10:00:00,68.58,68.74,68.34,68.6,103000.0,50.3952,50.5127,50.2188,50.4099,103000.0
2014-11-06 10:30:00,68.58,68.65,68.49,68.63,102800.0,50.3952,50.4466,50.329,50.4319,102800.0
2014-11-06 11:00:00,68.63,68.77,68.59,68.68,64600.0,50.4319,50.5348,50.4025,50.4686,64600.0
2014-11-06 11:30:00,68.68,68.73,68.59,68.7,154800.0,50.4686,50.5054,50.4025,50.4833,154800.0
2014-11-06 12:00:00,68.68,68.76,68.57,68.7,37500.0,50.4686,50.5274,50.3878,50.4833,37500.0
2014-11-06 12:30:00,68.7,68.76,68.67,68.69,40400.0,50.4833,50.5274,50.4613,50.476,40400.0
2014-11-06 13:00:00,68.69,68.93,68.68,68.92,41300.0,50.476,50.6524,50.4686,50.645,41300.0
2014-11-06 13:30:00,68.92,68.99,68.88,68.95,53200.0,50.645,50.6964,50.6156,50.6671,53200.0
2014-11-06 14:00:00,68.94,68.96,68.86,68.92,45900.0,50.6597,50.6744,50.6009,50.645,45900.0
2014-11-06 14:30:00,68.91,68.91,68.79,68.81,73400.0,50.6377,50.6377,50.5495,50.5642,73400.0
2014-11-06 15:00:00,68.82,68.85,68.74,68.75,120600.0,50.5715,50.5936,50.5127,50.5201,120600.0
2014-11-06 15:30:00,68.76,68.94,68.73,68.9,292900.0,50.5274,50.6597,50.5054,50.6303,292900.0
2014-11-07 09:30:00,68.69,68.98,68.52,68.83,99900.0,50.476,50.6891,50.3511,50.5789,99900.0
2014-11-07 10:00:00,68.83,69.07,68.78,68.97,55700.0,50.5789,50.7552,50.5421,50.6818,55700.0
2014-11-07 10:30:00,68.97,69.1,68.84,69.09,34100.0,50.6818,50.7773,50.5862,50.7699,34100.0
2014-11-07 11:00:00,69.07,69.38,69.04,69.31,63300.0,50.7552,50.983,50.7332,50.9316,63300.0
2014-11-07 11:30:00,69.31,69.5,69.24,69.47,80300.0,50.9316,51.0712,50.8802,51.0492,80300.0
2014-11-07 12:00:00,69.47,69.54,69.39,69.53,49100.0,51.0492,51.1006,50.9904,51.0933,49100.0
2014-11-07 12:30:00,69.53,69.81,69.5,69.69,110500.0,51.0933,51.299,51.0712,51.2108,110500.0
2014-11-07 13:00:00,69.66,69.85,69.65,69.79,121200.0,51.1888,51.3284,51.1814,51.2843,121200.0
2014-11-07 13:30:00,69.79,69.85,69.69,69.8,75500.0,51.2843,51.3284,51.2108,51.2917,75500.0
2014-11-07 14:00:00,69.8,69.82,69.68,69.7,55300.0,51.2917,51.3064,51.2035,51.2182,55300.0
2014-11-07 14:30:00,69.7,69.78,69.65,69.7,84200.0,51.2182,51.277,51.1814,51.2182,84200.0
2014-11-07 15:00:00,69.69,69.79,69.67,69.77,145600.0,51.2108,51.2843,51.1961,51.2696,145600.0
2014-11-07 15:30:00,69.77,69.83,69.75,69.8,251100.0,51.2696,51.3137,51.2549,51.2917,251100.0
2014-11-10 09:30:00,69.84,70.15,69.76,70.02,133600.0,51.3211,51.5489,51.2623,51.4533,133600.0
2014-11-10 10:00:00,70.01,70.54,69.93,70.35,286000.0,51.446,51.8354,51.3872,51.6958,286000.0
2014-11-10 10:30:00,70.35,70.53,70.27,70.52,84000.0,51.6958,51.8281,51.637,51.8207,84000.0
2014-11-10 11:00:00,70.52,70.61,70.52,70.59,108600.0,51.8207,51.8869,51.8207,51.8722,108600.0
2014-11-10 11:30:00,70.6,70.61,70.47,70.48,73400.0,51.8795,51.8869,51.784,51.7914,73400.0
2014-11-10 12:00:00,70.49,70.59,70.47,70.53,250700.0,51.7987,51.8722,51.784,51.8281,250700.0
2014-11-10 12:30:00,70.55,70.55,70.48,70.54,94200.0,51.8428,51.8428,51.7914,51.8354,94200.0
2014-11-10 13:00:00,70.54,70.65,70.5,70.65,64200.0,51.8354,51.9163,51.8061,51.9163,64200.0
2014-11-10 13:30:00,70.65,70.74,70.47,70.48,73200.0,51.9163,51.9824,51.784,51.7914,73200.0
2014-11-10 14:00:00,70.47,70.47,70.26,70.42,105800.0,51.784,51.784,51.6297,51.7473,105800.0
2014-11-10 14:30:00,70.43,70.43,70.34,70.43,75400.0,51.7546,51.7546,51.6885,51.7546,75400.0
2014-11-10 15:00:00,70.43,70.48,70.39,70.41,84700.0,51.7546,51.7914,51.7252,51.7399,84700.0
2014-11-10 15:30:00,70.42,70.63,70.39,70.61,343400.0,51.7473,51.9016,51.7252,51.8869,343400.0
2014-11-11 09:30:00,70.76,70.76,70.18,70.56,106400.0,51.9971,51.9971,51.5709,51.8501,106400.0
2014-11-11 10:00:00,70.56,70.65,70.24,70.46,100100.0,51.8501,51.9163,51.615,51.7767,100100.0
2014-11-11 10:30:00,70.45,70.58,70.39,70.57,45600.0,51.7693,51.8648,51.7252,51.8575,45600.0
2014-11-11 11:00:00,70.58,70.72,70.48,70.7,116000.0,51.8648,51.9677,51.7914,51.953,116000.0
2014-11-11 11:30:00,70.7,70.77,70.64,70.76,61800.0,51.953,52.0045,51.9089,51.9971,61800.0
2014-11-11 12:00:00,70.77,70.86,70.71,70.74,65400.0,52.0045,52.0706,51.9604,51.9824,65400.0
2014-11-11 12:30:00,70.76,70.84,70.74,70.8,62300.0,51.9971,52.0559,51.9824,52.0265,62300.0
2014-11-11 13:00:00,70.79,70.81,70.53,70.61,62100.0,52.0192,52.0339,51.8281,51.8869,62100.0
2014-11-11 13:30:00,70.62,70.67,70.55,70.55,73300.0,51.8942,51.931,51.8428,51.8428,73300.0
2014-11-11 14:00:00,70.54,70.59,70.43,70.46,125600.0,51.8354,51.8722,51.7546,51.7767,125600.0
2014-11-11 14:30:00,70.45,70.48,70.4,70.48,56800.0,51.7693,51.7914,51.7326,51.7914,56800.0
2014-11-11 15:00:00,70.48,70.6,70.45,70.56,82300.0,51.7914,51.8795,51.7693,51.8501,82300.0
2014-11-11 15:30:00,70.56,70.57,70.47,70.52,407300.0,51.8501,51.8575,51.784,51.8207,407300.0
2014-11-12 09:30:00,70.74,70.92,70.57,70.7,181400.0,51.9824,52.1147,51.8575,51.953,181400.0
2014-11-12 10:00:00,70.69,70.8,70.69,70.71,86700.0,51.9457,52.0265,51.9457,51.9604,86700.0
2014-11-12 10:30:00,70.72,70.76,70.5,70.52,55000.0,51.9677,51.9971,51.8061,51.8207,55000.0
2014-11-12 11:00:00,70.52,70.6,70.45,70.59,74500.0,51.8207,51.8795,51.7693,51.8722,74500.0
2014-11-12 11:30:00,70.6,70.97,70.58,70.92,102900.0,51.8795,52.1514,51.8648,52.1147,102900.0
2014-11-12 12:00:00,70.94,71.04,70.87,70.99,54000.0,52.1294,52.2029,52.0779,52.1661,54000.0
2014-11-12 12:30:00,71.0,71.13,70.94,71.08,61700.0,52.1735,52.269,52.1294,52.2323,61700.0
2014-11-12 13:00:00,71.07,71.19,71.02,71.17,24800.0,52.2249,52.3131,52.1882,52.2984,24800.0
2014-11-12 13:30:00,71.18,71.36,71.17,71.25,108800.0,52.3057,52.438,52.2984,52.3572,108800.0
2014-11-12 14:00:00,71.25,71.37,70.84,71.34,85800.0,52.3572,52.4454,52.0559,52.4233,85800.0
2014-11-12 14:30:00,71.35,71.35,71.23,71.25,75900.0,52.4307,52.4307,52.3425,52.3572,75900.0
2014-11-12 15:00:00,71.25,71.43,71.2,71.41,110000.0,52.3572,52.4895,52.3204,52.4748,110000.0
2014-11-12 15:30:00,71.42,71.53,71.36,71.47,323100.0,52.4821,52.5629,52.438,52.5188,323100.0
2014-11-13 09:30:00,71.56,71.66,71.31,71.35,76000.0,52.585,52.6585,52.4013,52.4307,76000.0
2014-11-13 10:00:00,71.37,71.39,71.24,71.36,74700.0,52.4454,52.4601,52.3498,52.438,74700.0
2014-11-13 10:30:00,71.36,71.44,71.28,71.38,69800.0,52.438,52.4968,52.3792,52.4527,69800.0
2014-11-13 11:00:00,71.38,71.44,71.2,71.33,56500.0,52.4527,52.4968,52.3204,52.416,56500.0
2014-11-13 11:30:00,71.32,71.32,71.06,71.21,28700.0,52.4086,52.4086,52.2176,52.3278,28700.0
2014-11-13 12:00:00,71.22,71.32,71.12,71.28,26600.0,52.3351,52.4086,52.2617,52.3792,26600.0
2014-11-13 12:30:00,71.29,71.32,71.21,71.23,15700.0,52.3866,52.4086,52.3278,52.3425,15700.0
2014-11-13 13:00:00,71.24,71.24,70.97,70.99,15300.0,52.3498,52.3498,52.1514,52.1661,15300.0
2014-11-13 13:30:00,70.98,71.16,70.86,71.15,19500.0,52.1588,52.291,52.0706,52.2837,19500.0
2014-11-13 14:00:00,71.14,71.19,71.07,71.13,25200.0,52.2763,52.3131,52.2249,52.269,25200.0
2014-11-13 14:30:00,71.13,71.32,71.06,71.2,51000.0,52.269,52.4086,52.2176,52.3204,51000.0
2014-11-13 15:00:00,71.18,71.37,71.18,71.23,50400.0,52.3057,52.4454,52.3057,52.3425,50400.0
2014-11-13 15:30:00,71.21,71.41,71.21,71.32,136500.0,52.3278,52.4748,52.3278,52.4086,136500.0
2014-11-14 09:30:00,71.16,71.45,71.05,71.22,74000.0,52.291,52.5041,52.2102,52.3351,74000.0
2014-11-14 10:00:00,71.24,71.41,71.21,71.25,53400.0,52.3498,52.4748,52.3278,52.3572,53400.0
2014-11-14 10:30:00,71.23,71.44,71.18,71.41,50100.0,52.3425,52.4968,52.3057,52.4748,50100.0
2014-11-14 11:00:00,71.4,71.44,71.29,71.31,42300.0,52.4674,52.4968,52.3866,52.4013,42300.0
2014-11-14 11:30:00,71.31,71.35,71.23,71.24,24300.0,52.4013,52.4307,52.3425,52.3498,24300.0
2014-11-14 12:00:00,71.23,71.29,71.17,71.28,31600.0,52.3425,52.3866,52.2984,52.3792,31600.0
2014-11-14 12:30:00,71.28,71.29,71.18,71.22,33000.0,52.3792,52.3866,52.3057,52.3351,33000.0
2014-11-14 13:00:00,71.23,71.23,71.02,71.08,70500.0,52.3425,52.3425,52.1882,52.2323,70500.0
2014-11-14 13:30:00,71.1,71.13,71.01,71.02,39500.0,52.247,52.269,52.1808,52.1882,39500.0
2014-11-14 14:00:00,71.03,71.03,70.91,71.0,69500.0,52.1955,52.1955,52.1073,52.1735,69500.0
2014-11-14 14:30:00,71.0,71.05,70.93,71.02,74100.0,52.1735,52.2102,52.122,52.1882,74100.0
2014-11-14 15:00:00,71.02,71.14,70.96,70.99,131000.0,52.1882,52.2763,52.1441,52.1661,131000.0
2014-11-14 15:30:00,71.0,71.05,70.95,71.0,263200.0,52.1735,52.2102,52.1367,52.1735,263200.0
2014-11-17 09:30:00,70.96,71.27,70.7,71.21,78800.0,52.1441,52.3719,51.953,52.3278,78800.0
2014-11-17 10:00:00,71.2,71.3,71.09,71.27,48200.0,52.3204,52.3939,52.2396,52.3719,48200.0
2014-11-17 10:30:00,71.26,71.38,71.19,71.37,50600.0,52.3645,52.4527,52.3131,52.4454,50600.0
2014-11-17 11:00:00,71.36,71.43,71.24,71.31,59000.0,52.438,52.4895,52.3498,52.4013,59000.0
2014-11-17 11:30:00,71.3,71.5,71.24,71.5,53400.0,52.3939,52.5409,52.3498,52.5409,53400.0
2014-11-17 12:00:00,71.49,71.53,71.4,71.51,40700.0,52.5335,52.5629,52.4674,52.5482,40700.0
2014-11-17 12:30:00,71.52,71.56,71.44,71.47,37100.0,52.5556,52.585,52.4968,52.5188,37100.0
2014-11-17 13:00:00,71.46,71.59,71.44,71.59,55700.0,52.5115,52.607,52.4968,52.607,55700.0
2014-11-17 13:30:00,71.58,71.59,71.36,71.49,25300.0,52.5997,52.607,52.438,52.5335,25300.0
2014-11-17 14:00:00,71.49,71.5,71.34,71.34,45600.0,52.5335,52.5409,52.4233,52.4233,45600.0
2014-11-17 14:30:00,71.35,71.43,71.33,71.37,43900.0,52.4307,52.4895,52.416,52.4454,43900.0
2014-11-17 15:00:00,71.37,71.41,71.28,71.31,66600.0,52.4454,52.4748,52.3792,52.4013,66600.0
2014-11-17 15:30:00,71.29,71.34,71.27,71.3,237900.0,52.3866,52.4233,52.3719,52.3939,237900.0
2014-11-18 09:30:00,71.5,72.0,71.34,71.94,112200.0,52.5409,52.9083,52.4233,52.8642,112200.0
2014-11-18 10:00:00,71.94,72.11,71.88,72.0,77800.0,52.8642,52.9891,52.8201,52.9083,77800.0
2014-11-18 10:30:00,71.99,72.23,71.99,72.13,75100.0,52.901,53.0773,52.901,53.0038,75100.0
2014-11-18 11:00:00,72.13,72.37,72.08,72.23,100900.0,53.0038,53.1802,52.9671,53.0773,100900.0
2014-11-18 11:30:00,72.23,72.35,72.2,72.27,98800.0,53.0773,53.1655,53.0553,53.1067,98800.0
2014-11-18 12:00:00,72.27,72.4,72.15,72.39,63500.0,53.1067,53.2022,53.0185,53.1949,63500.0
2014-11-18 12:30:00,72.39,72.45,72.33,72.36,63100.0,53.1949,53.239,53.1508,53.1728,63100.0
2014-11-18 13:00:00,72.36,72.55,72.35,72.51,56700.0,53.1728,53.3125,53.1655,53.2831,56700.0
2014-11-18 13:30:00,72.52,72.63,72.45,72.61,56000.0,53.2904,53.3713,53.239,53.3566,56000.0
2014-11-18 14:00:00,72.63,72.77,72.59,72.72,78000.0,53.3713,53.4741,53.3419,53.4374,78000.0
2014-11-18 14:30:00,72.7,72.71,72.63,72.67,73400.0,53.4227,53.43,53.3713,53.4006,73400.0
2014-11-18 15:00:00,72.67,72.8,72.61,72.62,92900.0,53.4006,53.4962,53.3566,53.3639,92900.0
2014-11-18 15:30:00,72.62,72.62,72.38,72.45,242800.0,53.3639,53.3639,53.1875,53.239,242800.0
2014-11-19 09:30:00,72.39,72.54,72.21,72.34,103600.0,53.1949,53.3051,53.0626,53.1582,103600.0
2014-11-19 10:00:00,72.33,72.37,72.06,72.16,79100.0,53.1508,53.1802,52.9524,53.0259,79100.0
2014-11-19 10:30:00,72.14,72.23,72.07,72.16,61200.0,53.0112,53.0773,52.9597,53.0259,61200.0
2014-11-19 11:00:00,72.12,72.3,72.07,72.24,41000.0,52.9965,53.1288,52.9597,53.0847,41000.0
2014-11-19 11:30:00,72.22,72.54,72.2,72.46,32200.0,53.07,53.3051,53.0553,53.2463,32200.0
2014-11-19 12:00:00,72.48,72.54,72.4,72.51,28000.0,53.261,53.3051,53.2022,53.2831,28000.0
2014-11-19 12:30:00,72.52,72.75,72.49,72.75,28800.0,53.2904,53.4594,53.2684,53.4594,28800.0
2014-11-19 13:00:00,72.76,72.76,72.64,72.64,22900.0,53.4668,53.4668,53.3786,53.3786,22900.0
2014-11-19 13:30:00,72.65,72.69,72.59,72.65,33900.0,53.386,53.4153,53.3419,53.386,33900.0
2014-11-19 14:00:00,72.65,72.87,72.56,72.61,49000.0,53.386,53.5476,53.3198,53.3566,49000.0
2014-11-19 14:30:00,72.61,72.65,72.47,72.6,46900.0,53.3566,53.386,53.2537,53.3492,46900.0
2014-11-19 15:00:00,72.6,72.73,72.54,72.61,96100.0,53.3492,53.4447,53.3051,53.3566,96100.0
2014-11-19 15:30:00,72.61,72.74,72.46,72.65,225500.0,53.3566,53.4521,53.2463,53.386,225500.0
2014-11-20 09:30:00,72.21,72.75,72.21,72.67,79600.0,53.0626,53.4594,53.0626,53.4006,79600.0
2014-11-20 10:00:00,72.68,72.99,72.68,72.91,79500.0,53.408,53.6358,53.408,53.577,79500.0
2014-11-20 10:30:00,72.94,73.06,72.86,73.0,54400.0,53.5991,53.6872,53.5403,53.6431,54400.0
2014-11-20 11:00:00,73.01,73.22,72.97,73.22,102900.0,53.6505,53.8048,53.6211,53.8048,102900.0
2014-11-20 11:30:00,73.22,73.31,73.14,73.21,44400.0,53.8048,53.8709,53.746,53.7975,44400.0
2014-11-20 12:00:00,73.21,73.26,73.14,73.25,51900.0,53.7975,53.8342,53.746,53.8269,51900.0
2014-11-20 12:30:00,73.26,73.31,73.16,73.17,87200.0,53.8342,53.8709,53.7607,53.7681,87200.0
2014-11-20 13:00:00,73.17,73.25,73.15,73.25,57200.0,53.7681,53.8269,53.7534,53.8269,57200.0
2014-11-20 13:30:00,73.26,73.29,73.23,73.28,57100.0,53.8342,53.8562,53.8122,53.8489,57100.0
2014-11-20 14:00:00,73.29,73.41,73.26,73.4,110100.0,53.8562,53.9444,53.8342,53.9371,110100.0
2014-11-20 14:30:00,73.4,73.5,73.28,73.3,224300.0,53.9371,54.0106,53.8489,53.8636,224300.0
2014-11-20 15:00:00,73.29,73.35,73.09,73.29,232900.0,53.8562,53.9003,53.7093,53.8562,232900.0
2014-11-20 15:30:00,73.3,73.39,73.2,73.37,397900.0,53.8636,53.9297,53.7901,53.915,397900.0
2014-11-21 09:30:00,74.32,74.35,73.93,74.16,340900.0,54.6131,54.6352,54.3265,54.4956,340900.0
2014-11-21 10:00:00,74.17,74.2,73.93,74.03,143900.0,54.5029,54.525,54.3265,54.4,143900.0
2014-11-21 10:30:00,74.03,74.05,73.64,73.64,42000.0,54.4,54.4147,54.1134,54.1134,42000.0
2014-11-21 11:00:00,73.64,73.65,73.55,73.56,116700.0,54.1134,54.1208,54.0473,54.0547,116700.0
2014-11-21 11:30:00,73.55,73.69,73.55,73.68,89300.0,54.0473,54.1502,54.0473,54.1428,89300.0
2014-11-21 12:00:00,73.68,73.88,73.67,73.82,92600.0,54.1428,54.2898,54.1355,54.2457,92600.0
2014-11-21 12:30:00,73.84,73.87,73.64,73.67,41300.0,54.2604,54.2825,54.1134,54.1355,41300.0
2014-11-21 13:00:00,73.67,73.77,73.59,73.59,81300.0,54.1355,54.209,54.0767,54.0767,81300.0
2014-11-21 13:30:00,73.58,73.69,73.55,73.63,38900.0,54.0694,54.1502,54.0473,54.1061,38900.0
2014-11-21 14:00:00,73.65,73.69,73.51,73.57,51800.0,54.1208,54.1502,54.0179,54.062,51800.0
2014-11-21 14:30:00,73.58,73.73,73.5,73.7,77800.0,54.0694,54.1796,54.0106,54.1575,77800.0
2014-11-21 15:00:00,73.71,73.76,73.59,73.68,68000.0,54.1649,54.2016,54.0767,54.1428,68000.0
2014-11-21 15:30:00,73.68,73.75,73.54,73.61,208900.0,54.1428,54.1943,54.04,54.0914,208900.0
2014-11-24 09:30:00,73.92,73.95,73.34,73.41,211200.0,54.3192,54.3412,53.893,53.9444,211200.0
2014-11-24 10:00:00,73.42,73.88,73.42,73.81,62300.0,53.9518,54.2898,53.9518,54.2384,62300.0
2014-11-24 10:30:00,73.83,73.98,73.74,73.94,73600.0,54.2531,54.3633,54.1869,54.3339,73600.0
2014-11-24 11:00:00,73.94,74.07,73.87,73.9,65800.0,54.3339,54.4294,54.2825,54.3045,65800.0
2014-11-24 11:30:00,73.91,74.09,73.88,74.05,47600.0,54.3118,54.4441,54.2898,54.4147,47600.0
2014-11-24 12:00:00,74.09,74.25,74.06,74.2,68000.0,54.4441,54.5617,54.4221,54.525,68000.0
2014-11-24 12:30:00,74.21,74.21,73.85,73.86,63500.0,54.5323,54.5323,54.2678,54.2751,63500.0
2014-11-24 13:00:00,73.86,73.95,73.85,73.9,55200.0,54.2751,54.3412,54.2678,54.3045,55200.0
2014-11-24 13:30:00,73.9,73.92,73.72,73.87,141500.0,54.3045,54.3192,54.1722,54.2825,141500.0
2014-11-24 14:00:00,73.88,74.01,73.82,73.84,82700.0,54.2898,54.3853,54.2457,54.2604,82700.0
2014-11-24 14:30:00,73.84,73.84,73.63,73.63,97100.0,54.2604,54.2604,54.1061,54.1061,97100.0
2014-11-24 15:00:00,73.63,73.74,73.58,73.72,89200.0,54.1061,54.1869,54.0694,54.1722,89200.0
2014-11-24 15:30:00,73.73,73.98,73.67,73.92,213500.0,54.1796,54.3633,54.1355,54.3192,213500.0
2014-11-25 09:30:00,74.01,74.38,74.01,74.06,92900.0,54.3853,54.6572,54.3853,54.4221,92900.0
2014-11-25 10:00:00,74.04,74.16,73.69,73.91,100200.0,54.4074,54.4956,54.1502,54.3118,100200.0
2014-11-25 10:30:00,73.91,73.92,73.68,73.69,97400.0,54.3118,54.3192,54.1428,54.1502,97400.0
2014-11-25 11:00:00,73.69,73.77,73.65,73.7,87300.0,54.1502,54.209,54.1208,54.1575,87300.0
2014-11-25 11:30:00,73.7,73.91,73.69,73.85,70000.0,54.1575,54.3118,54.1502,54.2678,70000.0
2014-11-25 12:00:00,73.86,73.96,73.8,73.94,48800.0,54.2751,54.3486,54.231,54.3339,48800.0
2014-11-25 12:30:00,73.93,74.12,73.92,74.05,31700.0,54.3265,54.4662,54.3192,54.4147,31700.0
2014-11-25 13:00:00,74.05,74.06,73.92,73.99,27500.0,54.4147,54.4221,54.3192,54.3706,27500.0
2014-11-25 13:30:00,74.0,74.18,73.99,74.13,116700.0,54.378,54.5103,54.3706,54.4735,116700.0
2014-11-25 14:00:00,74.13,74.15,74.07,74.08,39100.0,54.4735,54.4882,54.4294,54.4368,39100.0
2014-11-25 14:30:00,74.08,74.08,73.92,73.95,41000.0,54.4368,54.4368,54.3192,54.3412,41000.0
2014-11-25 15:00:00,73.95,74.11,73.95,74.11,64500.0,54.3412,54.4588,54.3412,54.4588,64500.0
2014-11-25 15:30:00,74.11,74.14,73.91,74.05,374400.0,54.4588,54.4809,54.3118,54.4147,374400.0
2014-11-26 09:30:00,74.06,74.19,73.91,74.05,82300.0,54.4221,54.5176,54.3118,54.4147,82300.0
2014-11-26 10:00:00,74.02,74.32,73.97,74.28,57300.0,54.3927,54.6131,54.3559,54.5837,57300.0
2014-11-26 10:30:00,74.28,74.31,74.1,74.18,71900.0,54.5837,54.6058,54.4515,54.5103,71900.0
2014-11-26 11:00:00,74.19,74.22,73.93,73.94,80000.0,54.5176,54.5396,54.3265,54.3339,80000.0
2014-11-26 11:30:00,73.95,74.11,73.9,73.94,40700.0,54.3412,54.4588,54.3045,54.3339,40700.0
2014-11-26 12:00:00,73.93,73.97,73.9,73.9,34700.0,54.3265,54.3559,54.3045,54.3045,34700.0
2014-11-26 12:30:00,73.9,73.93,73.85,73.92,35800.0,54.3045,54.3265,54.2678,54.3192,35800.0
2014-11-26 13:00:00,73.93,74.06,73.92,74.05,31600.0,54.3265,54.4221,54.3192,54.4147,31600.0
2014-11-26 13:30:00,74.05,74.07,73.92,73.94,69600.0,54.4147,54.4294,54.3192,54.3339,69600.0
2014-11-26 14:00:00,73.94,73.97,73.81,73.92,80500.0,54.3339,54.3559,54.2384,54.3192,80500.0
2014-11-26 14:30:00,73.92,73.98,73.91,73.92,63800.0,54.3192,54.3633,54.3118,54.3192,63800.0
2014-11-26 15:00:00,73.92,73.97,73.91,73.92,54800.0,54.3192,54.3559,54.3118,54.3192,54800.0
2014-11-26 15:30:00,73.92,74.11,73.92,74.03,150200.0,54.3192,54.4588,54.3192,54.4,150200.0
2014-11-28 09:30:00,74.55,75.24,74.52,75.22,183900.0,54.7821,55.2892,54.7601,55.2745,183900.0
2014-11-28 10:00:00,75.24,75.43,75.13,75.31,97800.0,55.2892,55.4288,55.2084,55.3406,97800.0
2014-11-28 10:30:00,75.33,75.38,75.08,75.15,77800.0,55.3553,55.3921,55.1716,55.223,77800.0
2014-11-28 11:00:00,75.15,75.26,75.0,75.02,75300.0,55.223,55.3039,55.1128,55.1275,75300.0
2014-11-28 11:30:00,75.03,75.24,75.02,75.17,61000.0,55.1349,55.2892,55.1275,55.2377,61000.0
2014-11-28 12:00:00,75.16,75.21,75.03,75.19,74100.0,55.2304,55.2671,55.1349,55.2524,74100.0
2014-11-28 12:30:00,75.19,75.23,75.06,75.2,137700.0,55.2524,55.2818,55.1569,55.2598,137700.0
2014-12-01 09:30:00,74.32,74.65,74.23,74.43,125200.0,54.6131,54.8556,54.547,54.694,125200.0
2014-12-01 10:00:00,74.47,74.61,74.35,74.49,68800.0,54.7234,54.8262,54.6352,54.7381,68800.0
2014-12-01 10:30:00,74.49,74.54,74.16,74.16,74400.0,54.7381,54.7748,54.4956,54.4956,74400.0
2014-12-01 11:00:00,74.17,74.42,74.16,74.36,59500.0,54.5029,54.6866,54.4956,54.6425,59500.0
2014-12-01 11:30:00,74.38,74.39,74.2,74.21,38800.0,54.6572,54.6646,54.525,54.5323,38800.0
2014-12-01 12:00:00,74.22,74.29,74.05,74.06,62400.0,54.5396,54.5911,54.4147,54.4221,62400.0
2014-12-01 12:30:00,74.07,74.19,73.91,74.18,51700.0,54.4294,54.5176,54.3118,54.5103,51700.0
2014-12-01 13:00:00,74.18,74.23,74.08,74.1,35800.0,54.5103,54.547,54.4368,54.4515,35800.0
2014-12-01 13:30:00,74.14,74.2,74.05,74.05,66200.0,54.4809,54.525,54.4147,54.4147,66200.0
2014-12-01 14:00:00,74.05,74.12,73.78,73.82,49100.0,54.4147,54.4662,54.2163,54.2457,49100.0
2014-12-01 14:30:00,73.82,73.91,73.69,73.7,66900.0,54.2457,54.3118,54.1502,54.1575,66900.0
2014-12-01 15:00:00,73.7,73.77,73.57,73.57,84900.0,54.1575,54.209,54.062,54.062,84900.0
2014-12-01 15:30:00,73.59,73.8,73.54,73.7,258700.0,54.0767,54.231,54.04,54.1575,258700.0
2014-12-02 09:30:00,74.26,74.5,73.84,74.1,75000.0,54.569,54.7454,54.2604,54.4515,75000.0
2014-12-02 10:00:00,74.12,74.28,74.03,74.06,56400.0,54.4662,54.5837,54.4,54.4221,56400.0
2014-12-02 10:30:00,74.07,74.15,73.84,73.9,64400.0,54.4294,54.4882,54.2604,54.3045,64400.0
2014-12-02 11:00:00,73.9,74.22,73.9,74.03,43200.0,54.3045,54.5396,54.3045,54.4,43200.0
2014-12-02 11:30:00,74.03,74.12,73.9,73.92,53700.0,54.4,54.4662,54.3045,54.3192,53700.0
2014-12-02 12:00:00,73.92,73.96,73.87,73.95,28900.0,54.3192,54.3486,54.2825,54.3412,28900.0
2014-12-02 12:30:00,73.95,73.97,73.78,73.78,33600.0,54.3412,54.3559,54.2163,54.2163,33600.0
2014-12-02 13:00:00,73.78,73.99,73.77,73.98,70000.0,54.2163,54.3706,54.209,54.3633,70000.0
2014-12-02 13:30:00,73.98,73.98,73.71,73.9,225300.0,54.3633,54.3633,54.1649,54.3045,225300.0
2014-12-02 14:00:00,73.9,73.96,73.64,73.9,381000.0,54.3045,54.3486,54.1134,54.3045,381000.0
2014-12-02 14:30:00,73.9,74.25,73.89,74.21,119000.0,54.3045,54.5617,54.2972,54.5323,119000.0
2014-12-02 15:00:00,74.23,74.32,74.17,74.23,115400.0,54.547,54.6131,54.5029,54.547,115400.0
2014-12-02 15:30:00,74.22,74.25,74.12,74.2,170300.0,54.5396,54.5617,54.4662,54.525,170300.0
2014-12-03 09:30:00,73.97,74.44,73.89,74.12,70300.0,54.3559,54.7013,54.2972,54.4662,70300.0
2014-12-03 10:00:00,74.13,74.45,74.02,74.43,55200.0,54.4735,54.7087,54.3927,54.694,55200.0
2014-12-03 10:30:00,74.43,74.45,74.16,74.16,39800.0,54.694,54.7087,54.4956,54.4956,39800.0
2014-12-03 11:00:00,74.16,74.28,74.08,74.1,43000.0,54.4956,54.5837,54.4368,54.4515,43000.0
2014-12-03 11:30:00,74.11,74.11,74.0,74.07,41900.0,54.4588,54.4588,54.378,54.4294,41900.0
2014-12-03 12:00:00,74.07,74.08,73.97,74.01,31500.0,54.4294,54.4368,54.3559,54.3853,31500.0
2014-12-03 12:30:00,73.99,74.04,73.96,74.02,24700.0,54.3706,54.4074,54.3486,54.3927,24700.0
2014-12-03 13:00:00,74.02,74.16,73.97,74.16,36800.0,54.3927,54.4956,54.3559,54.4956,36800.0
2014-12-03 13:30:00,74.16,74.22,74.09,74.18,62400.0,54.4956,54.5396,54.4441,54.5103,62400.0
2014-12-03 14:00:00,74.18,74.21,74.14,74.18,23100.0,54.5103,54.5323,54.4809,54.5103,23100.0
2014-12-03 14:30:00,74.19,74.21,74.09,74.21,136100.0,54.5176,54.5323,54.4441,54.5323,136100.0
2014-12-03 15:00:00,74.21,74.5,74.18,74.46,95900.0,54.5323,54.7454,54.5103,54.716,95900.0
2014-12-03 15:30:00,74.47,74.64,74.44,74.55,201500.0,54.7234,54.8483,54.7013,54.7821,201500.0
2014-12-04 09:30:00,74.37,74.7,74.22,74.39,101900.0,54.6499,54.8924,54.5396,54.6646,101900.0
2014-12-04 10:00:00,74.39,74.42,74.11,74.12,51900.0,54.6646,54.6866,54.4588,54.4662,51900.0
2014-12-04 10:30:00,74.11,74.21,73.94,74.21,60100.0,54.4588,54.5323,54.3339,54.5323,60100.0
2014-12-04 11:00:00,74.21,74.21,74.0,74.01,53100.0,54.5323,54.5323,54.378,54.3853,53100.0
2014-12-04 11:30:00,74.02,74.3,73.99,74.29,35000.0,54.3927,54.5984,54.3706,54.5911,35000.0
2014-12-04 12:00:00,74.27,74.46,74.25,74.43,31600.0,54.5764,54.716,54.5617,54.694,31600.0
2014-12-04 12:30:00,74.43,74.72,74.42,74.46,38200.0,54.694,54.9071,54.6866,54.716,38200.0
2014-12-04 13:00:00,74.48,74.56,74.43,74.51,30500.0,54.7307,54.7895,54.694,54.7528,30500.0
2014-12-04 13:30:00,74.5,74.54,74.39,74.4,24800.0,54.7454,54.7748,54.6646,54.6719,24800.0
2014-12-04 14:00:00,74.39,74.5,74.39,74.4,33600.0,54.6646,54.7454,54.6646,54.6719,33600.0
2014-12-04 14:30:00,74.41,74.41,74.19,74.23,78300.0,54.6793,54.6793,54.5176,54.547,78300.0
2014-12-04 15:00:00,74.23,74.27,73.99,74.13,90000.0,54.547,54.5764,54.3706,54.4735,90000.0
2014-12-04 15:30:00,74.12,74.27,74.07,74.21,282700.0,54.4662,54.5764,54.4294,54.5323,282700.0
2014-12-05 09:30:00,73.95,74.27,73.83,74.22,68400.0,54.5773,54.8134,54.4887,54.7765,68400.0
2014-12-05 10:00:00,74.25,74.25,73.94,73.99,57500.0,54.7987,54.7987,54.5699,54.6068,57500.0
2014-12-05 10:30:00,73.99,74.06,73.8,73.84,47200.0,54.6068,54.6584,54.4665,54.4961,47200.0
2014-12-05 11:00:00,73.85,74.09,73.72,74.09,42800.0,54.5034,54.6806,54.4075,54.6806,42800.0
2014-12-05 11:30:00,74.07,74.07,73.88,73.91,30700.0,54.6658,54.6658,54.5256,54.5477,30700.0
2014-12-05 12:00:00,73.88,73.94,73.68,73.69,39300.0,54.5256,54.5699,54.378,54.3854,39300.0
2014-12-05 12:30:00,73.68,73.77,73.65,73.76,41900.0,54.378,54.4444,54.3558,54.437,41900.0
2014-12-05 13:00:00,73.76,73.77,73.59,73.63,39800.0,54.437,54.4444,54.3116,54.3411,39800.0
2014-12-05 13:30:00,73.64,73.78,73.62,73.71,32700.0,54.3485,54.4518,54.3337,54.4001,32700.0
2014-12-05 14:00:00,73.7,73.73,73.56,73.57,83500.0,54.3927,54.4149,54.2894,54.2968,83500.0
2014-12-05 14:30:00,73.57,73.58,73.47,73.48,108200.0,54.2968,54.3042,54.223,54.2304,108200.0
2014-12-05 15:00:00,73.47,73.49,73.44,73.47,110900.0,54.223,54.2378,54.2009,54.223,110900.0
2014-12-05 15:30:00,73.48,73.7,73.37,73.67,269500.0,54.2304,54.3927,54.1492,54.3706,269500.0
2014-12-08 09:30:00,73.71,73.84,73.48,73.48,114700.0,54.4001,54.4961,54.2304,54.2304,114700.0
2014-12-08 10:00:00,73.5,73.66,73.4,73.66,49800.0,54.2451,54.3632,54.1713,54.3632,49800.0
2014-12-08 10:30:00,73.67,73.75,73.58,73.65,71200.0,54.3706,54.4296,54.3042,54.3558,71200.0
2014-12-08 11:00:00,73.64,73.65,73.36,73.41,135700.0,54.3485,54.3558,54.1418,54.1787,135700.0
2014-12-08 11:30:00,73.44,73.5,73.31,73.31,47900.0,54.2009,54.2451,54.1049,54.1049,47900.0
2014-12-08 12:00:00,73.32,73.4,73.13,73.23,48500.0,54.1123,54.1713,53.9721,54.0459,48500.0
2014-12-08 12:30:00,73.22,73.43,73.18,73.22,35000.0,54.0385,54.1935,54.009,54.0385,35000.0
2014-12-08 13:00:00,73.19,73.29,73.13,73.17,55200.0,54.0163,54.0902,53.9721,54.0016,55200.0
2014-12-08 13:30:00,73.16,73.19,72.99,73.07,48700.0,53.9942,54.0163,53.8687,53.9278,48700.0
2014-12-08 14:00:00,73.08,73.14,72.99,73.1,63500.0,53.9352,53.9794,53.8687,53.9499,63500.0
2014-12-08 14:30:00,73.1,73.31,73.08,73.24,68000.0,53.9499,54.1049,53.9352,54.0533,68000.0
2014-12-08 15:00:00,73.24,73.33,73.18,73.3,82400.0,54.0533,54.1197,54.009,54.0975,82400.0
2014-12-08 15:30:00,73.3,73.34,73.16,73.3,174700.0,54.0975,54.1271,53.9942,54.0975,174700.0
2014-12-09 09:30:00,72.68,72.92,72.5,72.63,147600.0,53.64,53.8171,53.5071,53.6031,147600.0
2014-12-09 10:00:00,72.66,72.66,72.0,72.06,203100.0,53.6252,53.6252,53.1381,53.1824,203100.0
2014-12-09 10:30:00,72.05,72.43,72.01,72.24,114600.0,53.175,53.4554,53.1455,53.3152,114600.0
2014-12-09 11:00:00,72.24,72.44,72.1,72.41,45800.0,53.3152,53.4628,53.2119,53.4407,45800.0
2014-12-09 11:30:00,72.41,72.49,72.36,72.45,50800.0,53.4407,53.4997,53.4038,53.4702,50800.0
2014-12-09 12:00:00,72.45,72.68,72.35,72.63,55500.0,53.4702,53.64,53.3964,53.6031,55500.0
2014-12-09 12:30:00,72.65,73.0,72.65,73.0,52800.0,53.6178,53.8761,53.6178,53.8761,52800.0
2014-12-09 13:00:00,72.99,73.1,72.85,73.09,51700.0,53.8687,53.9499,53.7654,53.9425,51700.0
2014-12-09 13:30:00,73.09,73.35,73.09,73.28,106600.0,53.9425,54.1344,53.9425,54.0828,106600.0
2014-12-09 14:00:00,73.3,73.42,73.17,73.27,51700.0,54.0975,54.1861,54.0016,54.0754,51700.0
2014-12-09 14:30:00,73.27,73.27,73.01,73.09,116000.0,54.0754,54.0754,53.8835,53.9425,116000.0
2014-12-09 15:00:00,73.11,73.24,73.08,73.09,77600.0,53.9573,54.0533,53.9352,53.9425,77600.0
2014-12-09 15:30:00,73.07,73.18,72.97,73.16,224700.0,53.9278,54.009,53.854,53.9942,224700.0
2014-12-10 09:30:00,73.24,73.39,73.03,73.22,152600.0,54.0533,54.164,53.8983,54.0385,152600.0
2014-12-10 10:00:00,73.23,73.28,72.98,73.13,66400.0,54.0459,54.0828,53.8614,53.9721,66400.0
2014-12-10 10:30:00,73.12,73.37,73.03,73.3,39500.0,53.9647,54.1492,53.8983,54.0975,39500.0
2014-12-10 11:00:00,73.33,73.42,72.93,73.04,112500.0,54.1197,54.1861,53.8245,53.9056,112500.0
2014-12-10 11:30:00,73.02,73.29,72.93,73.26,43200.0,53.8909,54.0902,53.8245,54.068,43200.0
2014-12-10 12:00:00,73.26,73.3,73.14,73.17,37900.0,54.068,54.0975,53.9794,54.0016,37900.0
2014-12-10 12:30:00,73.18,73.34,73.09,73.3,99000.0,54.009,54.1271,53.9425,54.0975,99000.0
2014-12-10 13:00:00,73.28,73.4,73.28,73.3,34800.0,54.0828,54.1713,54.0828,54.0975,34800.0
2014-12-10 13:30:00,73.31,73.33,72.97,72.97,36300.0,54.1049,54.1197,53.854,53.854,36300.0
2014-12-10 14:00:00,72.96,73.06,72.74,72.77,61400.0,53.8466,53.9204,53.6842,53.7064,61400.0
2014-12-10 14:30:00,72.77,72.8,72.6,72.6,68000.0,53.7064,53.7285,53.5809,53.5809,68000.0
2014-12-10 15:00:00,72.59,73.01,72.55,72.9,104500.0,53.5735,53.8835,53.544,53.8023,104500.0
2014-12-10 15:30:00,72.92,73.03,72.54,72.65,224000.0,53.8171,53.8983,53.5366,53.6178,224000.0
2014-12-11 09:30:00,72.94,73.83,72.78,73.63,121000.0,53.8318,54.4887,53.7138,54.3411,121000.0
2014-12-11 10:00:00,73.62,73.88,73.59,73.75,65900.0,54.3337,54.5256,54.3116,54.4296,65900.0
2014-12-11 10:30:00,73.75,73.96,73.55,73.55,46000.0,54.4296,54.5846,54.282,54.282,46000.0
2014-12-11 11:00:00,73.58,73.72,73.32,73.68,139500.0,54.3042,54.4075,54.1123,54.378,139500.0
2014-12-11 11:30:00,73.66,73.77,73.6,73.75,37000.0,54.3632,54.4444,54.3189,54.4296,37000.0
2014-12-11 12:00:00,73.74,73.81,73.69,73.77,24900.0,54.4223,54.4739,54.3854,54.4444,24900.0
2014-12-11 12:30:00,73.77,73.85,73.73,73.73,33000.0,54.4444,54.5034,54.4149,54.4149,33000.0
2014-12-11 13:00:00,73.73,73.82,73.51,73.51,29000.0,54.4149,54.4813,54.2525,54.2525,29000.0
2014-12-11 13:30:00,73.54,73.74,73.48,73.59,59900.0,54.2747,54.4223,54.2304,54.3116,59900.0
2014-12-11 14:00:00,73.6,73.71,73.47,73.49,54000.0,54.3189,54.4001,54.223,54.2378,54000.0
2014-12-11 14:30:00,73.48,73.55,73.25,73.32,109700.0,54.2304,54.282,54.0606,54.1123,109700.0
2014-12-11 15:00:00,73.32,73.72,73.31,73.6,79200.0,54.1123,54.4075,54.1049,54.3189,79200.0
2014-12-11 15:30:00,73.61,73.72,73.15,73.31,160400.0,54.3263,54.4075,53.9868,54.1049,160400.0
2014-12-12 09:30:00,73.01,73.88,72.85,73.83,71800.0,53.8835,54.5256,53.7654,54.4887,71800.0
2014-12-12 10:00:00,73.84,73.9,73.08,73.5,44500.0,54.4961,54.5403,53.9352,54.2451,44500.0
2014-12-12 10:30:00,73.47,73.54,73.25,73.26,41000.0,54.223,54.2747,54.0606,54.068,41000.0
2014-12-12 11:00:00,73.25,73.29,72.9,72.92,100600.0,54.0606,54.0902,53.8023,53.8171,100600.0
2014-12-12 11:30:00,72.92,73.31,72.89,73.16,58400.0,53.8171,54.1049,53.7949,53.9942,58400.0
2014-12-12 12:00:00,73.17,73.36,73.14,73.36,55300.0,54.0016,54.1418,53.9794,54.1418,55300.0
2014-12-12 12:30:00,73.36,73.44,73.2,73.26,48600.0,54.1418,54.2009,54.0237,54.068,48600.0
2014-12-12 13:00:00,73.28,73.51,73.17,73.5,47500.0,54.0828,54.2525,54.0016,54.2451,47500.0
2014-12-12 13:30:00,73.5,73.55,73.37,73.51,38900.0,54.2451,54.282,54.1492,54.2525,38900.0
2014-12-12 14:00:00,73.49,73.54,73.28,73.3,46700.0,54.2378,54.2747,54.0828,54.0975,46700.0
2014-12-12 14:30:00,73.3,73.4,73.24,73.36,50400.0,54.0975,54.1713,54.0533,54.1418,50400.0
2014-12-12 15:00:00,73.36,73.43,73.17,73.28,76300.0,54.1418,54.1935,54.0016,54.0828,76300.0
2014-12-12 15:30:00,73.27,73.27,72.65,72.69,265000.0,54.0754,54.0754,53.6178,53.6473,265000.0
2014-12-15 09:30:00,72.99,73.51,72.99,73.29,79900.0,53.8687,54.2525,53.8687,54.0902,79900.0
2014-12-15 10:00:00,73.26,73.32,73.05,73.09,51500.0,54.068,54.1123,53.913,53.9425,51500.0
2014-12-15 10:30:00,73.08,73.1,72.58,72.77,64100.0,53.9352,53.9499,53.5662,53.7064,64100.0
2014-12-15 11:00:00,72.75,72.8,72.11,72.14,118700.0,53.6916,53.7285,53.2193,53.2414,118700.0
2014-12-15 11:30:00,72.13,72.32,71.84,71.87,85200.0,53.234,53.3743,53.02,53.0422,85200.0
2014-12-15 12:00:00,71.89,72.26,71.85,72.17,99500.0,53.0569,53.33,53.0274,53.2636,99500.0
2014-12-15 12:30:00,72.19,72.56,72.03,72.51,96100.0,53.2783,53.5514,53.1602,53.5145,96100.0
2014-12-15 13:00:00,72.49,72.59,72.17,72.29,52200.0,53.4997,53.5735,53.2636,53.3521,52200.0
2014-12-15 13:30:00,72.29,72.46,72.24,72.26,66800.0,53.3521,53.4776,53.3152,53.33,66800.0
2014-12-15 14:00:00,72.28,72.5,72.09,72.44,83200.0,53.3447,53.5071,53.2045,53.4628,83200.0
2014-12-15 14:30:00,72.45,72.49,72.05,72.32,127100.0,53.4702,53.4997,53.175,53.3743,127100.0
2014-12-15 15:00:00,72.32,72.88,72.32,72.56,217500.0,53.3743,53.7876,53.3743,53.5514,217500.0
2014-12-15 15:30:00,72.53,72.83,72.49,72.54,210900.0,53.5293,53.7507,53.4997,53.5366,210900.0
2014-12-16 09:30:00,72.29,72.29,71.36,71.63,202800.0,53.3521,53.3521,52.6658,52.865,202800.0
2014-12-16 10:00:00,71.64,72.24,71.57,72.16,102800.0,52.8724,53.3152,52.8207,53.2562,102800.0
2014-12-16 10:30:00,72.17,72.35,71.59,72.19,103400.0,53.2636,53.3964,52.8355,53.2783,103400.0
2014-12-16 11:00:00,72.17,72.56,71.86,72.5,139900.0,53.2636,53.5514,53.0348,53.5071,139900.0
2014-12-16 11:30:00,72.48,72.58,72.3,72.34,77700.0,53.4923,53.5662,53.3595,53.389,77700.0
2014-12-16 12:00:00,72.35,72.5,72.31,72.44,45000.0,53.3964,53.5071,53.3669,53.4628,45000.0
2014-12-16 12:30:00,72.45,72.53,72.16,72.16,57200.0,53.4702,53.5293,53.2562,53.2562,57200.0
2014-12-16 13:00:00,72.16,72.26,71.83,71.89,48800.0,53.2562,53.33,53.0126,53.0569,48800.0
2014-12-16 13:30:00,71.85,72.2,71.76,71.81,73900.0,53.0274,53.2857,52.961,52.9979,73900.0
2014-12-16 14:00:00,71.82,71.87,71.67,71.8,74500.0,53.0052,53.0422,52.8945,52.9905,74500.0
2014-12-16 14:30:00,71.81,71.93,71.69,71.84,54200.0,52.9979,53.0864,52.9093,53.02,54200.0
2014-12-16 15:00:00,71.84,72.01,71.78,71.79,94300.0,53.02,53.1455,52.9757,52.9831,94300.0
2014-12-16 15:30:00,71.79,71.94,71.27,71.32,220000.0,52.9831,53.0938,52.5993,52.6362,220000.0
2014-12-17 09:30:00,71.55,72.2,71.46,72.12,99500.0,52.806,53.2857,52.7396,53.2267,99500.0
2014-12-17 10:00:00,72.14,72.19,71.67,71.68,63000.0,53.2414,53.2783,52.8945,52.9019,63000.0
2014-12-17 10:30:00,71.71,71.91,71.62,71.78,44700.0,52.9241,53.0717,52.8576,52.9757,44700.0
2014-12-17 11:00:00,71.81,72.03,71.72,72.0,49500.0,52.9979,53.1602,52.9314,53.1381,49500.0
2014-12-17 11:30:00,72.03,72.39,71.99,72.24,62100.0,53.1602,53.4259,53.1307,53.3152,62100.0
2014-12-17 12:00:00,72.23,72.26,71.75,71.76,73000.0,53.3078,53.33,52.9536,52.961,73000.0
2014-12-17 12:30:00,71.77,71.95,71.73,71.94,52000.0,52.9683,53.1012,52.9388,53.0938,52000.0
2014-12-17 13:00:00,71.96,72.06,71.89,72.04,34100.0,53.1086,53.1824,53.0569,53.1676,34100.0
2014-12-17 13:30:00,72.06,72.21,72.02,72.21,46900.0,53.1824,53.2931,53.1529,53.2931,46900.0
2014-12-17 14:00:00,72.16,72.95,72.15,72.73,125700.0,53.2562,53.8392,53.2488,53.6769,125700.0
2014-12-17 14:30:00,72.74,72.91,72.45,72.47,113800.0,53.6842,53.8097,53.4702,53.485,113800.0
2014-12-17 15:00:00,72.48,72.98,72.2,72.97,105500.0,53.4923,53.8614,53.2857,53.854,105500.0
2014-12-17 15:30:00,72.97,73.34,72.88,73.12,293900.0,53.854,54.1271,53.7876,53.9647,293900.0
2014-12-18 09:30:00,73.96,73.96,73.46,73.95,105300.0,54.5846,54.5846,54.2156,54.5773,105300.0
2014-12-18 10:00:00,73.96,74.13,73.7,73.75,110500.0,54.5846,54.7101,54.3927,54.4296,110500.0
2014-12-18 10:30:00,73.75,73.82,73.6,73.67,51200.0,54.4296,54.4813,54.3189,54.3706,51200.0
2014-12-18 11:00:00,73.66,73.79,73.57,73.69,76600.0,54.3632,54.4592,54.2968,54.3854,76600.0
2014-12-18 11:30:00,73.68,74.04,73.64,74.04,120100.0,54.378,54.6437,54.3485,54.6437,120100.0
2014-12-18 12:00:00,74.04,74.23,74.03,74.17,104300.0,54.6437,54.7839,54.6363,54.7396,104300.0
2014-12-18 12:30:00,74.18,74.4,74.16,74.34,67200.0,54.747,54.9094,54.7322,54.8651,67200.0
2014-12-18 13:00:00,74.35,74.5,74.14,74.48,75600.0,54.8725,54.9832,54.7175,54.9684,75600.0
2014-12-18 13:30:00,74.47,74.62,74.33,74.35,93800.0,54.961,55.0717,54.8577,54.8725,93800.0
2014-12-18 14:00:00,74.36,74.45,74.22,74.37,67600.0,54.8798,54.9463,54.7765,54.8872,67600.0
2014-12-18 14:30:00,74.37,74.4,74.16,74.32,77000.0,54.8872,54.9094,54.7322,54.8503,77000.0
2014-12-18 15:00:00,74.33,74.44,74.22,74.33,109900.0,54.8577,54.9389,54.7765,54.8577,109900.0
2014-12-18 15:30:00,74.33,74.58,74.31,74.57,278200.0,54.8577,55.0422,54.8429,55.0348,278200.0
2014-12-19 09:30:00,74.8,74.86,73.55,74.01,552600.0,55.2046,55.2489,54.282,54.6215,552600.0
2014-12-19 10:00:00,73.98,74.1,73.67,73.94,75000.0,54.5994,54.688,54.3706,54.5699,75000.0
2014-12-19 10:30:00,73.92,73.93,73.4,73.54,84800.0,54.5551,54.5625,54.1713,54.2747,84800.0
2014-12-19 11:00:00,73.54,73.54,73.14,73.41,82400.0,54.2747,54.2747,53.9794,54.1787,82400.0
2014-12-19 11:30:00,73.42,73.47,73.26,73.46,64700.0,54.1861,54.223,54.068,54.2156,64700.0
2014-12-19 12:00:00,73.42,73.53,73.28,73.39,60600.0,54.1861,54.2673,54.0828,54.164,60600.0
2014-12-19 12:30:00,73.37,73.51,73.34,73.39,48800.0,54.1492,54.2525,54.1271,54.164,48800.0
2014-12-19 13:00:00,73.38,73.43,73.19,73.21,35900.0,54.1566,54.1935,54.0163,54.0311,35900.0
2014-12-19 13:30:00,73.2,73.29,73.12,73.29,63100.0,54.0237,54.0902,53.9647,54.0902,63100.0
2014-12-19 14:00:00,73.27,73.6,73.26,73.57,87200.0,54.0754,54.3189,54.068,54.2968,87200.0
2014-12-19 14:30:00,73.57,73.71,73.36,73.69,60400.0,54.2968,54.4001,54.1418,54.3854,60400.0
2014-12-19 15:00:00,73.7,73.73,73.52,73.61,106200.0,54.3927,54.4149,54.2599,54.3263,106200.0
2014-12-19 15:30:00,73.59,73.81,73.49,73.49,344600.0,54.3116,54.4739,54.2378,54.2378,344600.0
2014-12-22 09:30:00,73.52,74.06,73.27,73.62,69800.0,54.2599,54.6584,54.0754,54.3337,69800.0
2014-12-22 10:00:00,73.65,73.83,73.46,73.67,44500.0,54.3558,54.4887,54.2156,54.3706,44500.0
2014-12-22 10:30:00,73.67,73.68,73.46,73.56,37100.0,54.3706,54.378,54.2156,54.2894,37100.0
2014-12-22 11:00:00,73.56,73.58,73.38,73.58,33700.0,54.2894,54.3042,54.1566,54.3042,33700.0
2014-12-22 11:30:00,73.56,73.63,73.5,73.52,22100.0,54.2894,54.3411,54.2451,54.2599,22100.0
2014-12-22 12:00:00,73.51,73.57,73.43,73.43,27300.0,54.2525,54.2968,54.1935,54.1935,27300.0
2014-12-22 12:30:00,73.44,73.59,73.41,73.58,26600.0,54.2009,54.3116,54.1787,54.3042,26600.0
2014-12-22 13:00:00,73.58,73.79,73.56,73.71,30800.0,54.3042,54.4592,54.2894,54.4001,30800.0
2014-12-22 13:30:00,73.7,73.8,73.65,73.74,33000.0,54.3927,54.4665,54.3558,54.4223,33000.0
2014-12-22 14:00:00,73.73,73.75,73.66,73.68,51700.0,54.4149,54.4296,54.3632,54.378,51700.0
2014-12-22 14:30:00,73.69,73.73,73.65,73.73,33900.0,54.3854,54.4149,54.3558,54.4149,33900.0
2014-12-22 15:00:00,73.72,74.03,73.72,74.02,63300.0,54.4075,54.6363,54.4075,54.6289,63300.0
2014-12-22 15:30:00,74.02,74.08,73.95,74.07,153500.0,54.6289,54.6732,54.5773,54.6658,153500.0
2014-12-23 09:30:00,74.15,74.67,74.07,74.6,71800.0,54.7249,55.1086,54.6658,55.057,71800.0
2014-12-23 10:00:00,74.61,74.69,74.48,74.53,50800.0,55.0644,55.1234,54.9684,55.0053,50800.0
2014-12-23 10:30:00,74.55,74.89,74.46,74.82,71900.0,55.0201,55.271,54.9536,55.2193,71900.0
2014-12-23 11:00:00,74.84,75.07,74.81,74.95,67500.0,55.2341,55.4038,55.212,55.3153,67500.0
2014-12-23 11:30:00,74.95,74.98,74.76,74.83,42000.0,55.3153,55.3374,55.1751,55.2267,42000.0
2014-12-23 12:00:00,74.81,74.83,74.68,74.75,18800.0,55.212,55.2267,55.116,55.1677,18800.0
2014-12-23 12:30:00,74.75,74.81,74.66,74.66,25600.0,55.1677,55.212,55.1013,55.1013,25600.0
2014-12-23 13:00:00,74.66,74.72,74.55,74.65,20300.0,55.1013,55.1455,55.0201,55.0939,20300.0
2014-12-23 13:30:00,74.67,74.89,74.65,74.83,29000.0,55.1086,55.271,55.0939,55.2267,29000.0
2014-12-23 14:00:00,74.83,74.87,74.7,74.7,49900.0,55.2267,55.2562,55.1308,55.1308,49900.0
2014-12-23 14:30:00,74.71,74.72,74.62,74.62,33500.0,55.1382,55.1455,55.0717,55.0717,33500.0
2014-12-23 15:00:00,74.63,74.67,74.55,74.59,33900.0,55.0791,55.1086,55.0201,55.0496,33900.0
2014-12-23 15:30:00,74.58,74.7,74.53,74.63,114500.0,55.0422,55.1308,55.0053,55.0791,114500.0
2014-12-24 09:30:00,74.73,74.75,74.37,74.61,62200.0,55.1529,55.1677,54.8872,55.0644,62200.0
2014-12-24 10:00:00,74.62,74.81,74.4,74.69,32200.0,55.0717,55.212,54.9094,55.1234,32200.0
2014-12-24 10:30:00,74.7,74.74,74.62,74.72,33300.0,55.1308,55.1603,55.0717,55.1455,33300.0
2014-12-24 11:00:00,74.7,74.7,74.5,74.63,24600.0,55.1308,55.1308,54.9832,55.0791,24600.0
2014-12-24 11:30:00,74.63,74.76,74.56,74.75,108000.0,55.0791,55.1751,55.0274,55.1677,108000.0
2014-12-24 12:00:00,74.76,74.78,74.72,74.75,48100.0,55.1751,55.1898,55.1455,55.1677,48100.0
2014-12-24 12:30:00,74.75,74.75,74.61,74.68,94700.0,55.1677,55.1677,55.0644,55.116,94700.0
2014-12-26 09:30:00,74.77,75.34,74.61,75.08,57800.0,55.1824,55.6031,55.0644,55.4112,57800.0
2014-12-26 10:00:00,75.08,75.15,74.81,74.86,29200.0,55.4112,55.4629,55.212,55.2489,29200.0
2014-12-26 10:30:00,74.87,74.94,74.67,74.94,24000.0,55.2562,55.3079,55.1086,55.3079,24000.0
2014-12-26 11:00:00,74.92,75.03,74.86,74.96,54300.0,55.2931,55.3743,55.2489,55.3227,54300.0
2014-12-26 11:30:00,74.94,75.11,74.94,75.01,44200.0,55.3079,55.4334,55.3079,55.3596,44200.0
2014-12-26 12:00:00,75.03,75.17,75.03,75.09,20000.0,55.3743,55.4776,55.3743,55.4186,20000.0
2014-12-26 12:30:00,75.08,75.15,75.08,75.11,24300.0,55.4112,55.4629,55.4112,55.4334,24300.0
2014-12-26 13:00:00,75.13,75.18,75.1,75.13,23000.0,55.4481,55.485,55.426,55.4481,23000.0
2014-12-26 13:30:00,75.12,75.26,75.1,75.21,25200.0,55.4407,55.5441,55.426,55.5072,25200.0
2014-12-26 14:00:00,75.21,75.24,75.15,75.21,24400.0,55.5072,55.5293,55.4629,55.5072,24400.0
2014-12-26 14:30:00,75.21,75.21,75.1,75.12,33900.0,55.5072,55.5072,55.426,55.4407,33900.0
2014-12-26 15:00:00,75.11,75.17,75.06,75.07,32700.0,55.4334,55.4776,55.3965,55.4038,32700.0
2014-12-26 15:30:00,75.07,75.13,75.02,75.05,98700.0,55.4038,55.4481,55.3669,55.3891,98700.0
2014-12-29 09:30:00,74.73,75.83,74.73,75.82,82500.0,55.1529,55.9647,55.1529,55.9574,82500.0
2014-12-29 10:00:00,75.82,75.92,75.55,75.7,100500.0,55.9574,56.0312,55.7581,55.8688,100500.0
2014-12-29 10:30:00,75.7,75.74,75.35,75.53,73100.0,55.8688,55.8983,55.6105,55.7433,73100.0
2014-12-29 11:00:00,75.52,75.54,75.28,75.36,62500.0,55.736,55.7507,55.5588,55.6179,62500.0
2014-12-29 11:30:00,75.35,75.41,75.15,75.16,20000.0,55.6105,55.6548,55.4629,55.4703,20000.0
2014-12-29 12:00:00,75.15,75.3,75.1,75.3,19100.0,55.4629,55.5736,55.426,55.5736,19100.0
2014-12-29 12:30:00,75.31,75.31,75.11,75.23,22400.0,55.581,55.581,55.4334,55.5219,22400.0
2014-12-29 13:00:00,75.23,75.41,75.22,75.25,25400.0,55.5219,55.6548,55.5145,55.5367,25400.0
2014-12-29 13:30:00,75.24,75.45,75.24,75.44,31000.0,55.5293,55.6843,55.5293,55.6769,31000.0
2014-12-29 14:00:00,75.45,75.46,75.31,75.43,25600.0,55.6843,55.6917,55.581,55.6695,25600.0
2014-12-29 14:30:00,75.43,75.56,75.4,75.54,34000.0,55.6695,55.7655,55.6474,55.7507,34000.0
2014-12-29 15:00:00,75.55,75.6,75.43,75.45,46300.0,55.7581,55.795,55.6695,55.6843,46300.0
2014-12-29 15:30:00,75.45,75.66,75.41,75.47,165900.0,55.6843,55.8393,55.6548,55.6991,165900.0
2014-12-30 09:30:00,75.09,75.44,74.81,75.12,85400.0,55.4186,55.6769,55.212,55.4407,85400.0
2014-12-30 10:00:00,75.12,75.55,75.12,75.4,51300.0,55.4407,55.7581,55.4407,55.6474,51300.0
2014-12-30 10:30:00,75.42,75.52,75.29,75.46,38900.0,55.6622,55.736,55.5662,55.6917,38900.0
2014-12-30 11:00:00,75.44,75.45,75.31,75.43,36300.0,55.6769,55.6843,55.581,55.6695,36300.0
2014-12-30 11:30:00,75.42,75.42,75.26,75.26,22800.0,55.6622,55.6622,55.5441,55.5441,22800.0
2014-12-30 12:00:00,75.26,75.39,75.22,75.28,20300.0,55.5441,55.64,55.5145,55.5588,20300.0
2014-12-30 12:30:00,75.28,75.31,75.2,75.25,34200.0,55.5588,55.581,55.4998,55.5367,34200.0
2014-12-30 13:00:00,75.25,75.35,75.18,75.23,19700.0,55.5367,55.6105,55.485,55.5219,19700.0
2014-12-30 13:30:00,75.22,75.28,75.06,75.26,40200.0,55.5145,55.5588,55.3965,55.5441,40200.0
2014-12-30 14:00:00,75.23,75.28,75.15,75.15,19500.0,55.5219,55.5588,55.4629,55.4629,19500.0
2014-12-30 14:30:00,75.16,75.37,75.13,75.26,44000.0,55.4703,55.6253,55.4481,55.5441,44000.0
2014-12-30 15:00:00,75.26,75.34,75.16,75.34,55800.0,55.5441,55.6031,55.4703,55.6031,55800.0
2014-12-30 15:30:00,75.34,75.36,75.1,75.12,167800.0,55.6031,55.6179,55.426,55.4407,167800.0
2014-12-31 09:30:00,75.56,75.92,75.29,75.74,75100.0,55.7655,56.0312,55.5662,55.8983,75100.0
2014-12-31 10:00:00,75.74,75.81,75.51,75.72,55300.0,55.8983,55.95,55.7286,55.8836,55300.0
2014-12-31 10:30:00,75.72,75.99,75.64,75.88,36800.0,55.8836,56.0828,55.8245,56.0016,36800.0
2014-12-31 11:00:00,75.87,75.88,75.55,75.55,39900.0,55.9943,56.0016,55.7581,55.7581,39900.0
2014-12-31 11:30:00,75.55,75.72,75.48,75.66,38200.0,55.7581,55.8836,55.7064,55.8393,38200.0
2014-12-31 12:00:00,75.67,75.74,75.38,75.44,45300.0,55.8467,55.8983,55.6326,55.6769,45300.0
2014-12-31 12:30:00,75.46,75.53,75.37,75.43,30600.0,55.6917,55.7433,55.6253,55.6695,30600.0
2014-12-31 13:00:00,75.42,75.56,75.36,75.49,38800.0,55.6622,55.7655,55.6179,55.7138,38800.0
2014-12-31 13:30:00,75.48,75.5,75.32,75.42,45500.0,55.7064,55.7212,55.5884,55.6622,45500.0
2014-12-31 14:00:00,75.43,75.52,75.25,75.33,52200.0,55.6695,55.736,55.5367,55.5957,52200.0
2014-12-31 14:30:00,75.32,75.34,75.06,75.26,59700.0,55.5884,55.6031,55.3965,55.5441,59700.0
2014-12-31 15:00:00,75.26,75.43,75.2,75.39,84000.0,55.5441,55.6695,55.4998,55.64,84000.0
2014-12-31 15:30:00,75.39,75.45,74.89,74.91,188200.0,55.64,55.6843,55.271,55.2858,188200.0
2015-01-02 09:30:00,75.19,75.47,74.95,74.99,86900.0,55.4924,55.6991,55.3153,55.3448,86900.0
2015-01-02 10:00:00,75.03,75.08,74.68,74.7,89200.0,55.3743,55.4112,55.116,55.1308,89200.0
2015-01-02 10:30:00,74.7,74.73,74.0,74.18,89900.0,55.1308,55.1529,54.6142,54.747,89900.0
2015-01-02 11:00:00,74.18,74.19,73.74,74.05,61500.0,54.747,54.7544,54.4223,54.6511,61500.0
2015-01-02 11:30:00,74.05,74.11,73.8,73.88,53700.0,54.6511,54.6953,54.4665,54.5256,53700.0
2015-01-02 12:00:00,73.89,73.98,73.86,73.93,42900.0,54.533,54.5994,54.5108,54.5625,42900.0
2015-01-02 12:30:00,73.91,73.96,73.49,73.5,63500.0,54.5477,54.5846,54.2378,54.2451,63500.0
2015-01-02 13:00:00,73.47,73.65,73.29,73.29,57200.0,54.223,54.3558,54.0902,54.0902,57200.0
2015-01-02 13:30:00,73.29,73.52,73.13,73.45,78500.0,54.0902,54.2599,53.9721,54.2082,78500.0
2015-01-02 14:00:00,73.45,73.75,73.44,73.6,52500.0,54.2082,54.4296,54.2009,54.3189,52500.0
2015-01-02 14:30:00,73.58,73.77,73.56,73.61,60500.0,54.3042,54.4444,54.2894,54.3263,60500.0
2015-01-02 15:00:00,73.62,73.75,73.51,73.68,79700.0,54.3337,54.4296,54.2525,54.378,79700.0
2015-01-02 15:30:00,73.69,74.01,73.66,73.76,188300.0,54.3854,54.6215,54.3632,54.437,188300.0
2015-01-05 09:30:00,73.25,73.54,73.08,73.38,154200.0,54.0606,54.2747,53.9352,54.1566,154200.0
2015-01-05 10:00:00,73.35,73.73,73.14,73.72,114100.0,54.1344,54.4149,53.9794,54.4075,114100.0
2015-01-05 10:30:00,73.66,73.76,73.38,73.66,108300.0,54.3632,54.437,54.1566,54.3632,108300.0
2015-01-05 11:00:00,73.67,73.68,73.29,73.29,144400.0,54.3706,54.378,54.0902,54.0902,144400.0
2015-01-05 11:30:00,73.29,73.54,73.03,73.11,181400.0,54.0902,54.2747,53.8983,53.9573,181400.0
2015-01-05 12:00:00,73.12,73.34,72.9,72.92,96800.0,53.9647,54.1271,53.8023,53.8171,96800.0
2015-01-05 12:30:00,72.91,73.11,72.85,73.0,80700.0,53.8097,53.9573,53.7654,53.8761,80700.0
2015-01-05 13:00:00,73.03,73.07,72.89,72.98,77000.0,53.8983,53.9278,53.7949,53.8614,77000.0
2015-01-05 13:30:00,72.98,73.37,72.97,73.36,74100.0,53.8614,54.1492,53.854,54.1418,74100.0
2015-01-05 14:00:00,73.34,73.35,72.96,72.98,72600.0,54.1271,54.1344,53.8466,53.8614,72600.0
2015-01-05 14:30:00,72.97,73.01,72.82,72.9,77800.0,53.854,53.8835,53.7433,53.8023,77800.0
2015-01-05 15:00:00,72.9,73.23,72.85,73.14,128900.0,53.8023,54.0459,53.7654,53.9794,128900.0
2015-01-05 15:30:00,73.14,73.4,73.07,73.18,238800.0,53.9794,54.1713,53.9278,54.009,238800.0
2015-01-06 09:30:00,73.14,73.72,73.12,73.48,142300.0,53.9794,54.4075,53.9647,54.2304,142300.0
2015-01-06 10:00:00,73.48,73.76,73.34,73.64,64600.0,54.2304,54.437,54.1271,54.3485,64600.0
2015-01-06 10:30:00,73.61,73.65,73.01,73.02,81300.0,54.3263,54.3558,53.8835,53.8909,81300.0
2015-01-06 11:00:00,73.03,73.03,72.78,72.85,73800.0,53.8983,53.8983,53.7138,53.7654,73800.0
2015-01-06 11:30:00,72.83,72.84,72.51,72.54,105000.0,53.7507,53.758,53.5145,53.5366,105000.0
2015-01-06 12:00:00,72.52,72.54,72.28,72.31,140600.0,53.5219,53.5366,53.3447,53.3669,140600.0
2015-01-06 12:30:00,72.3,72.7,72.26,72.66,115000.0,53.3595,53.6547,53.33,53.6252,115000.0
2015-01-06 13:00:00,72.68,72.69,72.23,72.44,113100.0,53.64,53.6473,53.3078,53.4628,113100.0
2015-01-06 13:30:00,72.4,72.86,72.39,72.86,87600.0,53.4333,53.7728,53.4259,53.7728,87600.0
2015-01-06 14:00:00,72.87,72.87,72.49,72.65,78800.0,53.7802,53.7802,53.4997,53.6178,78800.0
2015-01-06 14:30:00,72.67,73.02,72.64,72.83,192900.0,53.6326,53.8909,53.6104,53.7507,192900.0
2015-01-06 15:00:00,72.84,73.15,72.69,73.03,139900.0,53.758,53.9868,53.6473,53.8983,139900.0
2015-01-06 15:30:00,73.02,73.08,72.69,72.72,288100.0,53.8909,53.9352,53.6473,53.6695,288100.0
2015-01-07 09:30:00,73.18,73.72,72.93,73.2,243600.0,54.009,54.4075,53.8245,54.0237,243600.0
2015-01-07 10:00:00,73.18,73.42,73.15,73.22,107800.0,54.009,54.1861,53.9868,54.0385,107800.0
2015-01-07 10:30:00,73.21,73.62,73.09,73.61,113900.0,54.0311,54.3337,53.9425,54.3263,113900.0
2015-01-07 11:00:00,73.61,73.71,73.19,73.23,80200.0,54.3263,54.4001,54.0163,54.0459,80200.0
2015-01-07 11:30:00,73.22,73.6,73.2,73.58,71200.0,54.0385,54.3189,54.0237,54.3042,71200.0
2015-01-07 12:00:00,73.61,73.84,73.5,73.67,102700.0,54.3263,54.4961,54.2451,54.3706,102700.0
2015-01-07 12:30:00,73.67,73.82,73.62,73.65,47000.0,54.3706,54.4813,54.3337,54.3558,47000.0
2015-01-07 13:00:00,73.66,73.75,73.51,73.53,47200.0,54.3632,54.4296,54.2525,54.2673,47200.0
2015-01-07 13:30:00,73.54,73.72,73.53,73.65,64300.0,54.2747,54.4075,54.2673,54.3558,64300.0
2015-01-07 14:00:00,73.65,73.74,73.47,73.54,91900.0,54.3558,54.4223,54.223,54.2747,91900.0
2015-01-07 14:30:00,73.54,73.62,73.41,73.47,68200.0,54.2747,54.3337,54.1787,54.223,68200.0
2015-01-07 15:00:00,73.48,73.67,73.46,73.63,100700.0,54.2304,54.3706,54.2156,54.3411,100700.0
2015-01-07 15:30:00,73.63,73.73,73.57,73.66,194400.0,54.3411,54.4149,54.2968,54.3632,194400.0
2015-01-08 09:30:00,74.4,74.92,74.27,74.6,111200.0,54.9094,55.2931,54.8134,55.057,111200.0
2015-01-08 10:00:00,74.65,74.79,74.43,74.51,65000.0,55.0939,55.1972,54.9315,54.9905,65000.0
2015-01-08 10:30:00,74.56,74.77,74.44,74.71,79000.0,55.0274,55.1824,54.9389,55.1382,79000.0
2015-01-08 11:00:00,74.74,74.95,74.74,74.81,125400.0,55.1603,55.3153,55.1603,55.212,125400.0
2015-01-08 11:30:00,74.81,75.01,74.74,75.0,93300.0,55.212,55.3596,55.1603,55.3522,93300.0
2015-01-08 12:00:00,75.0,75.01,74.69,74.75,70200.0,55.3522,55.3596,55.1234,55.1677,70200.0
2015-01-08 12:30:00,74.74,74.81,74.72,74.75,67700.0,55.1603,55.212,55.1455,55.1677,67700.0
2015-01-08 13:00:00,74.74,74.93,74.69,74.87,106200.0,55.1603,55.3005,55.1234,55.2562,106200.0
2015-01-08 13:30:00,74.86,74.89,74.77,74.83,131900.0,55.2489,55.271,55.1824,55.2267,131900.0
2015-01-08 14:00:00,74.83,75.01,74.79,75.0,110000.0,55.2267,55.3596,55.1972,55.3522,110000.0
2015-01-08 14:30:00,75.01,75.13,74.89,75.02,105300.0,55.3596,55.4481,55.271,55.3669,105300.0
2015-01-08 15:00:00,75.02,75.23,75.02,75.18,196000.0,55.3669,55.5219,55.3669,55.485,196000.0
2015-01-08 15:30:00,75.18,75.33,75.04,75.31,384600.0,55.485,55.5957,55.3817,55.581,384600.0
2015-01-09 09:30:00,75.51,75.74,75.01,75.15,133300.0,55.7286,55.8983,55.3596,55.4629,133300.0
2015-01-09 10:00:00,75.15,75.39,74.89,74.97,66500.0,55.4629,55.64,55.271,55.33,66500.0
2015-01-09 10:30:00,74.94,75.04,74.57,74.92,63500.0,55.3079,55.3817,55.0348,55.2931,63500.0
2015-01-09 11:00:00,74.93,74.94,74.69,74.82,60200.0,55.3005,55.3079,55.1234,55.2193,60200.0
2015-01-09 11:30:00,74.82,75.15,74.74,75.13,64700.0,55.2193,55.4629,55.1603,55.4481,64700.0
2015-01-09 12:00:00,75.13,75.23,74.9,74.99,216400.0,55.4481,55.5219,55.2784,55.3448,216400.0
2015-01-09 12:30:00,74.99,75.12,74.88,74.97,180200.0,55.3448,55.4407,55.2636,55.33,180200.0
2015-01-09 13:00:00,74.99,75.24,74.93,75.21,86300.0,55.3448,55.5293,55.3005,55.5072,86300.0
2015-01-09 13:30:00,75.23,75.32,75.04,75.3,87200.0,55.5219,55.5884,55.3817,55.5736,87200.0
2015-01-09 14:00:00,75.3,75.3,75.07,75.21,256200.0,55.5736,55.5736,55.4038,55.5072,256200.0
2015-01-09 14:30:00,75.21,75.33,75.19,75.33,140400.0,55.5072,55.5957,55.4924,55.5957,140400.0
2015-01-09 15:00:00,75.32,75.5,75.26,75.34,182900.0,55.5884,55.7212,55.5441,55.6031,182900.0
2015-01-09 15:30:00,75.35,75.4,75.23,75.25,503200.0,55.6105,55.6474,55.5219,55.5367,503200.0
2015-01-12 09:30:00,75.45,75.96,75.29,75.47,386000.0,55.6843,56.0607,55.5662,55.6991,386000.0
2015-01-12 10:00:00,75.46,75.52,75.17,75.32,161100.0,55.6917,55.736,55.4776,55.5884,161100.0
2015-01-12 10:30:00,75.34,75.54,75.23,75.4,134900.0,55.6031,55.7507,55.5219,55.6474,134900.0
2015-01-12 11:00:00,75.4,75.52,75.22,75.47,104500.0,55.6474,55.736,55.5145,55.6991,104500.0
2015-01-12 11:30:00,75.48,75.65,75.39,75.42,166700.0,55.7064,55.8319,55.64,55.6622,166700.0
2015-01-12 12:00:00,75.44,75.69,75.43,75.6,95200.0,55.6769,55.8614,55.6695,55.795,95200.0
2015-01-12 12:30:00,75.6,75.63,75.4,75.5,63100.0,55.795,55.8171,55.6474,55.7212,63100.0
2015-01-12 13:00:00,75.49,75.62,75.28,75.28,73900.0,55.7138,55.8098,55.5588,55.5588,73900.0
2015-01-12 13:30:00,75.29,75.37,75.14,75.15,98000.0,55.5662,55.6253,55.4555,55.4629,98000.0
2015-01-12 14:00:00,75.15,75.3,75.04,75.09,61000.0,55.4629,55.5736,55.3817,55.4186,61000.0
2015-01-12 14:30:00,75.1,75.21,75.0,75.2,73800.0,55.426,55.5072,55.3522,55.4998,73800.0
2015-01-12 15:00:00,75.21,75.36,75.1,75.15,103200.0,55.5072,55.6179,55.426,55.4629,103200.0
2015-01-12 15:30:00,75.16,75.47,75.04,75.3,214200.0,55.4703,55.6991,55.3817,55.5736,214200.0
2015-01-13 09:30:00,75.78,76.89,75.65,76.59,236200.0,55.9278,56.7471,55.8319,56.5256,236200.0
2015-01-13 10:00:00,76.59,76.65,76.16,76.18,123900.0,56.5256,56.5699,56.2083,56.2231,123900.0
2015-01-13 10:30:00,76.16,76.22,75.8,76.09,223900.0,56.2083,56.2526,55.9426,56.1566,223900.0
2015-01-13 11:00:00,76.07,76.08,75.86,75.9,87300.0,56.1419,56.1493,55.9869,56.0164,87300.0
2015-01-13 11:30:00,75.9,75.99,75.75,75.84,74100.0,56.0164,56.0828,55.9057,55.9721,74100.0
2015-01-13 12:00:00,75.85,75.87,75.45,75.56,108600.0,55.9795,55.9943,55.6843,55.7655,108600.0
2015-01-13 12:30:00,75.55,75.57,75.37,75.48,60000.0,55.7581,55.7729,55.6253,55.7064,60000.0
2015-01-13 13:00:00,75.52,75.63,75.27,75.31,54800.0,55.736,55.8171,55.5514,55.581,54800.0
2015-01-13 13:30:00,75.32,75.32,74.73,74.92,106300.0,55.5884,55.5884,55.1529,55.2931,106300.0
2015-01-13 14:00:00,74.9,74.9,74.49,74.76,85500.0,55.2784,55.2784,54.9758,55.1751,85500.0
2015-01-13 14:30:00,74.77,74.99,74.7,74.7,85800.0,55.1824,55.3448,55.1308,55.1308,85800.0
2015-01-13 15:00:00,74.7,74.96,74.59,74.83,139700.0,55.1308,55.3227,55.0496,55.2267,139700.0
2015-01-13 15:30:00,74.84,75.31,74.82,75.09,969300.0,55.2341,55.581,55.2193,55.4186,969300.0
2015-01-14 09:30:00,73.8,74.72,73.66,74.63,169200.0,54.4665,55.1455,54.3632,55.0791,169200.0
2015-01-14 10:00:00,74.58,74.78,74.26,74.44,95700.0,55.0422,55.1898,54.806,54.9389,95700.0
2015-01-14 10:30:00,74.43,74.44,74.16,74.34,83200.0,54.9315,54.9389,54.7322,54.8651,83200.0
2015-01-14 11:00:00,74.36,74.36,73.91,73.92,75600.0,54.8798,54.8798,54.5477,54.5551,75600.0
2015-01-14 11:30:00,73.93,74.21,73.8,73.9,66200.0,54.5625,54.7691,54.4665,54.5403,66200.0
2015-01-14 12:00:00,73.9,74.02,73.82,73.96,54700.0,54.5403,54.6289,54.4813,54.5846,54700.0
2015-01-14 12:30:00,73.97,74.16,73.93,74.0,62800.0,54.592,54.7322,54.5625,54.6142,62800.0
2015-01-14 13:00:00,74.0,74.06,73.88,73.98,53700.0,54.6142,54.6584,54.5256,54.5994,53700.0
2015-01-14 13:30:00,73.99,73.99,73.54,73.66,70900.0,54.6068,54.6068,54.2747,54.3632,70900.0
2015-01-14 14:00:00,73.63,73.87,73.56,73.78,219500.0,54.3411,54.5182,54.2894,54.4518,219500.0
2015-01-14 14:30:00,73.8,74.01,73.62,73.68,106400.0,54.4665,54.6215,54.3337,54.378,106400.0
2015-01-14 15:00:00,73.68,74.22,73.67,74.13,127900.0,54.378,54.7765,54.3706,54.7101,127900.0
2015-01-14 15:30:00,74.13,74.21,73.9,74.06,281500.0,54.7101,54.7691,54.5403,54.6584,281500.0
2015-01-15 09:30:00,74.09,74.61,73.44,73.56,124700.0,54.6806,55.0644,54.2009,54.2894,124700.0
2015-01-15 10:00:00,73.6,73.71,73.33,73.69,173000.0,54.3189,54.4001,54.1197,54.3854,173000.0
2015-01-15 10:30:00,73.7,73.78,73.51,73.6,135900.0,54.3927,54.4518,54.2525,54.3189,135900.0
2015-01-15 11:00:00,73.61,73.65,73.08,73.15,89300.0,54.3263,54.3558,53.9352,53.9868,89300.0
2015-01-15 11:30:00,73.14,73.24,72.85,72.97,205400.0,53.9794,54.0533,53.7654,53.854,205400.0
2015-01-15 12:00:00,72.99,73.04,72.69,72.83,158500.0,53.8687,53.9056,53.6473,53.7507,158500.0
2015-01-15 12:30:00,72.82,72.82,72.34,72.66,141800.0,53.7433,53.7433,53.389,53.6252,141800.0
2015-01-15 13:00:00,72.66,72.81,72.35,72.38,182900.0,53.6252,53.7359,53.3964,53.4185,182900.0
2015-01-15 13:30:00,72.39,72.64,72.12,72.4,261600.0,53.4259,53.6104,53.2267,53.4333,261600.0
2015-01-15 14:00:00,72.41,72.52,72.13,72.15,221600.0,53.4407,53.5219,53.234,53.2488,221600.0
2015-01-15 14:30:00,72.15,72.29,72.11,72.25,215100.0,53.2488,53.3521,53.2193,53.3226,215100.0
2015-01-15 15:00:00,72.23,72.38,71.92,72.14,281700.0,53.3078,53.4185,53.0791,53.2414,281700.0
2015-01-15 15:30:00,72.15,72.29,71.85,71.9,426400.0,53.2488,53.3521,53.0274,53.0643,426400.0
2015-01-16 09:30:00,71.93,72.09,71.35,71.75,332300.0,53.0864,53.2045,52.6584,52.9536,332300.0
2015-01-16 10:00:00,71.71,71.96,71.38,71.6,153800.0,52.9241,53.1086,52.6805,52.8429,153800.0
2015-01-16 10:30:00,71.61,71.84,71.46,71.84,180200.0,52.8503,53.02,52.7396,53.02,180200.0
2015-01-16 11:00:00,71.86,71.89,71.6,71.66,131600.0,53.0348,53.0569,52.8429,52.8872,131600.0
2015-01-16 11:30:00,71.7,71.96,71.64,71.78,113300.0,52.9167,53.1086,52.8724,52.9757,113300.0
2015-01-16 12:00:00,71.8,71.93,71.75,71.92,72200.0,52.9905,53.0864,52.9536,53.0791,72200.0
2015-01-16 12:30:00,71.9,72.24,71.9,72.14,75300.0,53.0643,53.3152,53.0643,53.2414,75300.0
2015-01-16 13:00:00,72.14,72.19,72.02,72.13,74300.0,53.2414,53.2783,53.1529,53.234,74300.0
2015-01-16 13:30:00,72.13,72.24,72.08,72.24,71600.0,53.234,53.3152,53.1971,53.3152,71600.0
2015-01-16 14:00:00,72.23,72.31,72.17,72.25,147400.0,53.3078,53.3669,53.2636,53.3226,147400.0
2015-01-16 14:30:00,72.24,72.31,72.16,72.31,108600.0,53.3152,53.3669,53.2562,53.3669,108600.0
2015-01-16 15:00:00,72.31,72.39,72.21,72.34,113900.0,53.3669,53.4259,53.2931,53.389,113900.0
2015-01-16 15:30:00,72.34,72.62,72.3,72.55,229700.0,53.389,53.5957,53.3595,53.544,229700.0
2015-01-20 09:30:00,71.96,72.97,71.78,71.92,352600.0,53.1086,53.854,52.9757,53.0791,352600.0
2015-01-20 10:00:00,71.92,72.33,71.91,72.23,163200.0,53.0791,53.3816,53.0717,53.3078,163200.0
2015-01-20 10:30:00,72.24,72.26,71.67,71.77,244900.0,53.3152,53.33,52.8945,52.9683,244900.0
2015-01-20 11:00:00,71.77,71.83,71.59,71.71,301900.0,52.9683,53.0126,52.8355,52.9241,301900.0
2015-01-20 11:30:00,71.7,71.73,71.27,71.52,107300.0,52.9167,52.9388,52.5993,52.7838,107300.0
2015-01-20 12:00:00,71.53,71.6,71.39,71.54,105300.0,52.7912,52.8429,52.6879,52.7986,105300.0
2015-01-20 12:30:00,71.55,71.75,71.54,71.71,164300.0,52.806,52.9536,52.7986,52.9241,164300.0
2015-01-20 13:00:00,71.69,72.0,71.55,71.93,132400.0,52.9093,53.1381,52.806,53.0864,132400.0
2015-01-20 13:30:00,71.94,71.97,71.86,71.94,110700.0,53.0938,53.116,53.0348,53.0938,110700.0
2015-01-20 14:00:00,71.93,72.0,71.87,71.93,100400.0,53.0864,53.1381,53.0422,53.0864,100400.0
2015-01-20 14:30:00,71.92,72.19,71.91,72.07,174900.0,53.0791,53.2783,53.0717,53.1898,174900.0
2015-01-20 15:00:00,72.07,72.16,71.94,71.99,162100.0,53.1898,53.2562,53.0938,53.1307,162100.0
2015-01-20 15:30:00,71.98,72.05,71.74,71.86,356000.0,53.1233,53.175,52.9462,53.0348,356000.0
2015-01-21 09:30:00,71.49,71.9,71.34,71.55,266600.0,52.7617,53.0643,52.651,52.806,266600.0
2015-01-21 10:00:00,71.58,71.72,71.35,71.56,205400.0,52.8281,52.9314,52.6584,52.8134,205400.0
2015-01-21 10:30:00,71.57,72.06,71.27,72.05,473700.0,52.8207,53.1824,52.5993,53.175,473700.0
2015-01-21 11:00:00,72.04,72.12,71.43,71.74,279900.0,53.1676,53.2267,52.7174,52.9462,279900.0
2015-01-21 11:30:00,71.75,71.87,71.63,71.85,148900.0,52.9536,53.0422,52.865,53.0274,148900.0
2015-01-21 12:00:00,71.84,71.93,71.76,71.83,75400.0,53.02,53.0864,52.961,53.0126,75400.0
2015-01-21 12:30:00,71.84,71.86,71.47,71.61,118500.0,53.02,53.0348,52.7469,52.8503,118500.0
2015-01-21 13:00:00,71.62,71.76,71.43,71.45,85000.0,52.8576,52.961,52.7174,52.7322,85000.0
2015-01-21 13:30:00,71.42,71.56,71.31,71.35,87600.0,52.71,52.8134,52.6289,52.6584,87600.0
2015-01-21 14:00:00,71.33,71.54,71.28,71.51,116400.0,52.6436,52.7986,52.6067,52.7765,116400.0
2015-01-21 14:30:00,71.5,71.74,71.44,71.68,132400.0,52.7691,52.9462,52.7248,52.9019,132400.0
2015-01-21 15:00:00,71.69,71.76,71.52,71.67,151400.0,52.9093,52.961,52.7838,52.8945,151400.0
2015-01-21 15:30:00,71.67,71.79,71.63,71.67,303900.0,52.8945,52.9831,52.865,52.8945,303900.0
2015-01-22 09:30:00,71.97,72.59,71.57,71.92,263100.0,53.116,53.5735,52.8207,53.0791,263100.0
2015-01-22 10:00:00,71.92,72.21,71.81,72.0,320200.0,53.0791,53.2931,52.9979,53.1381,320200.0
2015-01-22 10:30:00,72.01,72.36,71.99,72.33,299100.0,53.1455,53.4038,53.1307,53.3816,299100.0
2015-01-22 11:00:00,72.31,72.38,72.0,72.17,233700.0,53.3669,53.4185,53.1381,53.2636,233700.0
2015-01-22 11:30:00,72.17,72.26,72.08,72.16,156400.0,53.2636,53.33,53.1971,53.2562,156400.0
2015-01-22 12:00:00,72.16,72.31,72.08,72.18,169700.0,53.2562,53.3669,53.1971,53.2709,169700.0
2015-01-22 12:30:00,72.19,72.25,72.12,72.22,133900.0,53.2783,53.3226,53.2267,53.3005,133900.0
2015-01-22 13:00:00,72.23,72.32,72.18,72.24,141900.0,53.3078,53.3743,53.2709,53.3152,141900.0
2015-01-22 13:30:00,72.25,72.27,72.09,72.11,185300.0,53.3226,53.3374,53.2045,53.2193,185300.0
2015-01-22 14:00:00,72.11,72.25,72.1,72.18,170000.0,53.2193,53.3226,53.2119,53.2709,170000.0
2015-01-22 14:30:00,72.18,72.34,72.15,72.3,448400.0,53.2709,53.389,53.2488,53.3595,448400.0
2015-01-22 15:00:00,72.3,72.39,72.23,72.31,283000.0,53.3595,53.4259,53.3078,53.3669,283000.0
2015-01-22 15:30:00,72.32,72.33,71.9,72.15,637000.0,53.3743,53.3816,53.0643,53.2488,637000.0
2015-01-23 09:30:00,72.2,72.24,71.52,71.75,250800.0,53.2857,53.3152,52.7838,52.9536,250800.0
2015-01-23 10:00:00,71.75,72.01,71.68,71.71,156900.0,52.9536,53.1455,52.9019,52.9241,156900.0
2015-01-23 10:30:00,71.7,71.77,71.51,71.67,189300.0,52.9167,52.9683,52.7765,52.8945,189300.0
2015-01-23 11:00:00,71.67,71.89,71.66,71.68,177500.0,52.8945,53.0569,52.8872,52.9019,177500.0
2015-01-23 11:30:00,71.67,71.76,71.59,71.7,144900.0,52.8945,52.961,52.8355,52.9167,144900.0
2015-01-23 12:00:00,71.7,71.91,71.69,71.88,109500.0,52.9167,53.0717,52.9093,53.0495,109500.0
2015-01-23 12:30:00,71.88,72.0,71.85,71.98,97500.0,53.0495,53.1381,53.0274,53.1233,97500.0
2015-01-23 13:00:00,71.98,72.0,71.71,71.77,292900.0,53.1233,53.1381,52.9241,52.9683,292900.0
2015-01-23 13:30:00,71.77,71.84,71.66,71.67,130600.0,52.9683,53.02,52.8872,52.8945,130600.0
2015-01-23 14:00:00,71.67,71.7,71.36,71.52,209300.0,52.8945,52.9167,52.6658,52.7838,209300.0
2015-01-23 14:30:00,71.52,71.58,71.12,71.2,278500.0,52.7838,52.8281,52.4886,52.5477,278500.0
2015-01-23 15:00:00,71.21,71.24,71.09,71.23,367000.0,52.5551,52.5772,52.4665,52.5698,367000.0
2015-01-23 15:30:00,71.22,71.3,71.06,71.12,537500.0,52.5624,52.6215,52.4443,52.4886,537500.0
2015-01-26 09:30:00,70.82,71.31,70.58,70.78,266300.0,52.2672,52.6289,52.0901,52.2377,266300.0
2015-01-26 10:00:00,70.85,70.99,70.74,70.94,149500.0,52.2894,52.3927,52.2082,52.3558,149500.0
2015-01-26 10:30:00,70.96,71.23,70.83,71.2,142500.0,52.3705,52.5698,52.2746,52.5477,142500.0
2015-01-26 11:00:00,71.21,71.3,71.0,71.09,131800.0,52.5551,52.6215,52.4001,52.4665,131800.0
2015-01-26 11:30:00,71.1,71.46,71.1,71.42,87500.0,52.4739,52.7396,52.4739,52.71,87500.0
2015-01-26 12:00:00,71.42,71.43,71.29,71.36,83400.0,52.71,52.7174,52.6141,52.6658,83400.0
2015-01-26 12:30:00,71.36,71.41,71.29,71.39,72000.0,52.6658,52.7027,52.6141,52.6879,72000.0
2015-01-26 13:00:00,71.39,71.47,71.33,71.44,126800.0,52.6879,52.7469,52.6436,52.7248,126800.0
2015-01-26 13:30:00,71.47,71.64,71.47,71.52,115300.0,52.7469,52.8724,52.7469,52.7838,115300.0
2015-01-26 14:00:00,71.53,71.7,71.49,71.7,115300.0,52.7912,52.9167,52.7617,52.9167,115300.0
2015-01-26 14:30:00,71.7,71.75,71.49,71.5,110800.0,52.9167,52.9536,52.7617,52.7691,110800.0
2015-01-26 15:00:00,71.5,71.51,71.27,71.47,203400.0,52.7691,52.7765,52.5993,52.7469,203400.0
2015-01-26 15:30:00,71.47,71.58,71.45,71.48,356200.0,52.7469,52.8281,52.7322,52.7543,356200.0
2015-01-27 09:30:00,70.76,70.89,70.05,70.46,197300.0,52.2229,52.3189,51.6989,52.0015,197300.0
2015-01-27 10:00:00,70.45,70.8,70.37,70.54,203600.0,51.9941,52.2525,51.9351,52.0606,203600.0
2015-01-27 10:30:00,70.53,70.55,70.06,70.21,239700.0,52.0532,52.068,51.7063,51.817,239700.0
2015-01-27 11:00:00,70.2,70.56,70.19,70.52,155900.0,51.8096,52.0753,51.8023,52.0458,155900.0
2015-01-27 11:30:00,70.5,70.52,70.29,70.43,241200.0,52.0311,52.0458,51.8761,51.9794,241200.0
2015-01-27 12:00:00,70.43,70.68,70.43,70.65,109000.0,51.9794,52.1639,51.9794,52.1418,109000.0
2015-01-27 12:30:00,70.65,70.73,70.56,70.71,82600.0,52.1418,52.2008,52.0753,52.186,82600.0
2015-01-27 13:00:00,70.72,70.99,70.69,70.96,99900.0,52.1934,52.3927,52.1713,52.3705,99900.0
2015-01-27 13:30:00,70.97,71.05,70.9,70.92,103800.0,52.3779,52.437,52.3263,52.341,103800.0
2015-01-27 14:00:00,70.91,71.31,70.88,71.28,135100.0,52.3336,52.6289,52.3115,52.6067,135100.0
2015-01-27 14:30:00,71.29,71.33,71.11,71.14,149900.0,52.6141,52.6436,52.4812,52.5034,149900.0
2015-01-27 15:00:00,71.14,71.19,70.93,70.94,159200.0,52.5034,52.5403,52.3484,52.3558,159200.0
2015-01-27 15:30:00,70.95,71.17,70.95,71.06,382400.0,52.3632,52.5255,52.3632,52.4443,382400.0
2015-01-28 09:30:00,71.65,72.1,71.49,71.81,222200.0,52.8798,53.2119,52.7617,52.9979,222200.0
2015-01-28 10:00:00,71.82,71.87,71.56,71.56,173100.0,53.0052,53.0422,52.8134,52.8134,173100.0
2015-01-28 10:30:00,71.55,71.64,71.24,71.28,120900.0,52.806,52.8724,52.5772,52.6067,120900.0
2015-01-28 11:00:00,71.27,71.56,71.24,71.54,147500.0,52.5993,52.8134,52.5772,52.7986,147500.0
2015-01-28 11:30:00,71.56,71.77,71.53,71.71,117900.0,52.8134,52.9683,52.7912,52.9241,117900.0
2015-01-28 12:00:00,71.71,71.9,71.68,71.86,107700.0,52.9241,53.0643,52.9019,53.0348,107700.0
2015-01-28 12:30:00,71.87,71.94,71.56,71.84,159500.0,53.0422,53.0938,52.8134,53.02,159500.0
2015-01-28 13:00:00,71.83,72.05,71.8,71.98,162900.0,53.0126,53.175,52.9905,53.1233,162900.0
2015-01-28 13:30:00,71.98,72.2,71.98,72.02,95000.0,53.1233,53.2857,53.1233,53.1529,95000.0
2015-01-28 14:00:00,72.03,72.27,71.9,71.97,153700.0,53.1602,53.3374,53.0643,53.116,153700.0
2015-01-28 14:30:00,71.97,71.97,71.75,71.84,183300.0,53.116,53.116,52.9536,53.02,183300.0
2015-01-28 15:00:00,71.84,71.95,71.4,71.49,181800.0,53.02,53.1012,52.6953,52.7617,181800.0
2015-01-28 15:30:00,71.49,71.49,71.0,71.03,361200.0,52.7617,52.7617,52.4001,52.4222,361200.0
2015-01-29 09:30:00,71.3,71.85,71.0,71.23,281500.0,52.6215,53.0274,52.4001,52.5698,281500.0
2015-01-29 10:00:00,71.23,71.4,70.91,71.09,179100.0,52.5698,52.6953,52.3336,52.4665,179100.0
2015-01-29 10:30:00,71.1,71.21,70.66,70.9,146600.0,52.4739,52.5551,52.1491,52.3263,146600.0
2015-01-29 11:00:00,70.9,70.97,70.67,70.94,89400.0,52.3263,52.3779,52.1565,52.3558,89400.0
2015-01-29 11:30:00,70.95,71.29,70.95,71.08,83700.0,52.3632,52.6141,52.3632,52.4591,83700.0
2015-01-29 12:00:00,71.08,71.26,71.05,71.14,96200.0,52.4591,52.592,52.437,52.5034,96200.0
2015-01-29 12:30:00,71.12,71.19,70.87,71.01,130900.0,52.4886,52.5403,52.3041,52.4074,130900.0
2015-01-29 13:00:00,71.02,71.12,70.94,71.06,238500.0,52.4148,52.4886,52.3558,52.4443,238500.0
2015-01-29 13:30:00,71.06,71.47,71.02,71.33,136100.0,52.4443,52.7469,52.4148,52.6436,136100.0
2015-01-29 14:00:00,71.34,71.36,71.08,71.18,198200.0,52.651,52.6658,52.4591,52.5329,198200.0
2015-01-29 14:30:00,71.18,71.34,71.08,71.28,386500.0,52.5329,52.651,52.4591,52.6067,386500.0
2015-01-29 15:00:00,71.29,71.44,71.15,71.42,333800.0,52.6141,52.7248,52.5108,52.71,333800.0
2015-01-29 15:30:00,71.42,71.63,71.36,71.4,324900.0,52.71,52.865,52.6658,52.6953,324900.0
2015-01-30 09:30:00,69.97,70.98,69.7,70.39,177600.0,51.6399,52.3853,51.4406,51.9499,177600.0
2015-01-30 10:00:00,70.45,70.57,69.8,69.82,157200.0,51.9941,52.0827,51.5144,51.5292,157200.0
2015-01-30 10:30:00,69.81,70.12,69.71,70.05,253200.0,51.5218,51.7506,51.448,51.6989,253200.0
2015-01-30 11:00:00,70.08,70.25,69.84,69.87,142700.0,51.7211,51.8465,51.544,51.5661,142700.0
2015-01-30 11:30:00,69.87,69.94,69.62,69.93,130800.0,51.5661,51.6178,51.3816,51.6104,130800.0
2015-01-30 12:00:00,69.94,70.15,69.86,70.08,107700.0,51.6178,51.7727,51.5587,51.7211,107700.0
2015-01-30 12:30:00,70.06,70.19,69.81,69.85,90200.0,51.7063,51.8023,51.5218,51.5513,90200.0
2015-01-30 13:00:00,69.86,70.08,69.74,70.06,88200.0,51.5587,51.7211,51.4701,51.7063,88200.0
2015-01-30 13:30:00,70.06,70.17,70.04,70.08,132100.0,51.7063,51.7875,51.6916,51.7211,132100.0
2015-01-30 14:00:00,70.09,70.39,69.97,70.39,95400.0,51.7285,51.9499,51.6399,51.9499,95400.0
2015-01-30 14:30:00,70.4,70.45,69.76,69.84,135100.0,51.9572,51.9941,51.4849,51.544,135100.0
2015-01-30 15:00:00,69.85,69.92,69.48,69.64,220200.0,51.5513,51.603,51.2783,51.3963,220200.0
2015-01-30 15:30:00,69.64,69.7,69.29,69.38,465500.0,51.3963,51.4406,51.138,51.2045,465500.0
2015-02-02 09:30:00,68.32,69.15,68.31,68.55,400600.0,50.4221,51.0347,50.4148,50.5919,400600.0
2015-02-02 10:00:00,68.55,68.83,68.29,68.58,239000.0,50.5919,50.7985,50.4,50.614,239000.0
2015-02-02 10:30:00,68.61,69.18,68.58,68.87,175000.0,50.6362,51.0569,50.614,50.8281,175000.0
2015-02-02 11:00:00,68.89,69.35,68.77,69.06,335100.0,50.8428,51.1823,50.7543,50.9683,335100.0
2015-02-02 11:30:00,69.08,69.22,68.94,68.97,260300.0,50.983,51.0864,50.8797,50.9019,260300.0
2015-02-02 12:00:00,68.97,69.0,68.69,68.87,145500.0,50.9019,50.924,50.6952,50.8281,145500.0
2015-02-02 12:30:00,68.88,69.02,68.83,68.87,120400.0,50.8354,50.9388,50.7985,50.8281,120400.0
2015-02-02 13:00:00,68.86,69.06,68.81,68.89,147300.0,50.8207,50.9683,50.7838,50.8428,147300.0
2015-02-02 13:30:00,68.92,68.97,68.57,68.61,158500.0,50.865,50.9019,50.6067,50.6362,158500.0
2015-02-02 14:00:00,68.61,68.91,68.61,68.88,181600.0,50.6362,50.8576,50.6362,50.8354,181600.0
2015-02-02 14:30:00,68.87,68.95,68.68,68.8,175700.0,50.8281,50.8871,50.6878,50.7764,175700.0
2015-02-02 15:00:00,68.8,69.0,68.77,68.94,271700.0,50.7764,50.924,50.7543,50.8797,271700.0
2015-02-02 15:30:00,68.95,69.35,68.92,69.28,698500.0,50.8871,51.1823,50.865,51.1307,698500.0
2015-02-03 09:30:00,69.83,70.45,69.7,70.33,227700.0,51.5366,51.9941,51.4406,51.9056,227700.0
2015-02-03 10:00:00,70.35,70.59,70.12,70.58,158500.0,51.9203,52.0975,51.7506,52.0901,158500.0
2015-02-03 10:30:00,70.59,70.76,70.34,70.34,193400.0,52.0975,52.2229,51.913,51.913,193400.0
2015-02-03 11:00:00,70.33,70.91,70.31,70.79,163200.0,51.9056,52.3336,51.8908,52.2451,163200.0
2015-02-03 11:30:00,70.79,70.99,70.58,70.59,176900.0,52.2451,52.3927,52.0901,52.0975,176900.0
2015-02-03 12:00:00,70.59,70.72,70.44,70.59,307600.0,52.0975,52.1934,51.9868,52.0975,307600.0
2015-02-03 12:30:00,70.59,70.65,70.45,70.57,352300.0,52.0975,52.1418,51.9941,52.0827,352300.0
2015-02-03 13:00:00,70.57,70.92,70.51,70.83,261200.0,52.0827,52.341,52.0384,52.2746,261200.0
2015-02-03 13:30:00,70.84,70.96,70.69,70.93,90900.0,52.282,52.3705,52.1713,52.3484,90900.0
2015-02-03 14:00:00,70.92,70.97,70.77,70.82,92900.0,52.341,52.3779,52.2303,52.2672,92900.0
2015-02-03 14:30:00,70.82,70.99,70.78,70.98,82200.0,52.2672,52.3927,52.2377,52.3853,82200.0
2015-02-03 15:00:00,70.99,71.14,70.98,71.13,147300.0,52.3927,52.5034,52.3853,52.496,147300.0
2015-02-03 15:30:00,71.13,71.2,71.04,71.15,323000.0,52.496,52.5477,52.4296,52.5108,323000.0
2015-02-04 09:30:00,69.6,70.08,68.83,69.83,536600.0,51.3668,51.7211,50.7985,51.5366,536600.0
2015-02-04 10:00:00,69.85,70.1,68.98,68.98,477700.0,51.5513,51.7358,50.9092,50.9092,477700.0
2015-02-04 10:30:00,68.99,69.4,68.99,69.0,443400.0,50.9166,51.2192,50.9166,50.924,443400.0
2015-02-04 11:00:00,69.0,69.21,68.59,68.59,486300.0,50.924,51.079,50.6214,50.6214,486300.0
2015-02-04 11:30:00,68.59,68.8,68.49,68.55,283500.0,50.6214,50.7764,50.5476,50.5919,283500.0
2015-02-04 12:00:00,68.54,68.81,68.17,68.71,485200.0,50.5845,50.7838,50.3114,50.71,485200.0
2015-02-04 12:30:00,68.7,68.75,68.51,68.7,226700.0,50.7026,50.7395,50.5624,50.7026,226700.0
2015-02-04 13:00:00,68.7,68.75,68.41,68.75,217700.0,50.7026,50.7395,50.4886,50.7395,217700.0
2015-02-04 13:30:00,68.75,68.9,68.63,68.8,260200.0,50.7395,50.8502,50.6509,50.7764,260200.0
2015-02-04 14:00:00,68.8,69.08,68.79,69.04,295300.0,50.7764,50.983,50.769,50.9535,295300.0
2015-02-04 14:30:00,69.05,69.23,69.05,69.15,217600.0,50.9609,51.0938,50.9609,51.0347,217600.0
2015-02-04 15:00:00,69.14,69.36,68.99,69.29,2520700.0,51.0273,51.1897,50.9166,51.138,2520700.0
2015-02-04 15:30:00,69.29,69.38,68.74,68.86,659900.0,51.138,51.2045,50.7321,50.8207,659900.0
2015-02-05 09:30:00,69.36,69.74,69.17,69.71,303200.0,51.1897,51.4701,51.0495,51.448,303200.0
2015-02-05 10:00:00,69.71,69.92,69.58,69.79,200600.0,51.448,51.603,51.3521,51.5071,200600.0
2015-02-05 10:30:00,69.81,69.92,69.56,69.71,175900.0,51.5218,51.603,51.3373,51.448,175900.0
2015-02-05 11:00:00,69.67,69.93,69.63,69.85,159300.0,51.4185,51.6104,51.389,51.5513,159300.0
2015-02-05 11:30:00,69.85,69.94,69.72,69.73,125000.0,51.5513,51.6178,51.4554,51.4628,125000.0
2015-02-05 12:00:00,69.73,70.01,69.73,69.82,155500.0,51.4628,51.6694,51.4628,51.5292,155500.0
2015-02-05 12:30:00,69.82,69.92,69.73,69.81,125000.0,51.5292,51.603,51.4628,51.5218,125000.0
2015-02-05 13:00:00,69.81,69.92,69.76,69.91,110700.0,51.5218,51.603,51.4849,51.5956,110700.0
2015-02-05 13:30:00,69.91,69.97,69.87,69.93,140000.0,51.5956,51.6399,51.5661,51.6104,140000.0
2015-02-05 14:00:00,69.93,70.03,69.9,70.02,170300.0,51.6104,51.6842,51.5882,51.6768,170300.0
2015-02-05 14:30:00,70.02,70.11,69.94,70.06,174600.0,51.6768,51.7432,51.6178,51.7063,174600.0
2015-02-05 15:00:00,70.06,70.21,69.97,70.2,192700.0,51.7063,51.817,51.6399,51.8096,192700.0
2015-02-05 15:30:00,70.21,70.34,70.16,70.22,343600.0,51.817,51.913,51.7801,51.8244,343600.0
2015-02-06 09:30:00,70.63,70.78,69.97,70.0,239600.0,52.127,52.2377,51.6399,51.662,239600.0
2015-02-06 10:00:00,69.99,70.23,69.98,70.2,199600.0,51.6547,51.8318,51.6473,51.8096,199600.0
2015-02-06 10:30:00,70.19,70.6,70.18,70.5,136900.0,51.8023,52.1049,51.7949,52.0311,136900.0
2015-02-06 11:00:00,70.5,70.57,70.23,70.26,228600.0,52.0311,52.0827,51.8318,51.8539,228600.0
2015-02-06 11:30:00,70.26,70.32,69.81,69.82,428700.0,51.8539,51.8982,51.5218,51.5292,428700.0
2015-02-06 12:00:00,69.83,69.95,69.74,69.88,257700.0,51.5366,51.6251,51.4701,51.5735,257700.0
2015-02-06 12:30:00,69.89,69.94,69.72,69.84,93600.0,51.5809,51.6178,51.4554,51.544,93600.0
2015-02-06 13:00:00,69.84,69.92,69.74,69.83,151400.0,51.544,51.603,51.4701,51.5366,151400.0
2015-02-06 13:30:00,69.82,70.11,69.75,69.98,138700.0,51.5292,51.7432,51.4775,51.6473,138700.0
2015-02-06 14:00:00,69.98,70.09,69.81,69.81,151700.0,51.6473,51.7285,51.5218,51.5218,151700.0
2015-02-06 14:30:00,69.81,69.92,69.68,69.69,236700.0,51.5218,51.603,51.4259,51.4332,236700.0
2015-02-06 15:00:00,69.69,69.72,69.47,69.52,211900.0,51.4332,51.4554,51.2709,51.3078,211900.0
2015-02-06 15:30:00,69.51,69.66,69.24,69.25,808000.0,51.3004,51.4111,51.1011,51.1085,808000.0
2015-02-09 09:30:00,69.07,69.08,67.85,68.57,877900.0,50.9757,50.983,50.0753,50.6067,877900.0
2015-02-09 10:00:00,68.53,68.77,68.37,68.42,374500.0,50.5771,50.7543,50.459,50.496,374500.0
2015-02-09 10:30:00,68.42,68.76,68.4,68.56,338200.0,50.496,50.7469,50.4812,50.5993,338200.0
2015-02-09 11:00:00,68.55,69.01,68.43,68.9,422100.0,50.5919,50.9314,50.5033,50.8502,422100.0
2015-02-09 11:30:00,68.9,68.92,68.55,68.55,160200.0,50.8502,50.865,50.5919,50.5919,160200.0
2015-02-09 12:00:00,68.56,68.69,68.42,68.56,248600.0,50.5993,50.6952,50.496,50.5993,248600.0
2015-02-09 12:30:00,68.57,68.7,68.57,68.62,106500.0,50.6067,50.7026,50.6067,50.6436,106500.0
2015-02-09 13:00:00,68.62,68.79,68.61,68.66,105900.0,50.6436,50.769,50.6362,50.6731,105900.0
2015-02-09 13:30:00,68.65,68.74,68.56,68.74,108100.0,50.6657,50.7321,50.5993,50.7321,108100.0
2015-02-09 14:00:00,68.73,68.78,68.66,68.77,157200.0,50.7247,50.7616,50.6731,50.7543,157200.0
2015-02-09 14:30:00,68.78,68.92,68.73,68.74,241900.0,50.7616,50.865,50.7247,50.7321,241900.0
2015-02-09 15:00:00,68.73,68.74,68.5,68.53,203700.0,50.7247,50.7321,50.555,50.5771,203700.0
2015-02-09 15:30:00,68.54,68.78,68.48,68.71,442700.0,50.5845,50.7616,50.5402,50.71,442700.0
2015-02-10 09:30:00,69.34,69.78,69.11,69.32,481300.0,51.1749,51.4997,51.0052,51.1602,481300.0
2015-02-10 10:00:00,69.35,69.42,69.25,69.25,329000.0,51.1823,51.234,51.1085,51.1085,329000.0
2015-02-10 10:30:00,69.26,69.51,69.15,69.45,265800.0,51.1159,51.3004,51.0347,51.2561,265800.0
2015-02-10 11:00:00,69.44,69.58,69.37,69.5,334600.0,51.2487,51.3521,51.1971,51.293,334600.0
2015-02-10 11:30:00,69.51,69.61,69.44,69.54,243200.0,51.3004,51.3742,51.2487,51.3225,243200.0
2015-02-10 12:00:00,69.54,69.59,69.45,69.49,95600.0,51.3225,51.3594,51.2561,51.2856,95600.0
2015-02-10 12:30:00,69.49,69.57,69.49,69.54,91900.0,51.2856,51.3447,51.2856,51.3225,91900.0
2015-02-10 13:00:00,69.53,69.68,69.51,69.66,125000.0,51.3152,51.4259,51.3004,51.4111,125000.0
2015-02-10 13:30:00,69.65,69.71,69.6,69.68,85700.0,51.4037,51.448,51.3668,51.4259,85700.0
2015-02-10 14:00:00,69.68,69.89,69.67,69.88,168700.0,51.4259,51.5809,51.4185,51.5735,168700.0
2015-02-10 14:30:00,69.88,70.05,69.84,70.0,216500.0,51.5735,51.6989,51.544,51.662,216500.0
2015-02-10 15:00:00,70.0,70.02,69.76,69.8,270000.0,51.662,51.6768,51.4849,51.5144,270000.0
2015-02-10 15:30:00,69.81,69.81,69.55,69.61,575400.0,51.5218,51.5218,51.3299,51.3742,575400.0
2015-02-11 09:30:00,69.52,70.17,69.52,70.01,418300.0,51.3078,51.7875,51.3078,51.6694,418300.0
2015-02-11 10:00:00,70.01,70.02,69.71,69.72,310500.0,51.6694,51.6768,51.448,51.4554,310500.0
2015-02-11 10:30:00,69.72,69.87,69.57,69.72,89300.0,51.4554,51.5661,51.3447,51.4554,89300.0
2015-02-11 11:00:00,69.74,69.87,69.72,69.72,138900.0,51.4701,51.5661,51.4554,51.4554,138900.0
2015-02-11 11:30:00,69.72,70.11,69.6,70.08,278600.0,51.4554,51.7432,51.3668,51.7211,278600.0
2015-02-11 12:00:00,70.08,70.09,69.89,69.9,81600.0,51.7211,51.7285,51.5809,51.5882,81600.0
2015-02-11 12:30:00,69.9,69.99,69.72,69.73,106200.0,51.5882,51.6547,51.4554,51.4628,106200.0
2015-02-11 13:00:00,69.73,69.83,69.54,69.65,86800.0,51.4628,51.5366,51.3225,51.4037,86800.0
2015-02-11 13:30:00,69.66,69.91,69.61,69.87,102200.0,51.4111,51.5956,51.3742,51.5661,102200.0
2015-02-11 14:00:00,69.87,69.91,69.65,69.73,128000.0,51.5661,51.5956,51.4037,51.4628,128000.0
2015-02-11 14:30:00,69.74,69.87,69.72,69.84,98400.0,51.4701,51.5661,51.4554,51.544,98400.0
2015-02-11 15:00:00,69.84,70.18,69.82,70.05,235800.0,51.544,51.7949,51.5292,51.6989,235800.0
2015-02-11 15:30:00,70.06,70.1,69.94,70.07,409100.0,51.7063,51.7358,51.6178,51.7137,409100.0
2015-02-12 09:30:00,70.27,70.73,70.18,70.68,231900.0,51.8613,52.2008,51.7949,52.1639,231900.0
2015-02-12 10:00:00,70.68,70.9,70.62,70.71,200200.0,52.1639,52.3263,52.1196,52.186,200200.0
2015-02-12 10:30:00,70.7,71.03,70.7,70.95,206700.0,52.1787,52.4222,52.1787,52.3632,206700.0
2015-02-12 11:00:00,70.94,71.1,70.84,71.09,238900.0,52.3558,52.4739,52.282,52.4665,238900.0
2015-02-12 11:30:00,71.08,71.15,70.93,70.93,183200.0,52.4591,52.5108,52.3484,52.3484,183200.0
2015-02-12 12:00:00,70.93,71.0,70.81,71.0,167600.0,52.3484,52.4001,52.2598,52.4001,167600.0
2015-02-12 12:30:00,71.0,71.02,70.84,70.92,179400.0,52.4001,52.4148,52.282,52.341,179400.0
2015-02-12 13:00:00,70.92,71.01,70.85,70.85,178400.0,52.341,52.4074,52.2894,52.2894,178400.0
2015-02-12 13:30:00,70.85,71.15,70.83,71.1,194200.0,52.2894,52.5108,52.2746,52.4739,194200.0
2015-02-12 14:00:00,71.09,71.24,71.07,71.17,292700.0,52.4665,52.5772,52.4517,52.5255,292700.0
2015-02-12 14:30:00,71.17,71.25,71.13,71.15,268600.0,52.5255,52.5846,52.496,52.5108,268600.0
2015-02-12 15:00:00,71.15,71.26,71.05,71.08,360700.0,52.5108,52.592,52.437,52.4591,360700.0
2015-02-12 15:30:00,71.08,71.19,70.97,71.0,812000.0,52.4591,52.5403,52.3779,52.4001,812000.0
2015-02-13 09:30:00,72.84,74.35,72.43,74.22,745900.0,53.758,54.8725,53.4554,54.7765,745900.0
2015-02-13 10:00:00,74.22,75.22,73.71,75.21,627900.0,54.7765,55.5145,54.4001,55.5072,627900.0
2015-02-13 10:30:00,75.21,75.7,74.84,75.64,493500.0,55.5072,55.8688,55.2341,55.8245,493500.0
2015-02-13 11:00:00,75.61,75.73,75.05,75.47,472000.0,55.8024,55.8909,55.3891,55.6991,472000.0
2015-02-13 11:30:00,75.46,75.62,75.0,75.0,284000.0,55.6917,55.8098,55.3522,55.3522,284000.0
2015-02-13 12:00:00,75.01,75.34,74.87,75.05,402100.0,55.3596,55.6031,55.2562,55.3891,402100.0
2015-02-13 12:30:00,75.06,75.38,75.04,75.1,176500.0,55.3965,55.6326,55.3817,55.426,176500.0
2015-02-13 13:00:00,75.1,75.5,75.04,75.31,161800.0,55.426,55.7212,55.3817,55.581,161800.0
2015-02-13 13:30:00,75.3,75.33,75.03,75.19,168400.0,55.5736,55.5957,55.3743,55.4924,168400.0
2015-02-13 14:00:00,75.19,75.21,75.0,75.07,176100.0,55.4924,55.5072,55.3522,55.4038,176100.0
2015-02-13 14:30:00,75.07,75.16,74.91,75.11,160500.0,55.4038,55.4703,55.2858,55.4334,160500.0
2015-02-13 15:00:00,75.12,75.48,75.1,75.4,367200.0,55.4407,55.7064,55.426,55.6474,367200.0
2015-02-13 15:30:00,75.4,75.41,75.04,75.28,654900.0,55.6474,55.6548,55.3817,55.5588,654900.0
2015-02-17 09:30:00,74.89,75.0,74.21,74.81,285900.0,55.271,55.3522,54.7691,55.212,285900.0
2015-02-17 10:00:00,74.83,75.36,74.83,75.26,283200.0,55.2267,55.6179,55.2267,55.5441,283200.0
2015-02-17 10:30:00,75.27,75.49,75.11,75.29,208400.0,55.5514,55.7138,55.4334,55.5662,208400.0
2015-02-17 11:00:00,75.28,75.49,75.19,75.31,159900.0,55.5588,55.7138,55.4924,55.581,159900.0
2015-02-17 11:30:00,75.31,75.63,75.25,75.25,124900.0,55.581,55.8171,55.5367,55.5367,124900.0
2015-02-17 12:00:00,75.26,75.69,75.26,75.69,107500.0,55.5441,55.8614,55.5441,55.8614,107500.0
2015-02-17 12:30:00,75.68,75.92,75.64,75.67,130100.0,55.854,56.0312,55.8245,55.8467,130100.0
2015-02-17 13:00:00,75.68,75.9,75.66,75.74,121800.0,55.854,56.0164,55.8393,55.8983,121800.0
2015-02-17 13:30:00,75.74,75.76,75.44,75.49,94700.0,55.8983,55.9131,55.6769,55.7138,94700.0
2015-02-17 14:00:00,75.49,75.55,75.28,75.34,180200.0,55.7138,55.7581,55.5588,55.6031,180200.0
2015-02-17 14:30:00,75.33,75.49,75.3,75.48,150700.0,55.5957,55.7138,55.5736,55.7064,150700.0
2015-02-17 15:00:00,75.48,75.64,75.41,75.63,195200.0,55.7064,55.8245,55.6548,55.8171,195200.0
2015-02-17 15:30:00,75.62,75.65,75.26,75.38,404200.0,55.8098,55.8319,55.5441,55.6326,404200.0
2015-02-18 09:30:00,74.99,75.48,74.99,75.46,209100.0,55.3448,55.7064,55.3448,55.6917,209100.0
2015-02-18 10:00:00,75.46,75.62,75.29,75.48,240600.0,55.6917,55.8098,55.5662,55.7064,240600.0
2015-02-18 10:30:00,75.47,75.71,75.41,75.69,156200.0,55.6991,55.8762,55.6548,55.8614,156200.0
2015-02-18 11:00:00,75.68,75.69,75.44,75.56,137300.0,55.854,55.8614,55.6769,55.7655,137300.0
2015-02-18 11:30:00,75.55,75.65,75.45,75.45,134500.0,55.7581,55.8319,55.6843,55.6843,134500.0
2015-02-18 12:00:00,75.45,75.49,75.28,75.37,83100.0,55.6843,55.7138,55.5588,55.6253,83100.0
2015-02-18 12:30:00,75.37,75.41,75.15,75.15,128900.0,55.6253,55.6548,55.4629,55.4629,128900.0
2015-02-18 13:00:00,75.16,75.59,75.11,75.51,180500.0,55.4703,55.7876,55.4334,55.7286,180500.0
2015-02-18 13:30:00,75.52,75.59,75.21,75.21,186500.0,55.736,55.7876,55.5072,55.5072,186500.0
2015-02-18 14:00:00,75.21,75.34,75.09,75.12,269100.0,55.5072,55.6031,55.4186,55.4407,269100.0
2015-02-18 14:30:00,75.12,75.45,75.12,75.41,169100.0,55.4407,55.6843,55.4407,55.6548,169100.0
2015-02-18 15:00:00,75.42,75.44,75.17,75.31,228600.0,55.6622,55.6769,55.4776,55.581,228600.0
2015-02-18 15:30:00,75.31,75.46,75.29,75.35,561000.0,55.581,55.6917,55.5662,55.6105,561000.0
2015-02-19 09:30:00,75.36,75.44,74.74,75.09,311500.0,55.6179,55.6769,55.1603,55.4186,311500.0
2015-02-19 10:00:00,75.1,75.33,75.03,75.26,264100.0,55.426,55.5957,55.3743,55.5441,264100.0
2015-02-19 10:30:00,75.27,75.27,75.01,75.15,209400.0,55.5514,55.5514,55.3596,55.4629,209400.0
2015-02-19 11:00:00,75.17,75.2,75.06,75.08,208900.0,55.4776,55.4998,55.3965,55.4112,208900.0
2015-02-19 11:30:00,75.08,75.19,75.0,75.01,177100.0,55.4112,55.4924,55.3522,55.3596,177100.0
2015-02-19 12:00:00,75.02,75.05,74.85,74.85,115000.0,55.3669,55.3891,55.2415,55.2415,115000.0
2015-02-19 12:30:00,74.84,74.9,74.65,74.76,131700.0,55.2341,55.2784,55.0939,55.1751,131700.0
2015-02-19 13:00:00,74.76,74.82,74.66,74.7,126800.0,55.1751,55.2193,55.1013,55.1308,126800.0
2015-02-19 13:30:00,74.72,74.9,74.72,74.83,131500.0,55.1455,55.2784,55.1455,55.2267,131500.0
2015-02-19 14:00:00,74.84,74.91,74.65,74.73,200600.0,55.2341,55.2858,55.0939,55.1529,200600.0
2015-02-19 14:30:00,74.73,74.76,74.52,74.68,196800.0,55.1529,55.1751,54.9979,55.116,196800.0
2015-02-19 15:00:00,74.68,74.72,74.53,74.54,245300.0,55.116,55.1455,55.0053,55.0127,245300.0
2015-02-19 15:30:00,74.53,74.6,74.43,74.46,635500.0,55.0053,55.057,54.9315,54.9536,635500.0
2015-02-20 09:30:00,74.44,74.83,74.2,74.59,222900.0,54.9389,55.2267,54.7618,55.0496,222900.0
2015-02-20 10:00:00,74.58,74.92,74.5,74.83,166600.0,55.0422,55.2931,54.9832,55.2267,166600.0
2015-02-20 10:30:00,74.82,75.08,74.8,74.91,166200.0,55.2193,55.4112,55.2046,55.2858,166200.0
2015-02-20 11:00:00,74.91,75.1,74.9,75.1,120600.0,55.2858,55.426,55.2784,55.426,120600.0
2015-02-20 11:30:00,75.09,75.21,75.08,75.15,74800.0,55.4186,55.5072,55.4112,55.4629,74800.0
2015-02-20 12:00:00,75.13,75.3,75.0,75.2,128200.0,55.4481,55.5736,55.3522,55.4998,128200.0
2015-02-20 12:30:00,75.2,75.45,75.15,75.43,114500.0,55.4998,55.6843,55.4629,55.6695,114500.0
2015-02-20 13:00:00,75.42,75.64,75.37,75.6,81900.0,55.6622,55.8245,55.6253,55.795,81900.0
2015-02-20 13:30:00,75.61,75.83,75.55,75.71,109200.0,55.8024,55.9647,55.7581,55.8762,109200.0
2015-02-20 14:00:00,75.7,75.82,75.54,75.59,123000.0,55.8688,55.9574,55.7507,55.7876,123000.0
2015-02-20 14:30:00,75.59,75.73,75.57,75.65,109500.0,55.7876,55.8909,55.7729,55.8319,109500.0
2015-02-20 15:00:00,75.65,75.79,75.58,75.73,152700.0,55.8319,55.9352,55.7802,55.8909,152700.0
2015-02-20 15:30:00,75.72,75.83,75.67,75.78,330300.0,55.8836,55.9647,55.8467,55.9278,330300.0
2015-02-23 09:30:00,75.85,76.23,75.66,76.08,163800.0,55.9795,56.26,55.8393,56.1493,163800.0
2015-02-23 10:00:00,76.08,76.18,75.97,76.07,101700.0,56.1493,56.2231,56.0681,56.1419,101700.0
2015-02-23 10:30:00,76.06,76.23,76.04,76.09,85300.0,56.1345,56.26,56.1197,56.1566,85300.0
2015-02-23 11:00:00,76.1,76.18,76.0,76.17,99300.0,56.164,56.2231,56.0902,56.2157,99300.0
2015-02-23 11:30:00,76.17,76.24,76.14,76.2,117900.0,56.2157,56.2673,56.1935,56.2378,117900.0
2015-02-23 12:00:00,76.21,76.24,76.13,76.22,80600.0,56.2452,56.2673,56.1862,56.2526,80600.0
2015-02-23 12:30:00,76.21,76.23,76.15,76.22,70700.0,56.2452,56.26,56.2009,56.2526,70700.0
2015-02-23 13:00:00,76.22,76.31,76.13,76.2,77300.0,56.2526,56.319,56.1862,56.2378,77300.0
2015-02-23 13:30:00,76.21,76.26,76.0,76.03,98400.0,56.2452,56.2821,56.0902,56.1124,98400.0
2015-02-23 14:00:00,76.03,76.1,75.97,76.0,114600.0,56.1124,56.164,56.0681,56.0902,114600.0
2015-02-23 14:30:00,76.0,76.07,75.82,75.9,142000.0,56.0902,56.1419,55.9574,56.0164,142000.0
2015-02-23 15:00:00,75.9,76.02,75.89,75.95,185900.0,56.0164,56.105,56.009,56.0533,185900.0
2015-02-23 15:30:00,75.96,76.18,75.95,76.16,347800.0,56.0607,56.2231,56.0533,56.2083,347800.0
2015-02-24 09:30:00,76.24,76.57,76.24,76.33,126800.0,56.2673,56.5109,56.2673,56.3338,126800.0
2015-02-24 10:00:00,76.35,76.68,76.27,76.62,149800.0,56.3485,56.5921,56.2895,56.5478,149800.0
2015-02-24 10:30:00,76.64,76.66,76.42,76.53,121800.0,56.5625,56.5773,56.4002,56.4814,121800.0
2015-02-24 11:00:00,76.53,76.66,76.25,76.25,125200.0,56.4814,56.5773,56.2747,56.2747,125200.0
2015-02-24 11:30:00,76.26,76.45,76.24,76.36,65900.0,56.2821,56.4223,56.2673,56.3559,65900.0
2015-02-24 12:00:00,76.35,76.5,76.21,76.25,66900.0,56.3485,56.4592,56.2452,56.2747,66900.0
2015-02-24 12:30:00,76.25,76.33,76.11,76.33,57700.0,56.2747,56.3338,56.1714,56.3338,57700.0
2015-02-24 13:00:00,76.32,76.4,76.24,76.37,68800.0,56.3264,56.3854,56.2673,56.3633,68800.0
2015-02-24 13:30:00,76.37,76.45,76.3,76.43,58700.0,56.3633,56.4223,56.3116,56.4076,58700.0
2015-02-24 14:00:00,76.43,76.48,76.31,76.33,68900.0,56.4076,56.4445,56.319,56.3338,68900.0
2015-02-24 14:30:00,76.32,76.37,76.18,76.31,112900.0,56.3264,56.3633,56.2231,56.319,112900.0
2015-02-24 15:00:00,76.31,76.42,76.31,76.4,92900.0,56.319,56.4002,56.319,56.3854,92900.0
2015-02-24 15:30:00,76.4,76.4,76.26,76.34,300400.0,56.3854,56.3854,56.2821,56.3411,300400.0
2015-02-25 09:30:00,76.51,77.53,76.51,77.29,313200.0,56.4666,57.2194,56.4666,57.0423,313200.0
2015-02-25 10:00:00,77.26,77.58,77.23,77.43,129900.0,57.0201,57.2563,56.998,57.1456,129900.0
2015-02-25 10:30:00,77.42,77.6,77.3,77.56,153800.0,57.1382,57.2711,57.0496,57.2415,153800.0
2015-02-25 11:00:00,77.55,77.61,77.38,77.59,165600.0,57.2342,57.2784,57.1087,57.2637,165600.0
2015-02-25 11:30:00,77.59,77.69,77.58,77.67,138900.0,57.2637,57.3375,57.2563,57.3227,138900.0
2015-02-25 12:00:00,77.66,77.78,77.62,77.75,102400.0,57.3153,57.4039,57.2858,57.3818,102400.0
2015-02-25 12:30:00,77.77,77.82,77.54,77.62,124400.0,57.3965,57.4334,57.2268,57.2858,124400.0
2015-02-25 13:00:00,77.63,77.78,77.6,77.75,96200.0,57.2932,57.4039,57.2711,57.3818,96200.0
2015-02-25 13:30:00,77.75,77.82,77.61,77.73,106700.0,57.3818,57.4334,57.2784,57.367,106700.0
2015-02-25 14:00:00,77.74,77.83,77.63,77.72,135200.0,57.3744,57.4408,57.2932,57.3596,135200.0
2015-02-25 14:30:00,77.72,77.76,77.53,77.72,158200.0,57.3596,57.3891,57.2194,57.3596,158200.0
2015-02-25 15:00:00,77.72,77.76,77.59,77.65,195800.0,57.3596,57.3891,57.2637,57.308,195800.0
2015-02-25 15:30:00,77.65,77.74,77.52,77.61,471300.0,57.308,57.3744,57.212,57.2784,471300.0
2015-02-26 09:30:00,77.39,77.55,77.02,77.14,125500.0,57.1161,57.2342,56.843,56.9316,125500.0
2015-02-26 10:00:00,77.13,77.31,77.02,77.25,131700.0,56.9242,57.057,56.843,57.0127,131700.0
2015-02-26 10:30:00,77.26,77.3,77.0,77.09,124000.0,57.0201,57.0496,56.8282,56.8947,124000.0
2015-02-26 11:00:00,77.09,77.35,77.08,77.25,101400.0,56.8947,57.0866,56.8873,57.0127,101400.0
2015-02-26 11:30:00,77.25,77.27,77.06,77.13,59600.0,57.0127,57.0275,56.8725,56.9242,59600.0
2015-02-26 12:00:00,77.14,77.2,76.9,76.9,80200.0,56.9316,56.9758,56.7544,56.7544,80200.0
2015-02-26 12:30:00,76.9,77.17,76.81,77.06,141800.0,56.7544,56.9537,56.688,56.8725,141800.0
2015-02-26 13:00:00,77.05,77.18,76.89,76.92,79300.0,56.8651,56.9611,56.7471,56.7692,79300.0
2015-02-26 13:30:00,76.93,76.93,76.79,76.8,78300.0,56.7766,56.7766,56.6733,56.6806,78300.0
2015-02-26 14:00:00,76.8,77.01,76.75,76.87,83300.0,56.6806,56.8356,56.6437,56.7323,83300.0
2015-02-26 14:30:00,76.87,76.99,76.82,76.88,109900.0,56.7323,56.8209,56.6954,56.7397,109900.0
2015-02-26 15:00:00,76.89,76.94,76.7,76.84,202200.0,56.7471,56.784,56.6068,56.7102,202200.0
2015-02-26 15:30:00,76.84,76.97,76.74,76.89,251800.0,56.7102,56.8061,56.6364,56.7471,251800.0
2015-02-27 09:30:00,76.76,76.95,76.52,76.52,109300.0,56.6511,56.7913,56.474,56.474,109300.0
2015-02-27 10:00:00,76.54,76.9,76.54,76.9,74100.0,56.4887,56.7544,56.4887,56.7544,74100.0
2015-02-27 10:30:00,76.91,76.95,76.75,76.78,95600.0,56.7618,56.7913,56.6437,56.6659,95600.0
2015-02-27 11:00:00,76.79,76.86,76.64,76.69,80900.0,56.6733,56.7249,56.5625,56.5995,80900.0
2015-02-27 11:30:00,76.69,76.83,76.69,76.75,67700.0,56.5995,56.7028,56.5995,56.6437,67700.0
2015-02-27 12:00:00,76.76,76.84,76.71,76.8,61400.0,56.6511,56.7102,56.6142,56.6806,61400.0
2015-02-27 12:30:00,76.82,76.9,76.73,76.79,70700.0,56.6954,56.7544,56.629,56.6733,70700.0
2015-02-27 13:00:00,76.8,76.81,76.63,76.7,81800.0,56.6806,56.688,56.5552,56.6068,81800.0
2015-02-27 13:30:00,76.7,76.81,76.67,76.78,48200.0,56.6068,56.688,56.5847,56.6659,48200.0
2015-02-27 14:00:00,76.79,76.88,76.77,76.83,63200.0,56.6733,56.7397,56.6585,56.7028,63200.0
2015-02-27 14:30:00,76.82,76.88,76.68,76.76,64400.0,56.6954,56.7397,56.5921,56.6511,64400.0
2015-02-27 15:00:00,76.77,76.8,76.68,76.76,101600.0,56.6585,56.6806,56.5921,56.6511,101600.0
2015-02-27 15:30:00,76.76,76.79,76.63,76.67,229100.0,56.6511,56.6733,56.5552,56.5847,229100.0
2015-03-02 09:30:00,76.53,77.39,76.35,77.38,181700.0,56.4814,57.1161,56.3485,57.1087,181700.0
2015-03-02 10:00:00,77.38,77.39,77.13,77.38,118800.0,57.1087,57.1161,56.9242,57.1087,118800.0
2015-03-02 10:30:00,77.39,77.43,77.27,77.3,117200.0,57.1161,57.1456,57.0275,57.0496,117200.0
2015-03-02 11:00:00,77.3,77.31,76.98,77.05,88500.0,57.0496,57.057,56.8135,56.8651,88500.0
2015-03-02 11:30:00,77.03,77.1,76.93,76.96,79100.0,56.8504,56.902,56.7766,56.7987,79100.0
2015-03-02 12:00:00,76.96,76.97,76.68,76.73,134300.0,56.7987,56.8061,56.5921,56.629,134300.0
2015-03-02 12:30:00,76.73,76.84,76.68,76.81,88600.0,56.629,56.7102,56.5921,56.688,88600.0
2015-03-02 13:00:00,76.82,77.16,76.82,77.15,68400.0,56.6954,56.9463,56.6954,56.9389,68400.0
2015-03-02 13:30:00,77.16,77.27,77.08,77.27,72000.0,56.9463,57.0275,56.8873,57.0275,72000.0
2015-03-02 14:00:00,77.28,77.28,77.09,77.1,72200.0,57.0349,57.0349,56.8947,56.902,72200.0
2015-03-02 14:30:00,77.1,77.17,77.07,77.13,76800.0,56.902,56.9537,56.8799,56.9242,76800.0
2015-03-02 15:00:00,77.13,77.24,77.1,77.12,106600.0,56.9242,57.0054,56.902,56.9168,106600.0
2015-03-02 15:30:00,77.13,77.3,77.11,77.22,332800.0,56.9242,57.0496,56.9094,56.9906,332800.0
2015-03-03 09:30:00,76.72,76.99,76.61,76.77,102100.0,56.6216,56.8209,56.5404,56.6585,102100.0
2015-03-03 10:00:00,76.77,77.05,76.77,76.85,112400.0,56.6585,56.8651,56.6585,56.7175,112400.0
2015-03-03 10:30:00,76.86,77.02,76.75,76.81,73700.0,56.7249,56.843,56.6437,56.688,73700.0
2015-03-03 11:00:00,76.81,76.81,76.41,76.42,92000.0,56.688,56.688,56.3928,56.4002,92000.0
2015-03-03 11:30:00,76.42,76.56,76.33,76.48,82000.0,56.4002,56.5035,56.3338,56.4445,82000.0
2015-03-03 12:00:00,76.47,76.48,76.23,76.27,60300.0,56.4371,56.4445,56.26,56.2895,60300.0
2015-03-03 12:30:00,76.26,76.5,76.24,76.48,60400.0,56.2821,56.4592,56.2673,56.4445,60400.0
2015-03-03 13:00:00,76.48,76.61,76.43,76.61,38800.0,56.4445,56.5404,56.4076,56.5404,38800.0
2015-03-03 13:30:00,76.61,76.68,76.56,76.63,51200.0,56.5404,56.5921,56.5035,56.5552,51200.0
2015-03-03 14:00:00,76.64,76.9,76.63,76.89,75800.0,56.5625,56.7544,56.5552,56.7471,75800.0
2015-03-03 14:30:00,76.89,76.92,76.62,76.7,103100.0,56.7471,56.7692,56.5478,56.6068,103100.0
2015-03-03 15:00:00,76.7,76.82,76.6,76.8,90700.0,56.6068,56.6954,56.533,56.6806,90700.0
2015-03-03 15:30:00,76.8,76.87,76.67,76.7,184000.0,56.6806,56.7323,56.5847,56.6068,184000.0
2015-03-04 09:30:00,76.59,76.59,76.15,76.27,62200.0,56.5256,56.5256,56.2009,56.2895,62200.0
2015-03-04 10:00:00,76.26,76.44,76.0,76.42,142900.0,56.2821,56.4149,56.0902,56.4002,142900.0
2015-03-04 10:30:00,76.41,76.59,76.38,76.42,112300.0,56.3928,56.5256,56.3707,56.4002,112300.0
2015-03-04 11:00:00,76.43,76.65,76.42,76.48,54100.0,56.4076,56.5699,56.4002,56.4445,54100.0
2015-03-04 11:30:00,76.48,76.62,76.46,76.62,37400.0,56.4445,56.5478,56.4297,56.5478,37400.0
2015-03-04 12:00:00,76.63,76.73,76.6,76.61,39700.0,56.5552,56.629,56.533,56.5404,39700.0
2015-03-04 12:30:00,76.62,76.64,76.48,76.48,43800.0,56.5478,56.5625,56.4445,56.4445,43800.0
2015-03-04 13:00:00,76.49,76.56,76.46,76.5,36500.0,56.4518,56.5035,56.4297,56.4592,36500.0
2015-03-04 13:30:00,76.5,76.54,76.4,76.47,33200.0,56.4592,56.4887,56.3854,56.4371,33200.0
2015-03-04 14:00:00,76.47,76.67,76.37,76.67,85400.0,56.4371,56.5847,56.3633,56.5847,85400.0
2015-03-04 14:30:00,76.67,76.71,76.62,76.71,61800.0,56.5847,56.6142,56.5478,56.6142,61800.0
2015-03-04 15:00:00,76.71,76.8,76.6,76.63,101400.0,56.6142,56.6806,56.533,56.5552,101400.0
2015-03-04 15:30:00,76.64,76.68,76.47,76.49,144400.0,56.5625,56.5921,56.4371,56.4518,144400.0
2015-03-05 09:30:00,76.82,76.91,76.22,76.29,108000.0,56.6954,56.7618,56.2526,56.3042,108000.0
2015-03-05 10:00:00,76.23,76.61,76.19,76.52,141500.0,56.26,56.5404,56.2304,56.474,141500.0
2015-03-05 10:30:00,76.51,76.53,76.17,76.34,113700.0,56.4666,56.4814,56.2157,56.3411,113700.0
2015-03-05 11:00:00,76.35,76.36,76.18,76.21,123100.0,56.3485,56.3559,56.2231,56.2452,123100.0
2015-03-05 11:30:00,76.2,76.49,76.19,76.35,105800.0,56.2378,56.4518,56.2304,56.3485,105800.0
2015-03-05 12:00:00,76.36,76.37,76.11,76.14,73000.0,56.3559,56.3633,56.1714,56.1935,73000.0
2015-03-05 12:30:00,76.15,76.18,75.95,76.0,163700.0,56.2009,56.2231,56.0533,56.0902,163700.0
2015-03-05 13:00:00,75.99,76.22,75.98,76.16,51700.0,56.0828,56.2526,56.0755,56.2083,51700.0
2015-03-05 13:30:00,76.16,76.27,76.15,76.21,81000.0,56.2083,56.2895,56.2009,56.2452,81000.0
2015-03-05 14:00:00,76.22,76.27,76.09,76.12,93900.0,56.2526,56.2895,56.1566,56.1788,93900.0
2015-03-05 14:30:00,76.11,76.19,76.01,76.06,73100.0,56.1714,56.2304,56.0976,56.1345,73100.0
2015-03-05 15:00:00,76.06,76.09,76.01,76.08,93300.0,56.1345,56.1566,56.0976,56.1493,93300.0
2015-03-05 15:30:00,76.07,76.17,76.01,76.06,217000.0,56.1419,56.2157,56.0976,56.1345,217000.0
2015-03-06 09:30:00,75.47,75.57,75.01,75.29,83500.0,55.9383,56.0125,55.5974,55.8049,83500.0
2015-03-06 10:00:00,75.29,75.46,75.08,75.41,58400.0,55.8049,55.9309,55.6493,55.8939,58400.0
2015-03-06 10:30:00,75.41,75.55,75.35,75.46,103700.0,55.8939,55.9976,55.8494,55.9309,103700.0
2015-03-06 11:00:00,75.47,75.51,75.11,75.11,88700.0,55.9383,55.968,55.6715,55.6715,88700.0
2015-03-06 11:30:00,75.1,75.1,74.88,74.9,60700.0,55.6641,55.6641,55.501,55.5158,60700.0
2015-03-06 12:00:00,74.91,74.94,74.65,74.67,65700.0,55.5233,55.5455,55.3305,55.3454,65700.0
2015-03-06 12:30:00,74.68,74.83,74.62,74.75,109500.0,55.3528,55.464,55.3083,55.4047,109500.0
2015-03-06 13:00:00,74.76,74.85,74.61,74.74,61500.0,55.4121,55.4788,55.3009,55.3973,61500.0
2015-03-06 13:30:00,74.73,74.73,74.57,74.69,45000.0,55.3898,55.3898,55.2713,55.3602,45000.0
2015-03-06 14:00:00,74.69,74.74,74.47,74.51,59400.0,55.3602,55.3973,55.1971,55.2268,59400.0
2015-03-06 14:30:00,74.5,74.58,74.4,74.51,77400.0,55.2194,55.2787,55.1452,55.2268,77400.0
2015-03-06 15:00:00,74.51,74.67,74.36,74.38,92100.0,55.2268,55.3454,55.1156,55.1304,92100.0
2015-03-06 15:30:00,74.39,74.55,74.33,74.52,272700.0,55.1378,55.2564,55.0934,55.2342,272700.0
2015-03-09 09:30:00,74.7,75.04,74.42,74.93,178900.0,55.3676,55.6196,55.1601,55.5381,178900.0
2015-03-09 10:00:00,74.9,75.0,74.67,74.7,163700.0,55.5158,55.59,55.3454,55.3676,163700.0
2015-03-09 10:30:00,74.67,74.77,74.62,74.68,54900.0,55.3454,55.4195,55.3083,55.3528,54900.0
2015-03-09 11:00:00,74.67,74.75,74.54,74.7,78600.0,55.3454,55.4047,55.249,55.3676,78600.0
2015-03-09 11:30:00,74.7,74.76,74.57,74.62,45600.0,55.3676,55.4121,55.2713,55.3083,45600.0
2015-03-09 12:00:00,74.63,74.8,74.54,74.75,39800.0,55.3157,55.4417,55.249,55.4047,39800.0
2015-03-09 12:30:00,74.76,74.87,74.74,74.86,35100.0,55.4121,55.4936,55.3973,55.4862,35100.0
2015-03-09 13:00:00,74.88,74.92,74.81,74.88,32900.0,55.501,55.5307,55.4491,55.501,32900.0
2015-03-09 13:30:00,74.88,75.21,74.88,75.12,57400.0,55.501,55.7456,55.501,55.6789,57400.0
2015-03-09 14:00:00,75.11,75.21,75.08,75.12,53700.0,55.6715,55.7456,55.6493,55.6789,53700.0
2015-03-09 14:30:00,75.13,75.22,75.08,75.12,56800.0,55.6863,55.753,55.6493,55.6789,56800.0
2015-03-09 15:00:00,75.13,75.24,75.12,75.22,84000.0,55.6863,55.7679,55.6789,55.753,84000.0
2015-03-09 15:30:00,75.22,75.27,75.08,75.08,184300.0,55.753,55.7901,55.6493,55.6493,184300.0
2015-03-10 09:30:00,74.18,74.56,74.15,74.54,103000.0,54.9822,55.2638,54.9599,55.249,103000.0
2015-03-10 10:00:00,74.5,74.56,73.9,74.08,90600.0,55.2194,55.2638,54.7746,54.9081,90600.0
2015-03-10 10:30:00,74.08,74.27,73.94,74.18,59900.0,54.9081,55.0489,54.8043,54.9822,59900.0
2015-03-10 11:00:00,74.18,74.46,74.09,74.39,108800.0,54.9822,55.1897,54.9155,55.1378,108800.0
2015-03-10 11:30:00,74.4,74.43,74.09,74.12,70400.0,55.1452,55.1675,54.9155,54.9377,70400.0
2015-03-10 12:00:00,74.1,74.25,74.08,74.1,41300.0,54.9229,55.0341,54.9081,54.9229,41300.0
2015-03-10 12:30:00,74.1,74.32,74.07,74.23,59800.0,54.9229,55.086,54.9007,55.0192,59800.0
2015-03-10 13:00:00,74.23,74.4,74.21,74.34,68800.0,55.0192,55.1452,55.0044,55.1008,68800.0
2015-03-10 13:30:00,74.32,74.4,74.28,74.31,41200.0,55.086,55.1452,55.0563,55.0785,41200.0
2015-03-10 14:00:00,74.31,74.41,74.2,74.21,50300.0,55.0785,55.1527,54.997,55.0044,50300.0
2015-03-10 14:30:00,74.23,74.3,74.09,74.11,52400.0,55.0192,55.0711,54.9155,54.9303,52400.0
2015-03-10 15:00:00,74.11,74.24,74.1,74.14,74100.0,54.9303,55.0267,54.9229,54.9525,74100.0
2015-03-10 15:30:00,74.14,74.21,74.0,74.0,188900.0,54.9525,55.0044,54.8488,54.8488,188900.0
2015-03-11 09:30:00,74.02,74.2,73.76,73.88,114500.0,54.8636,54.997,54.6709,54.7598,114500.0
2015-03-11 10:00:00,73.93,74.0,73.7,73.71,52700.0,54.7969,54.8488,54.6264,54.6338,52700.0
2015-03-11 10:30:00,73.72,73.73,73.21,73.33,180700.0,54.6412,54.6486,54.2632,54.3522,180700.0
2015-03-11 11:00:00,73.35,73.47,73.31,73.38,85400.0,54.367,54.4559,54.3373,54.3892,85400.0
2015-03-11 11:30:00,73.38,73.42,73.26,73.3,113300.0,54.3892,54.4189,54.3003,54.3299,113300.0
2015-03-11 12:00:00,73.3,73.32,73.22,73.25,50500.0,54.3299,54.3448,54.2706,54.2929,50500.0
2015-03-11 12:30:00,73.26,73.29,73.16,73.19,77900.0,54.3003,54.3225,54.2262,54.2484,77900.0
2015-03-11 13:00:00,73.19,73.23,72.89,72.92,163900.0,54.2484,54.278,54.026,54.0483,163900.0
2015-03-11 13:30:00,72.93,72.99,72.74,72.87,99400.0,54.0557,54.1002,53.9149,54.0112,99400.0
2015-03-11 14:00:00,72.87,72.9,72.78,72.81,200700.0,54.0112,54.0334,53.9445,53.9667,200700.0
2015-03-11 14:30:00,72.82,72.9,72.74,72.8,78900.0,53.9742,54.0334,53.9149,53.9593,78900.0
2015-03-11 15:00:00,72.79,72.84,72.68,72.69,127900.0,53.9519,53.989,53.8704,53.8778,127900.0
2015-03-11 15:30:00,72.69,72.78,72.57,72.71,357400.0,53.8778,53.9445,53.7889,53.8926,357400.0
2015-03-12 09:30:00,73.19,73.42,73.01,73.07,174900.0,54.2484,54.4189,54.115,54.1595,174900.0
2015-03-12 10:00:00,73.12,73.25,72.73,72.73,108200.0,54.1965,54.2929,53.9074,53.9074,108200.0
2015-03-12 10:30:00,72.75,72.97,72.73,72.89,108600.0,53.9223,54.0853,53.9074,54.026,108600.0
2015-03-12 11:00:00,72.88,73.07,72.87,72.94,115800.0,54.0186,54.1595,54.0112,54.0631,115800.0
2015-03-12 11:30:00,72.94,73.01,72.79,72.89,266100.0,54.0631,54.115,53.9519,54.026,266100.0
2015-03-12 12:00:00,72.88,73.05,72.84,73.03,123600.0,54.0186,54.1446,53.989,54.1298,123600.0
2015-03-12 12:30:00,73.03,73.07,72.95,73.04,179400.0,54.1298,54.1595,54.0705,54.1372,179400.0
2015-03-12 13:00:00,73.05,73.05,72.98,73.02,85700.0,54.1446,54.1446,54.0927,54.1224,85700.0
2015-03-12 13:30:00,73.01,73.05,72.9,72.95,77000.0,54.115,54.1446,54.0334,54.0705,77000.0
2015-03-12 14:00:00,72.95,73.04,72.92,73.01,116500.0,54.0705,54.1372,54.0483,54.115,116500.0
2015-03-12 14:30:00,73.02,73.02,72.95,73.0,126400.0,54.1224,54.1224,54.0705,54.1076,126400.0
2015-03-12 15:00:00,73.0,73.12,72.99,73.04,307600.0,54.1076,54.1965,54.1002,54.1372,307600.0
2015-03-12 15:30:00,73.04,73.27,73.04,73.22,449200.0,54.1372,54.3077,54.1372,54.2706,449200.0
2015-03-13 09:30:00,73.34,73.74,73.11,73.58,106700.0,54.3596,54.6561,54.1891,54.5375,106700.0
2015-03-13 10:00:00,73.57,73.66,73.24,73.42,76100.0,54.5301,54.5968,54.2855,54.4189,76100.0
2015-03-13 10:30:00,73.4,73.48,72.94,72.95,78300.0,54.404,54.4633,54.0631,54.0705,78300.0
2015-03-13 11:00:00,72.91,73.15,72.87,72.9,118500.0,54.0409,54.2187,54.0112,54.0334,118500.0
2015-03-13 11:30:00,72.92,73.03,72.83,73.01,105800.0,54.0483,54.1298,53.9816,54.115,105800.0
2015-03-13 12:00:00,73.01,73.06,72.86,73.04,79600.0,54.115,54.152,54.0038,54.1372,79600.0
2015-03-13 12:30:00,73.05,73.18,73.0,73.1,39400.0,54.1446,54.241,54.1076,54.1817,39400.0
2015-03-13 13:00:00,73.1,73.1,72.8,72.8,53700.0,54.1817,54.1817,53.9593,53.9593,53700.0
2015-03-13 13:30:00,72.79,72.82,72.7,72.7,48400.0,53.9519,53.9742,53.8852,53.8852,48400.0
2015-03-13 14:00:00,72.7,72.71,72.49,72.67,95200.0,53.8852,53.8926,53.7296,53.863,95200.0
2015-03-13 14:30:00,72.66,72.68,72.47,72.66,88800.0,53.8556,53.8704,53.7147,53.8556,88800.0
2015-03-13 15:00:00,72.66,72.86,72.65,72.86,90900.0,53.8556,54.0038,53.8481,54.0038,90900.0
2015-03-13 15:30:00,72.86,73.09,72.69,72.93,183200.0,54.0038,54.1743,53.8778,54.0557,183200.0
2015-03-16 09:30:00,73.26,73.5,73.06,73.1,122000.0,54.3003,54.4782,54.152,54.1817,122000.0
2015-03-16 10:00:00,73.1,73.21,73.0,73.06,61800.0,54.1817,54.2632,54.1076,54.152,61800.0
2015-03-16 10:30:00,73.07,73.2,73.05,73.11,40400.0,54.1595,54.2558,54.1446,54.1891,40400.0
2015-03-16 11:00:00,73.13,73.18,72.98,73.1,63900.0,54.2039,54.241,54.0927,54.1817,63900.0
2015-03-16 11:30:00,73.1,73.14,73.02,73.07,50500.0,54.1817,54.2113,54.1224,54.1595,50500.0
2015-03-16 12:00:00,73.07,73.13,72.93,72.94,33400.0,54.1595,54.2039,54.0557,54.0631,33400.0
2015-03-16 12:30:00,72.95,73.09,72.91,73.05,41100.0,54.0705,54.1743,54.0409,54.1446,41100.0
2015-03-16 13:00:00,73.05,73.06,72.97,73.0,66900.0,54.1446,54.152,54.0853,54.1076,66900.0
2015-03-16 13:30:00,73.0,73.05,72.93,73.03,58200.0,54.1076,54.1446,54.0557,54.1298,58200.0
2015-03-16 14:00:00,73.03,73.1,72.97,73.05,63700.0,54.1298,54.1817,54.0853,54.1446,63700.0
2015-03-16 14:30:00,73.06,73.22,73.01,73.14,39500.0,54.152,54.2706,54.115,54.2113,39500.0
2015-03-16 15:00:00,73.15,73.26,73.1,73.12,68000.0,54.2187,54.3003,54.1817,54.1965,68000.0
2015-03-16 15:30:00,73.13,73.18,73.01,73.16,170300.0,54.2039,54.241,54.115,54.2262,170300.0
2015-03-17 09:30:00,72.92,73.36,72.9,73.14,106800.0,54.0483,54.3744,54.0334,54.2113,106800.0
2015-03-17 10:00:00,73.15,73.15,72.8,72.99,95200.0,54.2187,54.2187,53.9593,54.1002,95200.0
2015-03-17 10:30:00,73.0,73.01,72.85,72.95,43100.0,54.1076,54.115,53.9964,54.0705,43100.0
2015-03-17 11:00:00,72.97,72.98,72.83,72.85,71100.0,54.0853,54.0927,53.9816,53.9964,71100.0
2015-03-17 11:30:00,72.83,72.86,72.72,72.86,56800.0,53.9816,54.0038,53.9,54.0038,56800.0
2015-03-17 12:00:00,72.87,72.89,72.74,72.83,44600.0,54.0112,54.026,53.9149,53.9816,44600.0
2015-03-17 12:30:00,72.81,72.91,72.76,72.86,64100.0,53.9667,54.0409,53.9297,54.0038,64100.0
2015-03-17 13:00:00,72.85,72.94,72.79,72.89,159100.0,53.9964,54.0631,53.9519,54.026,159100.0
2015-03-17 13:30:00,72.9,73.0,72.87,73.0,129800.0,54.0334,54.1076,54.0112,54.1076,129800.0
2015-03-17 14:00:00,72.99,73.0,72.84,72.84,124500.0,54.1002,54.1076,53.989,53.989,124500.0
2015-03-17 14:30:00,72.85,73.0,72.79,72.98,122700.0,53.9964,54.1076,53.9519,54.0927,122700.0
2015-03-17 15:00:00,72.99,73.12,72.98,73.08,263500.0,54.1002,54.1965,54.0927,54.1669,263500.0
2015-03-17 15:30:00,73.07,73.12,72.98,73.09,372100.0,54.1595,54.1965,54.0927,54.1743,372100.0
2015-03-18 09:30:00,72.92,73.23,72.77,73.12,181800.0,54.0483,54.278,53.9371,54.1965,181800.0
2015-03-18 10:00:00,73.14,73.17,72.76,72.89,97400.0,54.2113,54.2336,53.9297,54.026,97400.0
2015-03-18 10:30:00,72.88,73.17,72.86,73.03,146000.0,54.0186,54.2336,54.0038,54.1298,146000.0
2015-03-18 11:00:00,73.03,73.07,72.81,72.84,74500.0,54.1298,54.1595,53.9667,53.989,74500.0
2015-03-18 11:30:00,72.85,72.85,72.51,72.67,148000.0,53.9964,53.9964,53.7444,53.863,148000.0
2015-03-18 12:00:00,72.66,72.69,72.49,72.52,89900.0,53.8556,53.8778,53.7296,53.7518,89900.0
2015-03-18 12:30:00,72.51,72.56,72.36,72.37,79500.0,53.7444,53.7814,53.6332,53.6406,79500.0
2015-03-18 13:00:00,72.37,72.42,72.25,72.35,90100.0,53.6406,53.6777,53.5517,53.6258,90100.0
2015-03-18 13:30:00,72.35,72.7,72.24,72.65,81900.0,53.6258,53.8852,53.5443,53.8481,81900.0
2015-03-18 14:00:00,72.76,73.6,72.7,73.5,175000.0,53.9297,54.5523,53.8852,54.4782,175000.0
2015-03-18 14:30:00,73.48,73.76,73.48,73.74,137100.0,54.4633,54.6709,54.4633,54.6561,137100.0
2015-03-18 15:00:00,73.73,74.15,73.68,74.05,169100.0,54.6486,54.9599,54.6116,54.8858,169100.0
2015-03-18 15:30:00,74.03,74.1,73.86,73.9,274400.0,54.871,54.9229,54.745,54.7746,274400.0
2015-03-19 09:30:00,73.91,74.06,73.6,73.92,63200.0,54.7821,54.8932,54.5523,54.7895,63200.0
2015-03-19 10:00:00,73.93,73.99,73.75,73.76,70600.0,54.7969,54.8414,54.6635,54.6709,70600.0
2015-03-19 10:30:00,73.77,73.93,73.67,73.78,72800.0,54.6783,54.7969,54.6042,54.6857,72800.0
2015-03-19 11:00:00,73.79,73.86,73.67,73.84,59700.0,54.6931,54.745,54.6042,54.7302,59700.0
2015-03-19 11:30:00,73.84,73.85,73.53,73.69,52300.0,54.7302,54.7376,54.5004,54.619,52300.0
2015-03-19 12:00:00,73.68,73.79,73.65,73.73,36000.0,54.6116,54.6931,54.5893,54.6486,36000.0
2015-03-19 12:30:00,73.74,73.74,73.62,73.69,38400.0,54.6561,54.6561,54.5671,54.619,38400.0
2015-03-19 13:00:00,73.68,74.0,73.63,73.95,28700.0,54.6116,54.8488,54.5745,54.8117,28700.0
2015-03-19 13:30:00,73.95,74.03,73.89,73.99,50200.0,54.8117,54.871,54.7672,54.8414,50200.0
2015-03-19 14:00:00,73.98,74.18,73.93,74.02,52000.0,54.8339,54.9822,54.7969,54.8636,52000.0
2015-03-19 14:30:00,74.02,74.1,74.0,74.07,45900.0,54.8636,54.9229,54.8488,54.9007,45900.0
2015-03-19 15:00:00,74.08,74.19,74.06,74.11,64200.0,54.9081,54.9896,54.8932,54.9303,64200.0
2015-03-19 15:30:00,74.1,74.2,74.05,74.07,151500.0,54.9229,54.997,54.8858,54.9007,151500.0
2015-03-20 09:30:00,74.31,75.28,74.1,74.43,544700.0,55.0785,55.7975,54.9229,55.1675,544700.0
2015-03-20 10:00:00,74.44,74.74,74.42,74.7,123400.0,55.1749,55.3973,55.1601,55.3676,123400.0
2015-03-20 10:30:00,74.69,75.01,74.69,74.9,147300.0,55.3602,55.5974,55.3602,55.5158,147300.0
2015-03-20 11:00:00,74.9,75.21,74.87,75.18,141100.0,55.5158,55.7456,55.4936,55.7234,141100.0
2015-03-20 11:30:00,75.17,75.22,74.95,75.02,130400.0,55.716,55.753,55.5529,55.6048,130400.0
2015-03-20 12:00:00,75.01,75.02,74.75,74.98,105100.0,55.5974,55.6048,55.4047,55.5751,105100.0
2015-03-20 12:30:00,74.99,75.08,74.98,75.08,74800.0,55.5826,55.6493,55.5751,55.6493,74800.0
2015-03-20 13:00:00,75.08,75.14,75.06,75.09,69400.0,55.6493,55.6937,55.6344,55.6567,69400.0
2015-03-20 13:30:00,75.1,75.12,74.97,75.03,85900.0,55.6641,55.6789,55.5677,55.6122,85900.0
2015-03-20 14:00:00,75.02,75.22,75.02,75.09,150100.0,55.6048,55.753,55.6048,55.6567,150100.0
2015-03-20 14:30:00,75.09,75.12,74.93,75.12,226700.0,55.6567,55.6789,55.5381,55.6789,226700.0
2015-03-20 15:00:00,75.12,75.26,75.12,75.16,205800.0,55.6789,55.7827,55.6789,55.7086,205800.0
2015-03-20 15:30:00,75.17,75.36,75.08,75.22,469900.0,55.716,55.8568,55.6493,55.753,469900.0
2015-03-23 09:30:00,75.38,76.09,75.26,76.0,152300.0,55.8716,56.3979,55.7827,56.3312,152300.0
2015-03-23 10:00:00,76.0,76.23,75.79,75.93,105700.0,56.3312,56.5016,56.1755,56.2793,105700.0
2015-03-23 10:30:00,75.94,76.16,75.91,76.14,91500.0,56.2867,56.4498,56.2645,56.4349,91500.0
2015-03-23 11:00:00,76.15,76.46,76.12,76.3,142200.0,56.4423,56.6721,56.4201,56.5535,142200.0
2015-03-23 11:30:00,76.3,76.49,76.27,76.46,74400.0,56.5535,56.6944,56.5313,56.6721,74400.0
2015-03-23 12:00:00,76.46,76.46,76.18,76.3,62600.0,56.6721,56.6721,56.4646,56.5535,62600.0
2015-03-23 12:30:00,76.31,76.43,76.29,76.29,55600.0,56.5609,56.6499,56.5461,56.5461,55600.0
2015-03-23 13:00:00,76.3,76.45,76.29,76.33,65500.0,56.5535,56.6647,56.5461,56.5758,65500.0
2015-03-23 13:30:00,76.33,76.33,76.24,76.25,64700.0,56.5758,56.5758,56.5091,56.5165,64700.0
2015-03-23 14:00:00,76.25,76.43,76.23,76.41,72600.0,56.5165,56.6499,56.5016,56.6351,72600.0
2015-03-23 14:30:00,76.42,76.42,76.22,76.23,73500.0,56.6425,56.6425,56.4942,56.5016,73500.0
2015-03-23 15:00:00,76.24,76.27,76.11,76.14,99700.0,56.5091,56.5313,56.4127,56.4349,99700.0
2015-03-23 15:30:00,76.15,76.2,75.96,75.96,304200.0,56.4423,56.4794,56.3015,56.3015,304200.0
2015-03-24 09:30:00,76.04,76.04,75.26,75.6,150300.0,56.3608,56.3608,55.7827,56.0347,150300.0
2015-03-24 10:00:00,75.58,75.84,75.44,75.5,72700.0,56.0199,56.2126,55.9161,55.9606,72700.0
2015-03-24 10:30:00,75.5,75.7,75.46,75.68,88500.0,55.9606,56.1088,55.9309,56.094,88500.0
2015-03-24 11:00:00,75.68,75.77,75.62,75.66,61000.0,56.094,56.1607,56.0495,56.0792,61000.0
2015-03-24 11:30:00,75.66,75.77,75.62,75.74,81000.0,56.0792,56.1607,56.0495,56.1385,81000.0
2015-03-24 12:00:00,75.73,75.76,75.62,75.64,51000.0,56.131,56.1533,56.0495,56.0643,51000.0
2015-03-24 12:30:00,75.65,75.66,75.31,75.31,40800.0,56.0717,56.0792,55.8197,55.8197,40800.0
2015-03-24 13:00:00,75.31,75.47,75.24,75.3,41300.0,55.8197,55.9383,55.7679,55.8123,41300.0
2015-03-24 13:30:00,75.3,75.37,75.25,75.36,36800.0,55.8123,55.8642,55.7753,55.8568,36800.0
2015-03-24 14:00:00,75.36,75.37,75.15,75.22,54700.0,55.8568,55.8642,55.7011,55.753,54700.0
2015-03-24 14:30:00,75.21,75.34,75.19,75.3,50100.0,55.7456,55.842,55.7308,55.8123,50100.0
2015-03-24 15:00:00,75.3,75.48,75.3,75.35,84300.0,55.8123,55.9457,55.8123,55.8494,84300.0
2015-03-24 15:30:00,75.34,75.47,75.34,75.41,239100.0,55.842,55.9383,55.842,55.8939,239100.0
2015-03-25 09:30:00,75.4,75.6,75.13,75.31,101700.0,55.8864,56.0347,55.6863,55.8197,101700.0
2015-03-25 10:00:00,75.31,75.44,75.25,75.3,49800.0,55.8197,55.9161,55.7753,55.8123,49800.0
2015-03-25 10:30:00,75.3,75.46,75.23,75.45,78100.0,55.8123,55.9309,55.7604,55.9235,78100.0
2015-03-25 11:00:00,75.47,75.47,75.17,75.41,134800.0,55.9383,55.9383,55.716,55.8939,134800.0
2015-03-25 11:30:00,75.39,75.42,74.88,74.91,105100.0,55.879,55.9013,55.501,55.5233,105100.0
2015-03-25 12:00:00,74.91,74.95,74.71,74.77,47100.0,55.5233,55.5529,55.375,55.4195,47100.0
2015-03-25 12:30:00,74.75,74.77,74.54,74.59,47200.0,55.4047,55.4195,55.249,55.2861,47200.0
2015-03-25 13:00:00,74.57,74.64,74.47,74.56,77200.0,55.2713,55.3231,55.1971,55.2638,77200.0
2015-03-25 13:30:00,74.56,74.56,74.38,74.41,148000.0,55.2638,55.2638,55.1304,55.1527,148000.0
2015-03-25 14:00:00,74.4,74.46,74.28,74.34,115600.0,55.1452,55.1897,55.0563,55.1008,115600.0
2015-03-25 14:30:00,74.33,74.45,74.23,74.41,166100.0,55.0934,55.1823,55.0192,55.1527,166100.0
2015-03-25 15:00:00,74.42,74.51,74.39,74.42,175300.0,55.1601,55.2268,55.1378,55.1601,175300.0
2015-03-25 15:30:00,74.42,74.43,74.07,74.07,248900.0,55.1601,55.1675,54.9007,54.9007,248900.0
2015-03-26 09:30:00,73.66,73.86,73.02,73.48,107500.0,54.5968,54.745,54.1224,54.4633,107500.0
2015-03-26 10:00:00,73.48,73.69,73.44,73.5,69300.0,54.4633,54.619,54.4337,54.4782,69300.0
2015-03-26 10:30:00,73.51,73.74,73.49,73.74,84700.0,54.4856,54.6561,54.4708,54.6561,84700.0
2015-03-26 11:00:00,73.74,73.87,73.61,73.86,57100.0,54.6561,54.7524,54.5597,54.745,57100.0
2015-03-26 11:30:00,73.85,74.04,73.84,74.03,45900.0,54.7376,54.8784,54.7302,54.871,45900.0
2015-03-26 12:00:00,74.01,74.07,73.87,73.93,36500.0,54.8562,54.9007,54.7524,54.7969,36500.0
2015-03-26 12:30:00,73.93,73.99,73.79,73.98,30500.0,54.7969,54.8414,54.6931,54.8339,30500.0
2015-03-26 13:00:00,73.98,73.99,73.74,73.87,35200.0,54.8339,54.8414,54.6561,54.7524,35200.0
2015-03-26 13:30:00,73.84,74.13,73.84,74.08,34200.0,54.7302,54.9451,54.7302,54.9081,34200.0
2015-03-26 14:00:00,74.07,74.29,74.04,74.04,122500.0,54.9007,55.0637,54.8784,54.8784,122500.0
2015-03-26 14:30:00,74.04,74.15,73.98,73.98,36700.0,54.8784,54.9599,54.8339,54.8339,36700.0
2015-03-26 15:00:00,73.97,74.03,73.87,73.98,50200.0,54.8265,54.871,54.7524,54.8339,50200.0
2015-03-26 15:30:00,73.98,74.1,73.84,73.87,145400.0,54.8339,54.9229,54.7302,54.7524,145400.0
2015-03-27 09:30:00,74.05,74.73,74.01,74.64,87400.0,54.8858,55.3898,54.8562,55.3231,87400.0
2015-03-27 10:00:00,74.61,74.66,74.03,74.29,59500.0,55.3009,55.338,54.871,55.0637,59500.0
2015-03-27 10:30:00,74.27,74.28,74.11,74.16,36200.0,55.0489,55.0563,54.9303,54.9674,36200.0
2015-03-27 11:00:00,74.15,74.21,73.96,73.98,25600.0,54.9599,55.0044,54.8191,54.8339,25600.0
2015-03-27 11:30:00,74.01,74.12,73.88,73.94,26500.0,54.8562,54.9377,54.7598,54.8043,26500.0
2015-03-27 12:00:00,73.95,74.16,73.91,74.11,28900.0,54.8117,54.9674,54.7821,54.9303,28900.0
2015-03-27 12:30:00,74.1,74.17,74.03,74.15,27400.0,54.9229,54.9748,54.871,54.9599,27400.0
2015-03-27 13:00:00,74.13,74.29,74.08,74.28,32600.0,54.9451,55.0637,54.9081,55.0563,32600.0
2015-03-27 13:30:00,74.29,74.42,74.25,74.35,32400.0,55.0637,55.1601,55.0341,55.1082,32400.0
2015-03-27 14:00:00,74.34,74.43,74.25,74.28,24700.0,55.1008,55.1675,55.0341,55.0563,24700.0
2015-03-27 14:30:00,74.29,74.35,74.26,74.3,40900.0,55.0637,55.1082,55.0415,55.0711,40900.0
2015-03-27 15:00:00,74.31,74.37,74.26,74.27,49000.0,55.0785,55.123,55.0415,55.0489,49000.0
2015-03-27 15:30:00,74.28,74.46,74.28,74.33,131200.0,55.0563,55.1897,55.0563,55.0934,131200.0
2015-03-30 09:30:00,74.63,75.18,74.63,75.18,78400.0,55.3157,55.7234,55.3157,55.7234,78400.0
2015-03-30 10:00:00,75.16,75.3,75.09,75.28,53300.0,55.7086,55.8123,55.6567,55.7975,53300.0
2015-03-30 10:30:00,75.28,75.32,75.17,75.21,55700.0,55.7975,55.8272,55.716,55.7456,55700.0
2015-03-30 11:00:00,75.21,75.27,75.1,75.18,30700.0,55.7456,55.7901,55.6641,55.7234,30700.0
2015-03-30 11:30:00,75.19,75.26,75.16,75.2,26500.0,55.7308,55.7827,55.7086,55.7382,26500.0
2015-03-30 12:00:00,75.2,75.27,75.14,75.2,26200.0,55.7382,55.7901,55.6937,55.7382,26200.0
2015-03-30 12:30:00,75.21,75.31,75.2,75.25,22300.0,55.7456,55.8197,55.7382,55.7753,22300.0
2015-03-30 13:00:00,75.25,75.34,75.22,75.27,23000.0,55.7753,55.842,55.753,55.7901,23000.0
2015-03-30 13:30:00,75.29,75.3,75.21,75.28,30400.0,55.8049,55.8123,55.7456,55.7975,30400.0
2015-03-30 14:00:00,75.27,75.37,75.23,75.31,41600.0,55.7901,55.8642,55.7604,55.8197,41600.0
2015-03-30 14:30:00,75.3,75.35,75.24,75.34,49500.0,55.8123,55.8494,55.7679,55.842,49500.0
2015-03-30 15:00:00,75.34,75.38,75.18,75.22,63500.0,55.842,55.8716,55.7234,55.753,63500.0
2015-03-30 15:30:00,75.23,75.28,75.13,75.14,164700.0,55.7604,55.7975,55.6863,55.6937,164700.0
2015-03-31 09:30:00,75.05,75.75,74.89,75.75,147000.0,55.627,56.1459,55.5084,56.1459,147000.0
2015-03-31 10:00:00,75.75,75.78,75.38,75.47,149800.0,56.1459,56.1681,55.8716,55.9383,149800.0
2015-03-31 10:30:00,75.48,75.56,75.42,75.52,63000.0,55.9457,56.005,55.9013,55.9754,63000.0
2015-03-31 11:00:00,75.52,75.7,75.51,75.53,76400.0,55.9754,56.1088,55.968,55.9828,76400.0
2015-03-31 11:30:00,75.53,75.54,75.32,75.37,144300.0,55.9828,55.9902,55.8272,55.8642,144300.0
2015-03-31 12:00:00,75.37,75.37,75.15,75.2,114200.0,55.8642,55.8642,55.7011,55.7382,114200.0
2015-03-31 12:30:00,75.2,75.3,75.16,75.19,86200.0,55.7382,55.8123,55.7086,55.7308,86200.0
2015-03-31 13:00:00,75.19,75.3,75.15,75.29,64100.0,55.7308,55.8123,55.7011,55.8049,64100.0
2015-03-31 13:30:00,75.29,75.51,75.29,75.38,118200.0,55.8049,55.968,55.8049,55.8716,118200.0
2015-03-31 14:00:00,75.38,75.72,75.37,75.53,177600.0,55.8716,56.1236,55.8642,55.9828,177600.0
2015-03-31 14:30:00,75.52,75.53,75.32,75.47,121500.0,55.9754,55.9828,55.8272,55.9383,121500.0
2015-03-31 15:00:00,75.47,75.5,75.26,75.34,201600.0,55.9383,55.9606,55.7827,55.842,201600.0
2015-03-31 15:30:00,75.33,75.36,75.2,75.3,450100.0,55.8346,55.8568,55.7382,55.8123,450100.0
2015-04-01 09:30:00,75.38,75.38,74.25,74.4,155600.0,55.8716,55.8716,55.0341,55.1452,155600.0
2015-04-01 10:00:00,74.39,74.92,74.35,74.84,131400.0,55.1378,55.5307,55.1082,55.4714,131400.0
2015-04-01 10:30:00,74.86,75.01,74.64,74.77,62900.0,55.4862,55.5974,55.3231,55.4195,62900.0
2015-04-01 11:00:00,74.77,74.9,74.75,74.78,95700.0,55.4195,55.5158,55.4047,55.4269,95700.0
2015-04-01 11:30:00,74.78,74.88,74.64,74.7,87800.0,55.4269,55.501,55.3231,55.3676,87800.0
2015-04-01 12:00:00,74.7,74.77,74.49,74.63,59600.0,55.3676,55.4195,55.212,55.3157,59600.0
2015-04-01 12:30:00,74.62,74.67,74.52,74.65,72000.0,55.3083,55.3454,55.2342,55.3305,72000.0
2015-04-01 13:00:00,74.64,74.68,74.54,74.65,45100.0,55.3231,55.3528,55.249,55.3305,45100.0
2015-04-01 13:30:00,74.65,74.89,74.65,74.85,57100.0,55.3305,55.5084,55.3305,55.4788,57100.0
2015-04-01 14:00:00,74.85,74.89,74.58,74.6,57000.0,55.4788,55.5084,55.2787,55.2935,57000.0
2015-04-01 14:30:00,74.59,74.69,74.52,74.67,76400.0,55.2861,55.3602,55.2342,55.3454,76400.0
2015-04-01 15:00:00,74.66,74.87,74.6,74.78,102700.0,55.338,55.4936,55.2935,55.4269,102700.0
2015-04-01 15:30:00,74.77,75.03,74.72,75.03,209200.0,55.4195,55.6122,55.3824,55.6122,209200.0
2015-04-02 09:30:00,75.01,75.51,74.92,75.4,59200.0,55.5974,55.968,55.5307,55.8864,59200.0
2015-04-02 10:00:00,75.36,75.55,75.23,75.28,61500.0,55.8568,55.9976,55.7604,55.7975,61500.0
2015-04-02 10:30:00,75.28,75.34,75.16,75.16,46300.0,55.7975,55.842,55.7086,55.7086,46300.0
2015-04-02 11:00:00,75.16,75.38,75.14,75.25,49300.0,55.7086,55.8716,55.6937,55.7753,49300.0
2015-04-02 11:30:00,75.27,75.39,75.24,75.25,40900.0,55.7901,55.879,55.7679,55.7753,40900.0
2015-04-02 12:00:00,75.24,75.33,75.05,75.3,36000.0,55.7679,55.8346,55.627,55.8123,36000.0
2015-04-02 12:30:00,75.31,75.46,75.28,75.36,35800.0,55.8197,55.9309,55.7975,55.8568,35800.0
2015-04-02 13:00:00,75.36,75.51,75.25,75.43,39600.0,55.8568,55.968,55.7753,55.9087,39600.0
2015-04-02 13:30:00,75.43,75.48,75.36,75.43,32600.0,55.9087,55.9457,55.8568,55.9087,32600.0
2015-04-02 14:00:00,75.45,75.62,75.44,75.54,61300.0,55.9235,56.0495,55.9161,55.9902,61300.0
2015-04-02 14:30:00,75.55,75.57,75.31,75.44,45900.0,55.9976,56.0125,55.8197,55.9161,45900.0
2015-04-02 15:00:00,75.45,75.52,75.43,75.5,68100.0,55.9235,55.9754,55.9087,55.9606,68100.0
2015-04-02 15:30:00,75.5,75.64,75.47,75.48,258300.0,55.9606,56.0643,55.9383,55.9457,258300.0
2015-04-06 09:30:00,74.96,75.87,74.78,75.84,108500.0,55.5603,56.2348,55.4269,56.2126,108500.0
2015-04-06 10:00:00,75.85,76.1,75.66,76.07,49700.0,56.22,56.4053,56.0792,56.3831,49700.0
2015-04-06 10:30:00,76.09,76.18,75.87,76.06,54500.0,56.3979,56.4646,56.2348,56.3756,54500.0
2015-04-06 11:00:00,76.06,76.18,75.93,75.95,45200.0,56.3756,56.4646,56.2793,56.2941,45200.0
2015-04-06 11:30:00,75.94,76.0,75.85,75.92,30500.0,56.2867,56.3312,56.22,56.2719,30500.0
2015-04-06 12:00:00,75.94,76.1,75.92,76.01,38800.0,56.2867,56.4053,56.2719,56.3386,38800.0
2015-04-06 12:30:00,76.02,76.09,75.9,75.97,32400.0,56.346,56.3979,56.257,56.3089,32400.0
2015-04-06 13:00:00,75.98,76.03,75.89,75.96,49000.0,56.3163,56.3534,56.2496,56.3015,49000.0
2015-04-06 13:30:00,75.96,75.99,75.81,75.82,40200.0,56.3015,56.3238,56.1903,56.1978,40200.0
2015-04-06 14:00:00,75.82,75.95,75.81,75.93,51200.0,56.1978,56.2941,56.1903,56.2793,51200.0
2015-04-06 14:30:00,75.92,75.98,75.85,75.85,70700.0,56.2719,56.3163,56.22,56.22,70700.0
2015-04-06 15:00:00,75.86,75.86,75.74,75.77,77500.0,56.2274,56.2274,56.1385,56.1607,77500.0
2015-04-06 15:30:00,75.77,75.9,75.76,75.81,277700.0,56.1607,56.257,56.1533,56.1903,277700.0
2015-04-07 09:30:00,75.77,76.0,75.54,75.67,137800.0,56.1607,56.3312,55.9902,56.0866,137800.0
2015-04-07 10:00:00,75.66,75.79,75.34,75.48,195500.0,56.0792,56.1755,55.842,55.9457,195500.0
2015-04-07 10:30:00,75.48,75.66,75.43,75.48,103400.0,55.9457,56.0792,55.9087,55.9457,103400.0
2015-04-07 11:00:00,75.49,75.7,75.45,75.68,71800.0,55.9532,56.1088,55.9235,56.094,71800.0
2015-04-07 11:30:00,75.7,75.76,75.62,75.71,74300.0,56.1088,56.1533,56.0495,56.1162,74300.0
2015-04-07 12:00:00,75.7,75.86,75.7,75.8,45500.0,56.1088,56.2274,56.1088,56.1829,45500.0
2015-04-07 12:30:00,75.82,75.83,75.64,75.67,22600.0,56.1978,56.2052,56.0643,56.0866,22600.0
2015-04-07 13:00:00,75.67,75.82,75.62,75.8,44800.0,56.0866,56.1978,56.0495,56.1829,44800.0
2015-04-07 13:30:00,75.81,76.03,75.81,76.01,75400.0,56.1903,56.3534,56.1903,56.3386,75400.0
2015-04-07 14:00:00,76.0,76.03,75.93,75.95,45200.0,56.3312,56.3534,56.2793,56.2941,45200.0
2015-04-07 14:30:00,75.96,76.0,75.75,75.76,115900.0,56.3015,56.3312,56.1459,56.1533,115900.0
2015-04-07 15:00:00,75.76,75.93,75.74,75.79,80600.0,56.1533,56.2793,56.1385,56.1755,80600.0
2015-04-07 15:30:00,75.79,75.87,75.63,75.64,241800.0,56.1755,56.2348,56.0569,56.0643,241800.0
2015-04-08 09:30:00,75.69,76.06,75.46,75.78,103300.0,56.1014,56.3756,55.9309,56.1681,103300.0
2015-04-08 10:00:00,75.84,75.84,75.58,75.69,60100.0,56.2126,56.2126,56.0199,56.1014,60100.0
2015-04-08 10:30:00,75.69,75.72,75.31,75.52,85300.0,56.1014,56.1236,55.8197,55.9754,85300.0
2015-04-08 11:00:00,75.51,75.57,75.43,75.46,54200.0,55.968,56.0125,55.9087,55.9309,54200.0
2015-04-08 11:30:00,75.47,75.49,75.29,75.29,55100.0,55.9383,55.9532,55.8049,55.8049,55100.0
2015-04-08 12:00:00,75.31,75.31,75.21,75.27,41000.0,55.8197,55.8197,55.7456,55.7901,41000.0
2015-04-08 12:30:00,75.28,75.35,75.23,75.24,69800.0,55.7975,55.8494,55.7604,55.7679,69800.0
2015-04-08 13:00:00,75.24,75.27,75.08,75.12,48600.0,55.7679,55.7901,55.6493,55.6789,48600.0
2015-04-08 13:30:00,75.12,75.31,75.08,75.3,38700.0,55.6789,55.8197,55.6493,55.8123,38700.0
2015-04-08 14:00:00,75.28,75.47,75.03,75.35,60400.0,55.7975,55.9383,55.6122,55.8494,60400.0
2015-04-08 14:30:00,75.31,75.34,75.14,75.28,66300.0,55.8197,55.842,55.6937,55.7975,66300.0
2015-04-08 15:00:00,75.28,75.57,75.27,75.52,82200.0,55.7975,56.0125,55.7901,55.9754,82200.0
2015-04-08 15:30:00,75.51,75.61,75.44,75.58,142100.0,55.968,56.0421,55.9161,56.0199,142100.0
2015-04-09 09:30:00,75.66,76.01,75.27,75.53,73300.0,56.0792,56.3386,55.7901,55.9828,73300.0
2015-04-09 10:00:00,75.51,75.64,75.24,75.53,73900.0,55.968,56.0643,55.7679,55.9828,73900.0
2015-04-09 10:30:00,75.53,75.54,75.13,75.23,37100.0,55.9828,55.9902,55.6863,55.7604,37100.0
2015-04-09 11:00:00,75.22,75.24,74.95,75.08,52700.0,55.753,55.7679,55.5529,55.6493,52700.0
2015-04-09 11:30:00,75.08,75.35,75.08,75.18,40700.0,55.6493,55.8494,55.6493,55.7234,40700.0
2015-04-09 12:00:00,75.18,75.41,75.17,75.35,32000.0,55.7234,55.8939,55.716,55.8494,32000.0
2015-04-09 12:30:00,75.35,75.36,75.17,75.27,34600.0,55.8494,55.8568,55.716,55.7901,34600.0
2015-04-09 13:00:00,75.28,75.31,75.16,75.23,37500.0,55.7975,55.8197,55.7086,55.7604,37500.0
2015-04-09 13:30:00,75.23,75.24,75.12,75.19,27900.0,55.7604,55.7679,55.6789,55.7308,27900.0
2015-04-09 14:00:00,75.2,75.21,75.12,75.15,33900.0,55.7382,55.7456,55.6789,55.7011,33900.0
2015-04-09 14:30:00,75.15,75.22,75.07,75.16,78600.0,55.7011,55.753,55.6419,55.7086,78600.0
2015-04-09 15:00:00,75.16,75.39,75.13,75.36,116000.0,55.7086,55.879,55.6863,55.8568,116000.0
2015-04-09 15:30:00,75.37,75.39,75.18,75.24,194400.0,55.8642,55.879,55.7234,55.7679,194400.0
2015-04-10 09:30:00,75.28,75.42,74.9,75.13,80900.0,55.7975,55.9013,55.5158,55.6863,80900.0
2015-04-10 10:00:00,75.1,75.34,75.08,75.34,111200.0,55.6641,55.842,55.6493,55.842,111200.0
2015-04-10 10:30:00,75.35,75.49,75.3,75.4,89900.0,55.8494,55.9532,55.8123,55.8864,89900.0
2015-04-10 11:00:00,75.4,75.4,75.26,75.34,57200.0,55.8864,55.8864,55.7827,55.842,57200.0
2015-04-10 11:30:00,75.34,75.48,75.34,75.46,44400.0,55.842,55.9457,55.842,55.9309,44400.0
2015-04-10 12:00:00,75.47,75.49,75.22,75.24,40600.0,55.9383,55.9532,55.753,55.7679,40600.0
2015-04-10 12:30:00,75.25,75.3,75.2,75.22,55900.0,55.7753,55.8123,55.7382,55.753,55900.0
2015-04-10 13:00:00,75.22,75.27,75.11,75.14,51200.0,55.753,55.7901,55.6715,55.6937,51200.0
2015-04-10 13:30:00,75.14,75.23,75.13,75.19,44600.0,55.6937,55.7604,55.6863,55.7308,44600.0
2015-04-10 14:00:00,75.21,75.37,75.21,75.36,50100.0,55.7456,55.8642,55.7456,55.8568,50100.0
2015-04-10 14:30:00,75.37,75.5,75.33,75.43,51500.0,55.8642,55.9606,55.8346,55.9087,51500.0
2015-04-10 15:00:00,75.44,75.52,75.42,75.52,181500.0,55.9161,55.9754,55.9013,55.9754,181500.0
2015-04-10 15:30:00,75.51,75.63,75.48,75.58,218000.0,55.968,56.0569,55.9457,56.0199,218000.0
2015-04-13 09:30:00,75.47,75.47,75.0,75.36,102900.0,55.9383,55.9383,55.59,55.8568,102900.0
2015-04-13 10:00:00,75.37,75.51,75.3,75.46,71400.0,55.8642,55.968,55.8123,55.9309,71400.0
2015-04-13 10:30:00,75.46,75.59,75.43,75.55,53900.0,55.9309,56.0273,55.9087,55.9976,53900.0
2015-04-13 11:00:00,75.54,75.8,75.53,75.75,40300.0,55.9902,56.1829,55.9828,56.1459,40300.0
2015-04-13 11:30:00,75.76,75.82,75.71,75.71,23500.0,56.1533,56.1978,56.1162,56.1162,23500.0
2015-04-13 12:00:00,75.72,75.73,75.51,75.59,23100.0,56.1236,56.131,55.968,56.0273,23100.0
2015-04-13 12:30:00,75.58,75.59,75.39,75.42,29400.0,56.0199,56.0273,55.879,55.9013,29400.0
2015-04-13 13:00:00,75.43,75.43,75.18,75.18,34100.0,55.9087,55.9087,55.7234,55.7234,34100.0
2015-04-13 13:30:00,75.17,75.24,75.11,75.22,41600.0,55.716,55.7679,55.6715,55.753,41600.0
2015-04-13 14:00:00,75.23,75.27,75.15,75.2,54200.0,55.7604,55.7901,55.7011,55.7382,54200.0
2015-04-13 14:30:00,75.2,75.22,75.13,75.19,97900.0,55.7382,55.753,55.6863,55.7308,97900.0
2015-04-13 15:00:00,75.2,75.22,74.96,75.0,68000.0,55.7382,55.753,55.5603,55.59,68000.0
2015-04-13 15:30:00,74.98,75.1,74.9,74.9,225800.0,55.5751,55.6641,55.5158,55.5158,225800.0
2015-04-14 09:30:00,74.89,75.07,74.44,74.55,71400.0,55.5084,55.6419,55.1749,55.2564,71400.0
2015-04-14 10:00:00,74.59,74.68,74.31,74.52,55500.0,55.2861,55.3528,55.0785,55.2342,55500.0
2015-04-14 10:30:00,74.52,74.7,74.45,74.66,37100.0,55.2342,55.3676,55.1823,55.338,37100.0
2015-04-14 11:00:00,74.65,74.86,74.57,74.67,46700.0,55.3305,55.4862,55.2713,55.3454,46700.0
2015-04-14 11:30:00,74.74,74.79,74.68,74.77,18400.0,55.3973,55.4343,55.3528,55.4195,18400.0
2015-04-14 12:00:00,74.79,74.92,74.79,74.88,23100.0,55.4343,55.5307,55.4343,55.501,23100.0
2015-04-14 12:30:00,74.88,74.99,74.86,74.87,44600.0,55.501,55.5826,55.4862,55.4936,44600.0
2015-04-14 13:00:00,74.87,74.99,74.79,74.98,97300.0,55.4936,55.5826,55.4343,55.5751,97300.0
2015-04-14 13:30:00,74.97,75.04,74.92,74.98,57100.0,55.5677,55.6196,55.5307,55.5751,57100.0
2015-04-14 14:00:00,74.99,75.04,74.95,75.03,42100.0,55.5826,55.6196,55.5529,55.6122,42100.0
2015-04-14 14:30:00,75.03,75.03,74.82,74.89,85800.0,55.6122,55.6122,55.4566,55.5084,85800.0
2015-04-14 15:00:00,74.89,74.93,74.71,74.73,52300.0,55.5084,55.5381,55.375,55.3898,52300.0
2015-04-14 15:30:00,74.73,74.84,74.61,74.66,256200.0,55.3898,55.4714,55.3009,55.338,256200.0
2015-04-15 09:30:00,75.04,75.44,74.85,75.34,112200.0,55.6196,55.9161,55.4788,55.842,112200.0
2015-04-15 10:00:00,75.36,75.55,75.23,75.45,103500.0,55.8568,55.9976,55.7604,55.9235,103500.0
2015-04-15 10:30:00,75.44,75.44,75.29,75.36,52200.0,55.9161,55.9161,55.8049,55.8568,52200.0
2015-04-15 11:00:00,75.38,75.38,75.06,75.06,38500.0,55.8716,55.8716,55.6344,55.6344,38500.0
2015-04-15 11:30:00,75.06,75.09,74.88,74.93,47900.0,55.6344,55.6567,55.501,55.5381,47900.0
2015-04-15 12:00:00,74.92,74.94,74.77,74.79,38300.0,55.5307,55.5455,55.4195,55.4343,38300.0
2015-04-15 12:30:00,74.78,74.79,74.68,74.75,24100.0,55.4269,55.4343,55.3528,55.4047,24100.0
2015-04-15 13:00:00,74.75,74.8,74.65,74.8,48200.0,55.4047,55.4417,55.3305,55.4417,48200.0
2015-04-15 13:30:00,74.8,74.85,74.73,74.79,57800.0,55.4417,55.4788,55.3898,55.4343,57800.0
2015-04-15 14:00:00,74.79,75.03,74.78,74.82,109600.0,55.4343,55.6122,55.4269,55.4566,109600.0
2015-04-15 14:30:00,74.81,74.85,74.68,74.68,61100.0,55.4491,55.4788,55.3528,55.3528,61100.0
2015-04-15 15:00:00,74.68,74.74,74.6,74.7,68700.0,55.3528,55.3973,55.2935,55.3676,68700.0
2015-04-15 15:30:00,74.7,74.7,74.46,74.52,219000.0,55.3676,55.3676,55.1897,55.2342,219000.0
2015-04-16 09:30:00,74.49,74.93,74.43,74.75,85700.0,55.212,55.5381,55.1675,55.4047,85700.0
2015-04-16 10:00:00,74.75,74.79,74.59,74.69,64800.0,55.4047,55.4343,55.2861,55.3602,64800.0
2015-04-16 10:30:00,74.69,74.69,74.53,74.58,43900.0,55.3602,55.3602,55.2416,55.2787,43900.0
2015-04-16 11:00:00,74.56,74.75,74.54,74.69,29200.0,55.2638,55.4047,55.249,55.3602,29200.0
2015-04-16 11:30:00,74.7,74.71,74.5,74.65,31100.0,55.3676,55.375,55.2194,55.3305,31100.0
2015-04-16 12:00:00,74.65,74.66,74.52,74.55,18800.0,55.3305,55.338,55.2342,55.2564,18800.0
2015-04-16 12:30:00,74.56,74.6,74.46,74.54,19500.0,55.2638,55.2935,55.1897,55.249,19500.0
2015-04-16 13:00:00,74.53,74.53,74.37,74.43,21500.0,55.2416,55.2416,55.123,55.1675,21500.0
2015-04-16 13:30:00,74.43,74.66,74.43,74.59,36500.0,55.1675,55.338,55.1675,55.2861,36500.0
2015-04-16 14:00:00,74.6,74.66,74.55,74.66,39000.0,55.2935,55.338,55.2564,55.338,39000.0
2015-04-16 14:30:00,74.66,74.73,74.6,74.63,25400.0,55.338,55.3898,55.2935,55.3157,25400.0
2015-04-16 15:00:00,74.64,74.73,74.56,74.61,40800.0,55.3231,55.3898,55.2638,55.3009,40800.0
2015-04-16 15:30:00,74.6,74.61,74.47,74.53,123400.0,55.2935,55.3009,55.1971,55.2416,123400.0
2015-04-17 09:30:00,74.08,74.23,73.52,73.88,212500.0,54.9081,55.0192,54.493,54.7598,212500.0
2015-04-17 10:00:00,73.9,73.9,73.57,73.76,75900.0,54.7746,54.7746,54.5301,54.6709,75900.0
2015-04-17 10:30:00,73.75,73.93,73.72,73.77,43800.0,54.6635,54.7969,54.6412,54.6783,43800.0
2015-04-17 11:00:00,73.75,73.97,73.62,73.95,49400.0,54.6635,54.8265,54.5671,54.8117,49400.0
2015-04-17 11:30:00,73.96,74.13,73.83,74.09,58400.0,54.8191,54.9451,54.7228,54.9155,58400.0
2015-04-17 12:00:00,74.1,74.28,74.07,74.16,54800.0,54.9229,55.0563,54.9007,54.9674,54800.0
2015-04-17 12:30:00,74.15,74.15,74.07,74.13,51400.0,54.9599,54.9599,54.9007,54.9451,51400.0
2015-04-17 13:00:00,74.13,74.33,74.1,74.21,54300.0,54.9451,55.0934,54.9229,55.0044,54300.0
2015-04-17 13:30:00,74.2,74.2,73.92,73.95,93600.0,54.997,54.997,54.7895,54.8117,93600.0
2015-04-17 14:00:00,73.94,74.0,73.68,73.79,50400.0,54.8043,54.8488,54.6116,54.6931,50400.0
2015-04-17 14:30:00,73.8,73.83,73.59,73.64,88500.0,54.7005,54.7228,54.5449,54.5819,88500.0
2015-04-17 15:00:00,73.62,73.74,73.53,73.73,93400.0,54.5671,54.6561,54.5004,54.6486,93400.0
2015-04-17 15:30:00,73.73,73.93,73.72,73.74,211700.0,54.6486,54.7969,54.6412,54.6561,211700.0
2015-04-20 09:30:00,74.23,74.57,74.11,74.38,69400.0,55.0192,55.2713,54.9303,55.1304,69400.0
2015-04-20 10:00:00,74.35,74.43,74.2,74.25,76200.0,55.1082,55.1675,54.997,55.0341,76200.0
2015-04-20 10:30:00,74.25,74.35,74.23,74.29,42100.0,55.0341,55.1082,55.0192,55.0637,42100.0
2015-04-20 11:00:00,74.3,74.45,74.23,74.23,41200.0,55.0711,55.1823,55.0192,55.0192,41200.0
2015-04-20 11:30:00,74.25,74.28,74.08,74.15,55800.0,55.0341,55.0563,54.9081,54.9599,55800.0
2015-04-20 12:00:00,74.15,74.15,73.94,73.94,64100.0,54.9599,54.9599,54.8043,54.8043,64100.0
2015-04-20 12:30:00,73.93,73.95,73.77,73.8,61500.0,54.7969,54.8117,54.6783,54.7005,61500.0
2015-04-20 13:00:00,73.8,73.9,73.79,73.9,48900.0,54.7005,54.7746,54.6931,54.7746,48900.0
2015-04-20 13:30:00,73.92,74.06,73.92,74.06,52800.0,54.7895,54.8932,54.7895,54.8932,52800.0
2015-04-20 14:00:00,74.06,74.09,73.89,73.9,110700.0,54.8932,54.9155,54.7672,54.7746,110700.0
2015-04-20 14:30:00,73.9,74.11,73.89,73.99,102500.0,54.7746,54.9303,54.7672,54.8414,102500.0
2015-04-20 15:00:00,73.99,74.18,73.93,74.12,66800.0,54.8414,54.9822,54.7969,54.9377,66800.0
2015-04-20 15:30:00,74.11,74.18,73.93,73.97,333100.0,54.9303,54.9822,54.7969,54.8265,333100.0
2015-04-21 09:30:00,74.39,74.58,74.15,74.21,116500.0,55.1378,55.2787,54.9599,55.0044,116500.0
2015-04-21 10:00:00,74.21,74.33,74.05,74.18,66800.0,55.0044,55.0934,54.8858,54.9822,66800.0
2015-04-21 10:30:00,74.18,74.21,74.04,74.13,70700.0,54.9822,55.0044,54.8784,54.9451,70700.0
2015-04-21 11:00:00,74.12,74.32,74.12,74.26,51200.0,54.9377,55.086,54.9377,55.0415,51200.0
2015-04-21 11:30:00,74.24,74.47,74.24,74.37,71400.0,55.0267,55.1971,55.0267,55.123,71400.0
2015-04-21 12:00:00,74.36,74.37,74.11,74.19,39100.0,55.1156,55.123,54.9303,54.9896,39100.0
2015-04-21 12:30:00,74.19,74.37,74.19,74.34,45600.0,54.9896,55.123,54.9896,55.1008,45600.0
2015-04-21 13:00:00,74.35,74.54,74.29,74.54,51100.0,55.1082,55.249,55.0637,55.249,51100.0
2015-04-21 13:30:00,74.54,74.56,74.29,74.31,38500.0,55.249,55.2638,55.0637,55.0785,38500.0
2015-04-21 14:00:00,74.29,74.37,74.16,74.37,42900.0,55.0637,55.123,54.9674,55.123,42900.0
2015-04-21 14:30:00,74.37,74.41,74.32,74.41,43900.0,55.123,55.1527,55.086,55.1527,43900.0
2015-04-21 15:00:00,74.4,74.41,74.28,74.37,113300.0,55.1452,55.1527,55.0563,55.123,113300.0
2015-04-21 15:30:00,74.37,74.38,74.3,74.33,216800.0,55.123,55.1304,55.0711,55.0934,216800.0
2015-04-22 09:30:00,74.55,74.57,73.88,73.97,116700.0,55.2564,55.2713,54.7598,54.8265,116700.0
2015-04-22 10:00:00,73.95,74.05,73.61,73.7,90900.0,54.8117,54.8858,54.5597,54.6264,90900.0
2015-04-22 10:30:00,73.69,73.88,73.64,73.88,40100.0,54.619,54.7598,54.5819,54.7598,40100.0
2015-04-22 11:00:00,73.9,73.93,73.76,73.84,62900.0,54.7746,54.7969,54.6709,54.7302,62900.0
2015-04-22 11:30:00,73.85,73.89,73.77,73.82,36500.0,54.7376,54.7672,54.6783,54.7154,36500.0
2015-04-22 12:00:00,73.83,73.84,73.67,73.84,27100.0,54.7228,54.7302,54.6042,54.7302,27100.0
2015-04-22 12:30:00,73.83,73.85,73.77,73.8,25400.0,54.7228,54.7376,54.6783,54.7005,25400.0
2015-04-22 13:00:00,73.8,73.83,73.72,73.74,44000.0,54.7005,54.7228,54.6412,54.6561,44000.0
2015-04-22 13:30:00,73.73,73.89,73.7,73.87,42900.0,54.6486,54.7672,54.6264,54.7524,42900.0
2015-04-22 14:00:00,73.84,73.94,73.82,73.91,30400.0,54.7302,54.8043,54.7154,54.7821,30400.0
2015-04-22 14:30:00,73.91,74.0,73.86,73.88,52400.0,54.7821,54.8488,54.745,54.7598,52400.0
2015-04-22 15:00:00,73.89,74.05,73.86,74.04,38400.0,54.7672,54.8858,54.745,54.8784,38400.0
2015-04-22 15:30:00,74.05,74.06,73.9,73.91,139500.0,54.8858,54.8932,54.7746,54.7821,139500.0
2015-04-23 09:30:00,73.82,74.08,73.61,73.94,66200.0,54.7154,54.9081,54.5597,54.8043,66200.0
2015-04-23 10:00:00,73.98,74.17,73.76,73.83,58700.0,54.8339,54.9748,54.6709,54.7228,58700.0
2015-04-23 10:30:00,73.86,74.07,73.86,73.87,70800.0,54.745,54.9007,54.745,54.7524,70800.0
2015-04-23 11:00:00,73.87,74.31,73.86,74.31,135300.0,54.7524,55.0785,54.745,55.0785,135300.0
2015-04-23 11:30:00,74.3,74.37,74.06,74.27,96900.0,55.0711,55.123,54.8932,55.0489,96900.0
2015-04-23 12:00:00,74.28,74.3,74.05,74.14,157100.0,55.0563,55.0711,54.8858,54.9525,157100.0
2015-04-23 12:30:00,74.15,74.18,73.92,74.14,161400.0,54.9599,54.9822,54.7895,54.9525,161400.0
2015-04-23 13:00:00,74.15,74.21,74.05,74.09,83700.0,54.9599,55.0044,54.8858,54.9155,83700.0
2015-04-23 13:30:00,74.08,74.27,74.06,74.2,40900.0,54.9081,55.0489,54.8932,54.997,40900.0
2015-04-23 14:00:00,74.22,74.25,74.17,74.17,60300.0,55.0118,55.0341,54.9748,54.9748,60300.0
2015-04-23 14:30:00,74.19,74.2,74.01,74.04,61100.0,54.9896,54.997,54.8562,54.8784,61100.0
2015-04-23 15:00:00,74.05,74.23,74.04,74.17,71100.0,54.8858,55.0192,54.8784,54.9748,71100.0
2015-04-23 15:30:00,74.17,74.19,73.9,73.92,192400.0,54.9748,54.9896,54.7746,54.7895,192400.0
2015-04-24 09:30:00,74.17,74.2,73.69,74.1,96500.0,54.9748,54.997,54.619,54.9229,96500.0
2015-04-24 10:00:00,74.13,74.13,73.84,73.99,39500.0,54.9451,54.9451,54.7302,54.8414,39500.0
2015-04-24 10:30:00,73.98,74.07,73.87,73.99,36900.0,54.8339,54.9007,54.7524,54.8414,36900.0
2015-04-24 11:00:00,74.01,74.03,73.94,73.97,43300.0,54.8562,54.871,54.8043,54.8265,43300.0
2015-04-24 11:30:00,73.97,73.98,73.76,73.78,45700.0,54.8265,54.8339,54.6709,54.6857,45700.0
2015-04-24 12:00:00,73.79,74.01,73.79,73.99,25400.0,54.6931,54.8562,54.6931,54.8414,25400.0
2015-04-24 12:30:00,73.98,74.0,73.83,73.89,36700.0,54.8339,54.8488,54.7228,54.7672,36700.0
2015-04-24 13:00:00,73.9,74.05,73.88,73.91,29400.0,54.7746,54.8858,54.7598,54.7821,29400.0
2015-04-24 13:30:00,73.91,74.0,73.9,74.0,28400.0,54.7821,54.8488,54.7746,54.8488,28400.0
2015-04-24 14:00:00,74.0,74.03,73.8,73.84,51100.0,54.8488,54.871,54.7005,54.7302,51100.0
2015-04-24 14:30:00,73.85,73.98,73.73,73.81,50600.0,54.7376,54.8339,54.6486,54.7079,50600.0
2015-04-24 15:00:00,73.82,73.87,73.7,73.7,45900.0,54.7154,54.7524,54.6264,54.6264,45900.0
2015-04-24 15:30:00,73.7,73.78,73.66,73.71,169100.0,54.6264,54.6857,54.5968,54.6338,169100.0
2015-04-27 09:30:00,73.95,73.95,73.55,73.92,146200.0,54.8117,54.8117,54.5152,54.7895,146200.0
2015-04-27 10:00:00,73.93,74.04,73.79,74.01,108300.0,54.7969,54.8784,54.6931,54.8562,108300.0
2015-04-27 10:30:00,74.01,74.2,73.92,74.03,54200.0,54.8562,54.997,54.7895,54.871,54200.0
2015-04-27 11:00:00,74.02,74.04,73.82,73.83,48800.0,54.8636,54.8784,54.7154,54.7228,48800.0
2015-04-27 11:30:00,73.83,73.87,73.61,73.65,32200.0,54.7228,54.7524,54.5597,54.5893,32200.0
2015-04-27 12:00:00,73.65,73.71,73.38,73.47,40300.0,54.5893,54.6338,54.3892,54.4559,40300.0
2015-04-27 12:30:00,73.47,73.52,73.4,73.44,54900.0,54.4559,54.493,54.404,54.4337,54900.0
2015-04-27 13:00:00,73.44,73.53,73.38,73.49,48500.0,54.4337,54.5004,54.3892,54.4708,48500.0
2015-04-27 13:30:00,73.49,73.56,73.43,73.48,34200.0,54.4708,54.5226,54.4263,54.4633,34200.0
2015-04-27 14:00:00,73.49,73.54,73.42,73.54,45900.0,54.4708,54.5078,54.4189,54.5078,45900.0
2015-04-27 14:30:00,73.52,73.52,73.38,73.48,42900.0,54.493,54.493,54.3892,54.4633,42900.0
2015-04-27 15:00:00,73.48,73.54,73.3,73.36,87800.0,54.4633,54.5078,54.3299,54.3744,87800.0
2015-04-27 15:30:00,73.35,73.46,73.31,73.45,194200.0,54.367,54.4485,54.3373,54.4411,194200.0
2015-04-28 09:30:00,73.34,73.48,73.05,73.33,81300.0,54.3596,54.4633,54.1446,54.3522,81300.0
2015-04-28 10:00:00,73.29,73.29,72.71,73.09,80400.0,54.3225,54.3225,53.8926,54.1743,80400.0
2015-04-28 10:30:00,73.09,73.47,73.04,73.28,44500.0,54.1743,54.4559,54.1372,54.3151,44500.0
2015-04-28 11:00:00,73.28,73.56,73.27,73.34,48600.0,54.3151,54.5226,54.3077,54.3596,48600.0
2015-04-28 11:30:00,73.33,73.56,73.33,73.38,38400.0,54.3522,54.5226,54.3522,54.3892,38400.0
2015-04-28 12:00:00,73.38,73.44,73.26,73.31,31900.0,54.3892,54.4337,54.3003,54.3373,31900.0
2015-04-28 12:30:00,73.31,73.5,73.3,73.4,29800.0,54.3373,54.4782,54.3299,54.404,29800.0
2015-04-28 13:00:00,73.39,73.53,73.39,73.39,41200.0,54.3966,54.5004,54.3966,54.3966,41200.0
2015-04-28 13:30:00,73.38,73.45,73.33,73.4,51500.0,54.3892,54.4411,54.3522,54.404,51500.0
2015-04-28 14:00:00,73.38,73.38,73.25,73.25,36000.0,54.3892,54.3892,54.2929,54.2929,36000.0
2015-04-28 14:30:00,73.24,73.42,73.2,73.4,44600.0,54.2855,54.4189,54.2558,54.404,44600.0
2015-04-28 15:00:00,73.4,73.5,73.32,73.34,74000.0,54.404,54.4782,54.3448,54.3596,74000.0
2015-04-28 15:30:00,73.34,73.46,73.32,73.46,149000.0,54.3596,54.4485,54.3448,54.4485,149000.0
2015-04-29 09:30:00,73.33,73.39,72.93,72.98,78000.0,54.3522,54.3966,54.0557,54.0927,78000.0
2015-04-29 10:00:00,73.0,73.1,72.71,72.78,70300.0,54.1076,54.1817,53.8926,53.9445,70300.0
2015-04-29 10:30:00,72.79,73.1,72.77,73.03,117100.0,53.9519,54.1817,53.9371,54.1298,117100.0
2015-04-29 11:00:00,73.02,73.22,72.99,72.99,87500.0,54.1224,54.2706,54.1002,54.1002,87500.0
2015-04-29 11:30:00,72.99,73.03,72.88,73.01,45900.0,54.1002,54.1298,54.0186,54.115,45900.0
2015-04-29 12:00:00,73.0,73.03,72.65,72.69,47000.0,54.1076,54.1298,53.8481,53.8778,47000.0
2015-04-29 12:30:00,72.72,72.81,72.59,72.8,51000.0,53.9,53.9667,53.8037,53.9593,51000.0
2015-04-29 13:00:00,72.79,72.8,72.66,72.69,43800.0,53.9519,53.9593,53.8556,53.8778,43800.0
2015-04-29 13:30:00,72.69,73.05,72.67,73.03,65600.0,53.8778,54.1446,53.863,54.1298,65600.0
2015-04-29 14:00:00,73.04,73.27,72.81,73.24,119700.0,54.1372,54.3077,53.9667,54.2855,119700.0
2015-04-29 14:30:00,73.24,73.32,73.16,73.16,93100.0,54.2855,54.3448,54.2262,54.2262,93100.0
2015-04-29 15:00:00,73.17,73.23,72.96,73.06,62600.0,54.2336,54.278,54.0779,54.152,62600.0
2015-04-29 15:30:00,73.06,73.26,72.98,73.17,339500.0,54.152,54.3003,54.0927,54.2336,339500.0
2015-04-30 09:30:00,73.0,73.46,72.68,72.73,112500.0,54.1076,54.4485,53.8704,53.9074,112500.0
2015-04-30 10:00:00,72.68,72.77,72.37,72.44,107100.0,53.8704,53.9371,53.6406,53.6925,107100.0
2015-04-30 10:30:00,72.43,72.63,72.37,72.58,129200.0,53.6851,53.8333,53.6406,53.7963,129200.0
2015-04-30 11:00:00,72.56,72.99,72.51,72.91,71100.0,53.7814,54.1002,53.7444,54.0409,71100.0
2015-04-30 11:30:00,72.92,73.0,72.74,72.74,46400.0,54.0483,54.1076,53.9149,53.9149,46400.0
2015-04-30 12:00:00,72.73,72.9,72.71,72.76,67500.0,53.9074,54.0334,53.8926,53.9297,67500.0
2015-04-30 12:30:00,72.76,72.85,72.71,72.82,56800.0,53.9297,53.9964,53.8926,53.9742,56800.0
2015-04-30 13:00:00,72.82,72.96,72.78,72.96,123900.0,53.9742,54.0779,53.9445,54.0779,123900.0
2015-04-30 13:30:00,72.95,73.09,72.91,73.01,96400.0,54.0705,54.1743,54.0409,54.115,96400.0
2015-04-30 14:00:00,73.01,73.17,72.82,72.88,130000.0,54.115,54.2336,53.9742,54.0186,130000.0
2015-04-30 14:30:00,72.88,72.99,72.45,72.47,271700.0,54.0186,54.1002,53.6999,53.7147,271700.0
2015-04-30 15:00:00,72.45,72.54,72.2,72.25,186900.0,53.6999,53.7666,53.5146,53.5517,186900.0
2015-04-30 15:30:00,72.26,72.51,72.21,72.44,572100.0,53.5591,53.7444,53.522,53.6925,572100.0
2015-05-01 09:30:00,72.71,72.98,69.31,70.8,764900.0,53.8926,54.0927,51.3725,52.4769,764900.0
2015-05-01 10:00:00,70.79,71.53,70.69,71.24,572400.0,52.4695,53.018,52.3954,52.8031,572400.0
2015-05-01 10:30:00,71.24,71.48,71.16,71.34,283000.0,52.8031,52.9809,52.7438,52.8772,283000.0
2015-05-01 11:00:00,71.35,71.78,71.21,71.54,206100.0,52.8846,53.2033,52.7808,53.0254,206100.0
2015-05-01 11:30:00,71.54,71.6,71.14,71.32,208300.0,53.0254,53.0699,52.7289,52.8624,208300.0
2015-05-01 12:00:00,71.31,71.33,71.11,71.17,189100.0,52.8549,52.8698,52.7067,52.7512,189100.0
2015-05-01 12:30:00,71.17,71.57,71.16,71.51,160200.0,52.7512,53.0477,52.7438,53.0032,160200.0
2015-05-01 13:00:00,71.52,71.64,71.45,71.63,109800.0,53.0106,53.0995,52.9587,53.0921,109800.0
2015-05-01 13:30:00,71.63,71.89,71.55,71.86,132700.0,53.0921,53.2848,53.0328,53.2626,132700.0
2015-05-01 14:00:00,71.86,71.89,71.66,71.82,153600.0,53.2626,53.2848,53.1144,53.233,153600.0
2015-05-01 14:30:00,71.84,71.84,71.7,71.76,208800.0,53.2478,53.2478,53.144,53.1885,208800.0
2015-05-01 15:00:00,71.76,71.99,71.76,71.91,249300.0,53.1885,53.359,53.1885,53.2997,249300.0
2015-05-01 15:30:00,71.92,72.09,71.82,72.02,510300.0,53.3071,53.4331,53.233,53.3812,510300.0
2015-05-04 09:30:00,72.34,72.48,71.81,71.85,168500.0,53.6184,53.7221,53.2255,53.2552,168500.0
2015-05-04 10:00:00,71.85,72.0,71.64,71.65,135800.0,53.2552,53.3664,53.0995,53.1069,135800.0
2015-05-04 10:30:00,71.65,71.73,71.53,71.67,127800.0,53.1069,53.1662,53.018,53.1218,127800.0
2015-05-04 11:00:00,71.67,71.8,71.42,71.46,119400.0,53.1218,53.2181,52.9365,52.9661,119400.0
2015-05-04 11:30:00,71.48,71.55,71.17,71.27,127500.0,52.9809,53.0328,52.7512,52.8253,127500.0
2015-05-04 12:00:00,71.27,71.51,71.21,71.5,110700.0,52.8253,53.0032,52.7808,52.9958,110700.0
2015-05-04 12:30:00,71.49,71.49,71.31,71.32,107600.0,52.9884,52.9884,52.8549,52.8624,107600.0
2015-05-04 13:00:00,71.31,71.32,71.08,71.16,129600.0,52.8549,52.8624,52.6845,52.7438,129600.0
2015-05-04 13:30:00,71.16,71.25,71.06,71.23,110700.0,52.7438,52.8105,52.6696,52.7956,110700.0
2015-05-04 14:00:00,71.24,71.28,71.15,71.19,145300.0,52.8031,52.8327,52.7363,52.766,145300.0
2015-05-04 14:30:00,71.19,71.22,71.02,71.06,197500.0,52.766,52.7882,52.64,52.6696,197500.0
2015-05-04 15:00:00,71.06,71.23,71.06,71.19,296300.0,52.6696,52.7956,52.6696,52.766,296300.0
2015-05-04 15:30:00,71.19,71.39,71.19,71.25,508100.0,52.766,52.9142,52.766,52.8105,508100.0
2015-05-05 09:30:00,71.28,71.77,71.2,71.59,228600.0,52.8327,53.1959,52.7734,53.0625,228600.0
2015-05-05 10:00:00,71.61,71.79,71.44,71.67,180600.0,53.0773,53.2107,52.9513,53.1218,180600.0
2015-05-05 10:30:00,71.66,71.78,71.53,71.71,135100.0,53.1144,53.2033,53.018,53.1514,135100.0
2015-05-05 11:00:00,71.7,71.7,71.42,71.45,110900.0,53.144,53.144,52.9365,52.9587,110900.0
2015-05-05 11:30:00,71.45,71.77,71.44,71.77,98600.0,52.9587,53.1959,52.9513,53.1959,98600.0
2015-05-05 12:00:00,71.76,72.09,71.75,71.99,96100.0,53.1885,53.4331,53.1811,53.359,96100.0
2015-05-05 12:30:00,71.98,72.04,71.95,72.0,142500.0,53.3515,53.396,53.3293,53.3664,142500.0
2015-05-05 13:00:00,72.0,72.02,71.5,71.65,112200.0,53.3664,53.3812,52.9958,53.1069,112200.0
2015-05-05 13:30:00,71.64,71.65,71.53,71.61,53600.0,53.0995,53.1069,53.018,53.0773,53600.0
2015-05-05 14:00:00,71.62,71.67,71.45,71.57,66500.0,53.0847,53.1218,52.9587,53.0477,66500.0
2015-05-05 14:30:00,71.57,71.63,71.37,71.44,69800.0,53.0477,53.0921,52.8994,52.9513,69800.0
2015-05-05 15:00:00,71.44,71.57,71.43,71.5,153300.0,52.9513,53.0477,52.9439,52.9958,153300.0
2015-05-05 15:30:00,71.49,71.7,71.43,71.5,219100.0,52.9884,53.144,52.9439,52.9958,219100.0
2015-05-06 09:30:00,71.45,71.75,70.79,71.06,110700.0,52.9587,53.1811,52.4695,52.6696,110700.0
2015-05-06 10:00:00,71.03,71.06,70.64,70.9,82300.0,52.6474,52.6696,52.3583,52.551,82300.0
2015-05-06 10:30:00,70.9,71.18,70.74,71.18,130600.0,52.551,52.7586,52.4325,52.7586,130600.0
2015-05-06 11:00:00,71.18,71.23,70.82,70.86,200400.0,52.7586,52.7956,52.4918,52.5214,200400.0
2015-05-06 11:30:00,70.89,71.0,70.83,70.95,73000.0,52.5436,52.6252,52.4992,52.5881,73000.0
2015-05-06 12:00:00,70.94,70.94,70.75,70.78,74500.0,52.5807,52.5807,52.4399,52.4621,74500.0
2015-05-06 12:30:00,70.77,70.84,70.64,70.7,84300.0,52.4547,52.5066,52.3583,52.4028,84300.0
2015-05-06 13:00:00,70.71,70.76,70.55,70.67,59100.0,52.4102,52.4473,52.2916,52.3806,59100.0
2015-05-06 13:30:00,70.66,70.68,70.52,70.6,52500.0,52.3732,52.388,52.2694,52.3287,52500.0
2015-05-06 14:00:00,70.61,70.69,70.53,70.53,73100.0,52.3361,52.3954,52.2768,52.2768,73100.0
2015-05-06 14:30:00,70.54,70.64,70.42,70.57,129900.0,52.2842,52.3583,52.1953,52.3065,129900.0
2015-05-06 15:00:00,70.56,70.68,70.47,70.65,132100.0,52.299,52.388,52.2323,52.3658,132100.0
2015-05-06 15:30:00,70.65,70.85,70.64,70.78,444900.0,52.3658,52.514,52.3583,52.4621,444900.0
2015-05-07 09:30:00,70.59,71.03,70.59,70.83,260600.0,52.3213,52.6474,52.3213,52.4992,260600.0
2015-05-07 10:00:00,70.82,70.98,70.68,70.79,139300.0,52.4918,52.6103,52.388,52.4695,139300.0
2015-05-07 10:30:00,70.78,71.19,70.72,71.07,124800.0,52.4621,52.766,52.4176,52.6771,124800.0
2015-05-07 11:00:00,71.07,71.15,70.91,71.11,95100.0,52.6771,52.7363,52.5585,52.7067,95100.0
2015-05-07 11:30:00,71.11,71.13,70.94,70.95,91600.0,52.7067,52.7215,52.5807,52.5881,91600.0
2015-05-07 12:00:00,70.94,71.01,70.91,70.98,100500.0,52.5807,52.6326,52.5585,52.6103,100500.0
2015-05-07 12:30:00,70.98,71.1,70.97,71.05,77600.0,52.6103,52.6993,52.6029,52.6622,77600.0
2015-05-07 13:00:00,71.06,71.18,71.04,71.05,54200.0,52.6696,52.7586,52.6548,52.6622,54200.0
2015-05-07 13:30:00,71.04,71.12,71.03,71.03,73800.0,52.6548,52.7141,52.6474,52.6474,73800.0
2015-05-07 14:00:00,71.03,71.04,70.97,71.01,116200.0,52.6474,52.6548,52.6029,52.6326,116200.0
2015-05-07 14:30:00,71.01,71.02,70.95,71.0,121800.0,52.6326,52.64,52.5881,52.6252,121800.0
2015-05-07 15:00:00,71.0,71.11,70.94,70.98,126400.0,52.6252,52.7067,52.5807,52.6103,126400.0
2015-05-07 15:30:00,70.98,71.06,70.95,70.98,274100.0,52.6103,52.6696,52.5881,52.6103,274100.0
2015-05-08 09:30:00,71.61,72.27,71.59,72.12,133100.0,53.0773,53.5665,53.0625,53.4553,133100.0
2015-05-08 10:00:00,72.13,72.32,71.86,71.96,107500.0,53.4627,53.6036,53.2626,53.3367,107500.0
2015-05-08 10:30:00,71.97,72.22,71.82,72.16,77800.0,53.3441,53.5294,53.233,53.485,77800.0
2015-05-08 11:00:00,72.16,72.2,71.88,71.98,59000.0,53.485,53.5146,53.2774,53.3515,59000.0
2015-05-08 11:30:00,71.97,72.11,71.96,72.0,57700.0,53.3441,53.4479,53.3367,53.3664,57700.0
2015-05-08 12:00:00,72.02,72.18,72.0,72.11,66600.0,53.3812,53.4998,53.3664,53.4479,66600.0
2015-05-08 12:30:00,72.09,72.17,71.93,71.99,82100.0,53.4331,53.4924,53.3145,53.359,82100.0
2015-05-08 13:00:00,71.98,72.06,71.92,71.94,46100.0,53.3515,53.4108,53.3071,53.3219,46100.0
2015-05-08 13:30:00,71.95,72.0,71.76,71.91,72900.0,53.3293,53.3664,53.1885,53.2997,72900.0
2015-05-08 14:00:00,71.9,71.93,71.84,71.88,56700.0,53.2922,53.3145,53.2478,53.2774,56700.0
2015-05-08 14:30:00,71.87,72.03,71.85,71.99,63800.0,53.27,53.3886,53.2552,53.359,63800.0
2015-05-08 15:00:00,71.99,72.08,71.92,71.92,85400.0,53.359,53.4257,53.3071,53.3071,85400.0
2015-05-08 15:30:00,71.93,71.97,71.87,71.89,254500.0,53.3145,53.3441,53.27,53.2848,254500.0
2015-05-11 09:30:00,71.94,72.25,71.82,71.99,131200.0,53.3219,53.5517,53.233,53.359,131200.0
2015-05-11 10:00:00,72.0,72.08,71.72,71.72,60000.0,53.3664,53.4257,53.1588,53.1588,60000.0
2015-05-11 10:30:00,71.7,71.93,71.64,71.92,122800.0,53.144,53.3145,53.0995,53.3071,122800.0
2015-05-11 11:00:00,71.93,72.1,71.88,72.06,61900.0,53.3145,53.4405,53.2774,53.4108,61900.0
2015-05-11 11:30:00,72.06,72.21,72.03,72.19,91600.0,53.4108,53.522,53.3886,53.5072,91600.0
2015-05-11 12:00:00,72.18,72.19,72.01,72.07,72900.0,53.4998,53.5072,53.3738,53.4183,72900.0
2015-05-11 12:30:00,72.07,72.13,72.01,72.07,38600.0,53.4183,53.4627,53.3738,53.4183,38600.0
2015-05-11 13:00:00,72.07,72.14,72.06,72.13,44000.0,53.4183,53.4701,53.4108,53.4627,44000.0
2015-05-11 13:30:00,72.13,72.16,72.03,72.06,40700.0,53.4627,53.485,53.3886,53.4108,40700.0
2015-05-11 14:00:00,72.05,72.13,72.01,72.08,57800.0,53.4034,53.4627,53.3738,53.4257,57800.0
2015-05-11 14:30:00,72.08,72.12,71.91,71.92,50600.0,53.4257,53.4553,53.2997,53.3071,50600.0
2015-05-11 15:00:00,71.92,72.08,71.84,72.02,60100.0,53.3071,53.4257,53.2478,53.3812,60100.0
2015-05-11 15:30:00,72.01,72.04,71.74,71.78,274100.0,53.3738,53.396,53.1737,53.2033,274100.0
2015-05-12 09:30:00,71.3,71.5,70.92,70.97,116300.0,52.8475,52.9958,52.5659,52.6029,116300.0
2015-05-12 10:00:00,70.97,70.99,70.67,70.75,106200.0,52.6029,52.6178,52.3806,52.4399,106200.0
2015-05-12 10:30:00,70.75,71.22,70.7,71.06,83800.0,52.4399,52.7882,52.4028,52.6696,83800.0
2015-05-12 11:00:00,71.05,71.19,70.99,71.05,73400.0,52.6622,52.766,52.6178,52.6622,73400.0
2015-05-12 11:30:00,71.04,71.17,70.97,71.03,58000.0,52.6548,52.7512,52.6029,52.6474,58000.0
2015-05-12 12:00:00,71.04,71.11,70.92,71.07,51800.0,52.6548,52.7067,52.5659,52.6771,51800.0
2015-05-12 12:30:00,71.08,71.3,71.07,71.29,64300.0,52.6845,52.8475,52.6771,52.8401,64300.0
2015-05-12 13:00:00,71.3,71.37,71.17,71.36,58400.0,52.8475,52.8994,52.7512,52.892,58400.0
2015-05-12 13:30:00,71.34,71.35,71.23,71.29,42900.0,52.8772,52.8846,52.7956,52.8401,42900.0
2015-05-12 14:00:00,71.29,71.45,71.28,71.44,59600.0,52.8401,52.9587,52.8327,52.9513,59600.0
2015-05-12 14:30:00,71.45,71.54,71.37,71.41,78000.0,52.9587,53.0254,52.8994,52.9291,78000.0
2015-05-12 15:00:00,71.41,71.42,71.31,71.35,86200.0,52.9291,52.9365,52.8549,52.8846,86200.0
2015-05-12 15:30:00,71.34,71.43,71.29,71.3,173600.0,52.8772,52.9439,52.8401,52.8475,173600.0
2015-05-13 09:30:00,71.21,71.59,70.54,70.58,169400.0,52.7808,53.0625,52.2842,52.3139,169400.0
2015-05-13 10:00:00,70.57,70.79,70.53,70.66,165000.0,52.3065,52.4695,52.2768,52.3732,165000.0
2015-05-13 10:30:00,70.66,70.67,70.02,70.03,242400.0,52.3732,52.3806,51.8988,51.9062,242400.0
2015-05-13 11:00:00,70.04,70.15,69.92,69.95,186300.0,51.9136,51.9952,51.8247,51.8469,186300.0
2015-05-13 11:30:00,69.95,70.0,69.78,69.94,142800.0,51.8469,51.884,51.7209,51.8395,142800.0
2015-05-13 12:00:00,69.94,70.01,69.82,69.82,86400.0,51.8395,51.8914,51.7506,51.7506,86400.0
2015-05-13 12:30:00,69.82,70.13,69.81,70.08,168200.0,51.7506,51.9803,51.7431,51.9433,168200.0
2015-05-13 13:00:00,70.08,70.24,70.06,70.1,98900.0,51.9433,52.0619,51.9284,51.9581,98900.0
2015-05-13 13:30:00,70.1,70.12,70.01,70.1,83000.0,51.9581,51.9729,51.8914,51.9581,83000.0
2015-05-13 14:00:00,70.1,70.26,70.03,70.25,141100.0,51.9581,52.0767,51.9062,52.0693,141100.0
2015-05-13 14:30:00,70.25,70.34,70.19,70.26,117800.0,52.0693,52.136,52.0248,52.0767,117800.0
2015-05-13 15:00:00,70.27,70.44,70.23,70.37,204000.0,52.0841,52.2101,52.0544,52.1582,204000.0
2015-05-13 15:30:00,70.37,70.45,70.23,70.25,374400.0,52.1582,52.2175,52.0544,52.0693,374400.0
2015-05-14 09:30:00,70.68,70.9,69.95,69.99,184700.0,52.388,52.551,51.8469,51.8766,184700.0
2015-05-14 10:00:00,69.98,70.37,69.97,70.33,107800.0,51.8691,52.1582,51.8617,52.1286,107800.0
2015-05-14 10:30:00,70.34,70.55,70.33,70.51,227300.0,52.136,52.2916,52.1286,52.262,227300.0
2015-05-14 11:00:00,70.5,70.7,70.5,70.53,139000.0,52.2546,52.4028,52.2546,52.2768,139000.0
2015-05-14 11:30:00,70.53,70.64,70.51,70.63,57700.0,52.2768,52.3583,52.262,52.3509,57700.0
2015-05-14 12:00:00,70.63,70.88,70.62,70.86,82600.0,52.3509,52.5362,52.3435,52.5214,82600.0
2015-05-14 12:30:00,70.86,70.93,70.71,70.87,99400.0,52.5214,52.5733,52.4102,52.5288,99400.0
2015-05-14 13:00:00,70.87,70.88,70.66,70.72,124400.0,52.5288,52.5362,52.3732,52.4176,124400.0
2015-05-14 13:30:00,70.73,70.81,70.72,70.79,83600.0,52.425,52.4843,52.4176,52.4695,83600.0
2015-05-14 14:00:00,70.79,70.82,70.58,70.64,148100.0,52.4695,52.4918,52.3139,52.3583,148100.0
2015-05-14 14:30:00,70.64,70.7,70.52,70.58,122600.0,52.3583,52.4028,52.2694,52.3139,122600.0
2015-05-14 15:00:00,70.58,70.58,70.42,70.46,233800.0,52.3139,52.3139,52.1953,52.2249,233800.0
2015-05-14 15:30:00,70.47,70.61,70.44,70.57,347800.0,52.2323,52.3361,52.2101,52.3065,347800.0
2015-05-15 09:30:00,70.86,71.03,70.5,70.87,207100.0,52.5214,52.6474,52.2546,52.5288,207100.0
2015-05-15 10:00:00,70.87,71.08,70.78,71.04,125900.0,52.5288,52.6845,52.4621,52.6548,125900.0
2015-05-15 10:30:00,71.04,71.2,70.99,71.16,72100.0,52.6548,52.7734,52.6178,52.7438,72100.0
2015-05-15 11:00:00,71.16,71.28,71.14,71.25,59300.0,52.7438,52.8327,52.7289,52.8105,59300.0
2015-05-15 11:30:00,71.24,71.28,71.19,71.25,50200.0,52.8031,52.8327,52.766,52.8105,50200.0
2015-05-15 12:00:00,71.26,71.26,71.03,71.07,96700.0,52.8179,52.8179,52.6474,52.6771,96700.0
2015-05-15 12:30:00,71.05,71.13,71.05,71.13,76000.0,52.6622,52.7215,52.6622,52.7215,76000.0
2015-05-15 13:00:00,71.12,71.27,71.1,71.19,65400.0,52.7141,52.8253,52.6993,52.766,65400.0
2015-05-15 13:30:00,71.19,71.22,71.15,71.16,80300.0,52.766,52.7882,52.7363,52.7438,80300.0
2015-05-15 14:00:00,71.17,71.21,71.05,71.15,63000.0,52.7512,52.7808,52.6622,52.7363,63000.0
2015-05-15 14:30:00,71.15,71.17,71.06,71.16,78000.0,52.7363,52.7512,52.6696,52.7438,78000.0
2015-05-15 15:00:00,71.16,71.22,71.12,71.19,150800.0,52.7438,52.7882,52.7141,52.766,150800.0
2015-05-15 15:30:00,71.19,71.3,71.15,71.28,313700.0,52.766,52.8475,52.7363,52.8327,313700.0
2015-05-18 09:30:00,71.36,71.84,71.32,71.41,112100.0,52.892,53.2478,52.8624,52.9291,112100.0
2015-05-18 10:00:00,71.42,71.65,71.37,71.64,88300.0,52.9365,53.1069,52.8994,53.0995,88300.0
2015-05-18 10:30:00,71.63,71.63,71.45,71.53,61800.0,53.0921,53.0921,52.9587,53.018,61800.0
2015-05-18 11:00:00,71.52,71.55,71.4,71.49,83000.0,53.0106,53.0328,52.9216,52.9884,83000.0
2015-05-18 11:30:00,71.49,71.65,71.48,71.55,57700.0,52.9884,53.1069,52.9809,53.0328,57700.0
2015-05-18 12:00:00,71.54,71.68,71.54,71.67,58100.0,53.0254,53.1292,53.0254,53.1218,58100.0
2015-05-18 12:30:00,71.67,71.72,71.64,71.66,36800.0,53.1218,53.1588,53.0995,53.1144,36800.0
2015-05-18 13:00:00,71.66,71.7,71.64,71.67,36600.0,53.1144,53.144,53.0995,53.1218,36600.0
2015-05-18 13:30:00,71.68,71.74,71.67,71.69,32300.0,53.1292,53.1737,53.1218,53.1366,32300.0
2015-05-18 14:00:00,71.69,71.77,71.64,71.77,50000.0,53.1366,53.1959,53.0995,53.1959,50000.0
2015-05-18 14:30:00,71.76,71.86,71.72,71.81,60400.0,53.1885,53.2626,53.1588,53.2255,60400.0
2015-05-18 15:00:00,71.82,71.9,71.81,71.86,66200.0,53.233,53.2922,53.2255,53.2626,66200.0
2015-05-18 15:30:00,71.85,71.86,71.76,71.76,166100.0,53.2552,53.2626,53.1885,53.1885,166100.0
2015-05-19 09:30:00,71.93,72.0,71.53,71.53,82000.0,53.3145,53.3664,53.018,53.018,82000.0
2015-05-19 10:00:00,71.53,71.56,71.39,71.54,54700.0,53.018,53.0402,52.9142,53.0254,54700.0
2015-05-19 10:30:00,71.54,71.55,71.3,71.36,45700.0,53.0254,53.0328,52.8475,52.892,45700.0
2015-05-19 11:00:00,71.38,71.55,71.34,71.55,53700.0,52.9068,53.0328,52.8772,53.0328,53700.0
2015-05-19 11:30:00,71.56,71.59,71.5,71.57,35500.0,53.0402,53.0625,52.9958,53.0477,35500.0
2015-05-19 12:00:00,71.57,71.58,71.46,71.49,27000.0,53.0477,53.0551,52.9661,52.9884,27000.0
2015-05-19 12:30:00,71.5,71.7,71.49,71.55,37600.0,52.9958,53.144,52.9884,53.0328,37600.0
2015-05-19 13:00:00,71.55,71.55,71.47,71.52,46600.0,53.0328,53.0328,52.9735,53.0106,46600.0
2015-05-19 13:30:00,71.53,71.69,71.53,71.65,46800.0,53.018,53.1366,53.018,53.1069,46800.0
2015-05-19 14:00:00,71.65,71.7,71.57,71.69,52100.0,53.1069,53.144,53.0477,53.1366,52100.0
2015-05-19 14:30:00,71.68,71.71,71.54,71.56,72000.0,53.1292,53.1514,53.0254,53.0402,72000.0
2015-05-19 15:00:00,71.56,71.57,71.31,71.37,115300.0,53.0402,53.0477,52.8549,52.8994,115300.0
2015-05-19 15:30:00,71.37,71.48,71.34,71.45,201900.0,52.8994,52.9809,52.8772,52.9587,201900.0
2015-05-20 09:30:00,71.68,71.7,71.22,71.25,92100.0,53.1292,53.144,52.7882,52.8105,92100.0
2015-05-20 10:00:00,71.24,71.44,71.14,71.41,35100.0,52.8031,52.9513,52.7289,52.9291,35100.0
2015-05-20 10:30:00,71.4,71.66,71.34,71.48,39100.0,52.9216,53.1144,52.8772,52.9809,39100.0
2015-05-20 11:00:00,71.47,71.62,71.41,71.45,42700.0,52.9735,53.0847,52.9291,52.9587,42700.0
2015-05-20 11:30:00,71.46,71.48,71.36,71.47,99100.0,52.9661,52.9809,52.892,52.9735,99100.0
2015-05-20 12:00:00,71.45,71.48,71.3,71.31,65400.0,52.9587,52.9809,52.8475,52.8549,65400.0
2015-05-20 12:30:00,71.32,71.39,71.32,71.34,20300.0,52.8624,52.9142,52.8624,52.8772,20300.0
2015-05-20 13:00:00,71.34,71.36,71.26,71.31,36800.0,52.8772,52.892,52.8179,52.8549,36800.0
2015-05-20 13:30:00,71.3,71.33,71.24,71.25,32700.0,52.8475,52.8698,52.8031,52.8105,32700.0
2015-05-20 14:00:00,71.25,71.33,71.17,71.32,292700.0,52.8105,52.8698,52.7512,52.8624,292700.0
2015-05-20 14:30:00,71.33,71.4,71.23,71.35,158500.0,52.8698,52.9216,52.7956,52.8846,158500.0
2015-05-20 15:00:00,71.36,71.41,71.22,71.3,109600.0,52.892,52.9291,52.7882,52.8475,109600.0
2015-05-20 15:30:00,71.3,71.31,71.19,71.19,188600.0,52.8475,52.8549,52.766,52.766,188600.0
2015-05-21 09:30:00,71.01,71.15,70.74,70.93,78600.0,52.6326,52.7363,52.4325,52.5733,78600.0
2015-05-21 10:00:00,70.92,71.01,70.89,70.96,86400.0,52.5659,52.6326,52.5436,52.5955,86400.0
2015-05-21 10:30:00,70.97,70.99,70.84,70.88,80200.0,52.6029,52.6178,52.5066,52.5362,80200.0
2015-05-21 11:00:00,70.88,70.96,70.87,70.96,69900.0,52.5362,52.5955,52.5288,52.5955,69900.0
2015-05-21 11:30:00,70.95,70.97,70.8,70.92,48600.0,52.5881,52.6029,52.4769,52.5659,48600.0
2015-05-21 12:00:00,70.9,70.9,70.78,70.83,49500.0,52.551,52.551,52.4621,52.4992,49500.0
2015-05-21 12:30:00,70.84,71.04,70.8,71.02,68100.0,52.5066,52.6548,52.4769,52.64,68100.0
2015-05-21 13:00:00,71.03,71.08,70.97,71.07,59800.0,52.6474,52.6845,52.6029,52.6771,59800.0
2015-05-21 13:30:00,71.06,71.11,71.02,71.09,42200.0,52.6696,52.7067,52.64,52.6919,42200.0
2015-05-21 14:00:00,71.08,71.17,71.04,71.06,60500.0,52.6845,52.7512,52.6548,52.6696,60500.0
2015-05-21 14:30:00,71.05,71.19,71.05,71.17,63800.0,52.6622,52.766,52.6622,52.7512,63800.0
2015-05-21 15:00:00,71.17,71.24,71.17,71.24,114900.0,52.7512,52.8031,52.7512,52.8031,114900.0
2015-05-21 15:30:00,71.24,71.41,71.21,71.3,246600.0,52.8031,52.9291,52.7808,52.8475,246600.0
2015-05-22 09:30:00,71.35,71.52,71.21,71.43,128800.0,52.8846,53.0106,52.7808,52.9439,128800.0
2015-05-22 10:00:00,71.46,71.5,71.25,71.27,92600.0,52.9661,52.9958,52.8105,52.8253,92600.0
2015-05-22 10:30:00,71.28,71.37,71.2,71.2,48000.0,52.8327,52.8994,52.7734,52.7734,48000.0
2015-05-22 11:00:00,71.19,71.25,71.02,71.07,36900.0,52.766,52.8105,52.64,52.6771,36900.0
2015-05-22 11:30:00,71.05,71.11,70.89,71.06,43400.0,52.6622,52.7067,52.5436,52.6696,43400.0
2015-05-22 12:00:00,71.05,71.09,70.95,71.0,30500.0,52.6622,52.6919,52.5881,52.6252,30500.0
2015-05-22 12:30:00,71.0,71.09,70.93,71.0,119800.0,52.6252,52.6919,52.5733,52.6252,119800.0
2015-05-22 13:00:00,71.0,71.28,70.97,71.25,34400.0,52.6252,52.8327,52.6029,52.8105,34400.0
2015-05-22 13:30:00,71.25,71.29,71.13,71.19,33600.0,52.8105,52.8401,52.7215,52.766,33600.0
2015-05-22 14:00:00,71.18,71.24,71.09,71.2,48600.0,52.7586,52.8031,52.6919,52.7734,48600.0
2015-05-22 14:30:00,71.2,71.32,71.17,71.26,55900.0,52.7734,52.8624,52.7512,52.8179,55900.0
2015-05-22 15:00:00,71.25,71.37,71.21,71.35,98900.0,52.8105,52.8994,52.7808,52.8846,98900.0
2015-05-22 15:30:00,71.35,71.42,71.34,71.36,224600.0,52.8846,52.9365,52.8772,52.892,224600.0
2015-05-26 09:30:00,70.73,71.1,70.29,70.32,187000.0,52.425,52.6993,52.0989,52.1212,187000.0
2015-05-26 10:00:00,70.33,70.4,70.05,70.07,110600.0,52.1286,52.1805,51.921,51.9359,110600.0
2015-05-26 10:30:00,70.07,70.27,69.95,70.11,97100.0,51.9359,52.0841,51.8469,51.9655,97100.0
2015-05-26 11:00:00,70.11,70.14,69.85,69.9,76800.0,51.9655,51.9877,51.7728,51.8099,76800.0
2015-05-26 11:30:00,69.9,70.18,69.84,70.09,122700.0,51.8099,52.0174,51.7654,51.9507,122700.0
2015-05-26 12:00:00,70.1,70.26,70.05,70.19,58000.0,51.9581,52.0767,51.921,52.0248,58000.0
2015-05-26 12:30:00,70.19,70.21,69.93,70.01,62900.0,52.0248,52.0396,51.8321,51.8914,62900.0
2015-05-26 13:00:00,70.01,70.03,69.82,69.85,92000.0,51.8914,51.9062,51.7506,51.7728,92000.0
2015-05-26 13:30:00,69.85,69.85,69.63,69.66,81100.0,51.7728,51.7728,51.6097,51.632,81100.0
2015-05-26 14:00:00,69.66,69.74,69.61,69.66,88600.0,51.632,51.6913,51.5949,51.632,88600.0
2015-05-26 14:30:00,69.67,69.74,69.53,69.57,96900.0,51.6394,51.6913,51.5356,51.5653,96900.0
2015-05-26 15:00:00,69.56,69.63,69.46,69.48,191400.0,51.5578,51.6097,51.4837,51.4985,191400.0
2015-05-26 15:30:00,69.49,69.6,69.38,69.56,710100.0,51.506,51.5875,51.4244,51.5578,710100.0
2015-05-27 09:30:00,69.25,69.31,68.58,69.19,299200.0,51.3281,51.3725,50.8315,51.2836,299200.0
2015-05-27 10:00:00,69.2,69.26,68.61,68.61,260800.0,51.291,51.3355,50.8537,50.8537,260800.0
2015-05-27 10:30:00,68.61,68.77,68.44,68.77,290300.0,50.8537,50.9723,50.7277,50.9723,290300.0
2015-05-27 11:00:00,68.77,68.94,68.75,68.89,231700.0,50.9723,51.0983,50.9575,51.0612,231700.0
2015-05-27 11:30:00,68.89,68.92,68.84,68.86,192000.0,51.0612,51.0835,51.0242,51.039,192000.0
2015-05-27 12:00:00,68.87,68.94,68.85,68.87,155000.0,51.0464,51.0983,51.0316,51.0464,155000.0
2015-05-27 12:30:00,68.87,68.98,68.81,68.89,174300.0,51.0464,51.1279,51.0019,51.0612,174300.0
2015-05-27 13:00:00,68.89,69.17,68.83,69.13,131800.0,51.0612,51.2688,51.0168,51.2391,131800.0
2015-05-27 13:30:00,69.14,69.22,69.04,69.11,87700.0,51.2465,51.3058,51.1724,51.2243,87700.0
2015-05-27 14:00:00,69.13,69.27,69.09,69.27,120600.0,51.2391,51.3429,51.2095,51.3429,120600.0
2015-05-27 14:30:00,69.28,69.34,69.17,69.2,137500.0,51.3503,51.3948,51.2688,51.291,137500.0
2015-05-27 15:00:00,69.21,69.44,69.2,69.4,124200.0,51.2984,51.4689,51.291,51.4393,124200.0
2015-05-27 15:30:00,69.4,69.5,69.38,69.41,268300.0,51.4393,51.5134,51.4244,51.4467,268300.0
2015-05-28 09:30:00,69.44,70.38,69.36,70.35,366600.0,51.4689,52.1656,51.4096,52.1434,366600.0
2015-05-28 10:00:00,70.36,71.33,70.32,71.1,575000.0,52.1508,52.8698,52.1212,52.6993,575000.0
2015-05-28 10:30:00,71.1,71.42,70.96,71.39,250400.0,52.6993,52.9365,52.5955,52.9142,250400.0
2015-05-28 11:00:00,71.39,71.74,71.36,71.56,263700.0,52.9142,53.1737,52.892,53.0402,263700.0
2015-05-28 11:30:00,71.56,71.78,71.42,71.48,117700.0,53.0402,53.2033,52.9365,52.9809,117700.0
2015-05-28 12:00:00,71.46,71.46,71.16,71.29,150400.0,52.9661,52.9661,52.7438,52.8401,150400.0
2015-05-28 12:30:00,71.28,71.28,71.07,71.18,125100.0,52.8327,52.8327,52.6771,52.7586,125100.0
2015-05-28 13:00:00,71.18,71.23,71.0,71.13,91400.0,52.7586,52.7956,52.6252,52.7215,91400.0
2015-05-28 13:30:00,71.15,71.23,71.03,71.13,128200.0,52.7363,52.7956,52.6474,52.7215,128200.0
2015-05-28 14:00:00,71.13,71.17,71.05,71.11,98200.0,52.7215,52.7512,52.6622,52.7067,98200.0
2015-05-28 14:30:00,71.11,71.12,71.01,71.05,100300.0,52.7067,52.7141,52.6326,52.6622,100300.0
2015-05-28 15:00:00,71.06,71.15,70.96,71.02,145900.0,52.6696,52.7363,52.5955,52.64,145900.0
2015-05-28 15:30:00,71.01,71.14,70.92,71.1,462600.0,52.6326,52.7289,52.5659,52.6993,462600.0
2015-05-29 09:30:00,71.07,71.07,70.53,70.61,204200.0,52.6771,52.6771,52.2768,52.3361,204200.0
2015-05-29 10:00:00,70.62,70.7,70.36,70.37,101700.0,52.3435,52.4028,52.1508,52.1582,101700.0
2015-05-29 10:30:00,70.35,70.56,70.26,70.56,133100.0,52.1434,52.299,52.0767,52.299,133100.0
2015-05-29 11:00:00,70.54,70.66,70.44,70.44,87000.0,52.2842,52.3732,52.2101,52.2101,87000.0
2015-05-29 11:30:00,70.43,70.69,70.36,70.63,101300.0,52.2027,52.3954,52.1508,52.3509,101300.0
2015-05-29 12:00:00,70.63,70.84,70.62,70.82,93000.0,52.3509,52.5066,52.3435,52.4918,93000.0
2015-05-29 12:30:00,70.81,70.9,70.75,70.75,68000.0,52.4843,52.551,52.4399,52.4399,68000.0
2015-05-29 13:00:00,70.75,70.81,70.65,70.66,79800.0,52.4399,52.4843,52.3658,52.3732,79800.0
2015-05-29 13:30:00,70.66,70.81,70.66,70.81,131000.0,52.3732,52.4843,52.3732,52.4843,131000.0
2015-05-29 14:00:00,70.81,70.82,70.6,70.6,159900.0,52.4843,52.4918,52.3287,52.3287,159900.0
2015-05-29 14:30:00,70.59,70.6,70.35,70.37,112700.0,52.3213,52.3287,52.1434,52.1582,112700.0
2015-05-29 15:00:00,70.36,70.47,70.31,70.43,118900.0,52.1508,52.2323,52.1137,52.2027,118900.0
2015-05-29 15:30:00,70.42,70.53,70.36,70.43,535500.0,52.1953,52.2768,52.1508,52.2027,535500.0
2015-06-01 09:30:00,70.65,70.7,69.95,70.12,105383.0,52.3658,52.4028,51.8469,51.9729,105383.0
2015-06-01 10:00:00,70.09,70.47,70.01,70.23,104595.0,51.9507,52.2323,51.8914,52.0544,104595.0
2015-06-01 10:30:00,70.22,70.35,70.06,70.31,49975.0,52.047,52.1434,51.9284,52.1137,49975.0
2015-06-01 11:00:00,70.31,70.42,69.98,70.0,79304.0,52.1137,52.1953,51.8691,51.884,79304.0
2015-06-01 11:30:00,70.0,70.14,69.99,70.09,79059.0,51.884,51.9877,51.8766,51.9507,79059.0
2015-06-01 12:00:00,70.08,70.35,70.05,70.33,73045.0,51.9433,52.1434,51.921,52.1286,73045.0
2015-06-01 12:30:00,70.35,70.44,70.31,70.38,35370.0,52.1434,52.2101,52.1137,52.1656,35370.0
2015-06-01 13:00:00,70.38,70.43,70.33,70.41,45076.0,52.1656,52.2027,52.1286,52.1879,45076.0
2015-06-01 13:30:00,70.41,70.5,70.36,70.48,74329.0,52.1879,52.2546,52.1508,52.2397,74329.0
2015-06-01 14:00:00,70.47,70.52,70.43,70.49,36623.0,52.2323,52.2694,52.2027,52.2472,36623.0
2015-06-01 14:30:00,70.48,70.5,70.42,70.45,46447.0,52.2397,52.2546,52.1953,52.2175,46447.0
2015-06-01 15:00:00,70.44,70.54,70.44,70.5,111605.0,52.2101,52.2842,52.2101,52.2546,111605.0
2015-06-01 15:30:00,70.49,70.49,70.19,70.22,210984.0,52.2472,52.2472,52.0248,52.047,210984.0
2015-06-02 09:30:00,70.5,70.76,70.02,70.45,170783.0,52.2546,52.4473,51.8988,52.2175,170783.0
2015-06-02 10:00:00,70.43,70.93,70.38,70.74,209389.0,52.2027,52.5733,52.1656,52.4325,209389.0
2015-06-02 10:30:00,70.76,70.9,70.71,70.78,82475.0,52.4473,52.551,52.4102,52.4621,82475.0
2015-06-02 11:00:00,70.77,70.78,70.55,70.55,105897.0,52.4547,52.4621,52.2916,52.2916,105897.0
2015-06-02 11:30:00,70.55,70.62,70.49,70.53,57464.0,52.2916,52.3435,52.2472,52.2768,57464.0
2015-06-02 12:00:00,70.53,70.95,70.52,70.87,68125.0,52.2768,52.5881,52.2694,52.5288,68125.0
2015-06-02 12:30:00,70.88,70.91,70.81,70.91,42808.0,52.5362,52.5585,52.4843,52.5585,42808.0
2015-06-02 13:00:00,70.92,70.97,70.82,70.85,44278.0,52.5659,52.6029,52.4918,52.514,44278.0
2015-06-02 13:30:00,70.85,70.93,70.76,70.89,40858.0,52.514,52.5733,52.4473,52.5436,40858.0
2015-06-02 14:00:00,70.88,70.91,70.75,70.8,53668.0,52.5362,52.5585,52.4399,52.4769,53668.0
2015-06-02 14:30:00,70.79,70.8,70.64,70.74,73106.0,52.4695,52.4769,52.3583,52.4325,73106.0
2015-06-02 15:00:00,70.74,70.75,70.56,70.62,79062.0,52.4325,52.4399,52.299,52.3435,79062.0
2015-06-02 15:30:00,70.62,70.65,70.55,70.61,205452.0,52.3435,52.3658,52.2916,52.3361,205452.0
2015-06-03 09:30:00,70.64,70.85,70.29,70.46,81057.0,52.3583,52.514,52.0989,52.2249,81057.0
2015-06-03 10:00:00,70.45,70.77,70.31,70.73,52083.0,52.2175,52.4547,52.1137,52.425,52083.0
2015-06-03 10:30:00,70.75,70.84,70.72,70.8,43151.0,52.4399,52.5066,52.4176,52.4769,43151.0
2015-06-03 11:00:00,70.8,70.93,70.75,70.9,59856.0,52.4769,52.5733,52.4399,52.551,59856.0
2015-06-03 11:30:00,70.9,70.99,70.75,70.86,53243.0,52.551,52.6178,52.4399,52.5214,53243.0
2015-06-03 12:00:00,70.86,70.89,70.75,70.82,50954.0,52.5214,52.5436,52.4399,52.4918,50954.0
2015-06-03 12:30:00,70.82,70.85,70.7,70.82,48465.0,52.4918,52.514,52.4028,52.4918,48465.0
2015-06-03 13:00:00,70.81,70.96,70.75,70.95,56318.0,52.4843,52.5955,52.4399,52.5881,56318.0
2015-06-03 13:30:00,70.94,71.08,70.89,71.05,56517.0,52.5807,52.6845,52.5436,52.6622,56517.0
2015-06-03 14:00:00,71.05,71.14,71.02,71.11,57558.0,52.6622,52.7289,52.64,52.7067,57558.0
2015-06-03 14:30:00,71.11,71.26,71.09,71.19,79785.0,52.7067,52.8179,52.6919,52.766,79785.0
2015-06-03 15:00:00,71.19,71.28,71.11,71.14,106139.0,52.766,52.8327,52.7067,52.7289,106139.0
2015-06-03 15:30:00,71.14,71.17,71.06,71.15,228997.0,52.7289,52.7512,52.6696,52.7363,228997.0
2015-06-04 09:30:00,70.63,71.2,70.5,71.05,128686.0,52.3509,52.7734,52.2546,52.6622,128686.0
2015-06-04 10:00:00,71.06,71.18,70.96,70.99,57874.0,52.6696,52.7586,52.5955,52.6178,57874.0
2015-06-04 10:30:00,70.98,71.0,70.77,70.88,56358.0,52.6103,52.6252,52.4547,52.5362,56358.0
2015-06-04 11:00:00,70.87,71.05,70.76,70.93,73466.0,52.5288,52.6622,52.4473,52.5733,73466.0
2015-06-04 11:30:00,70.93,70.94,70.71,70.89,65171.0,52.5733,52.5807,52.4102,52.5436,65171.0
2015-06-04 12:00:00,70.89,70.95,70.71,70.75,52654.0,52.5436,52.5881,52.4102,52.4399,52654.0
2015-06-04 12:30:00,70.74,70.87,70.72,70.78,76222.0,52.4325,52.5288,52.4176,52.4621,76222.0
2015-06-04 13:00:00,70.78,70.78,70.63,70.71,106865.0,52.4621,52.4621,52.3509,52.4102,106865.0
2015-06-04 13:30:00,70.7,70.73,70.63,70.69,72505.0,52.4028,52.425,52.3509,52.3954,72505.0
2015-06-04 14:00:00,70.69,70.79,70.61,70.78,79338.0,52.3954,52.4695,52.3361,52.4621,79338.0
2015-06-04 14:30:00,70.77,70.78,70.64,70.64,60337.0,52.4547,52.4621,52.3583,52.3583,60337.0
2015-06-04 15:00:00,70.64,70.69,70.49,70.49,78797.0,52.3583,52.3954,52.2472,52.2472,78797.0
2015-06-04 15:30:00,70.49,70.57,70.44,70.55,228246.0,52.2472,52.3065,52.2101,52.2916,228246.0
2015-06-05 09:30:00,70.13,70.58,69.83,70.13,137592.0,52.2172,52.5523,51.9938,52.2172,137592.0
2015-06-05 10:00:00,70.12,70.3,70.06,70.12,111054.0,52.2098,52.3438,52.1651,52.2098,111054.0
2015-06-05 10:30:00,70.13,70.15,69.79,69.85,123010.0,52.2172,52.2321,51.964,52.0087,123010.0
2015-06-05 11:00:00,69.86,70.1,69.85,70.04,100714.0,52.0162,52.1949,52.0087,52.1502,100714.0
2015-06-05 11:30:00,70.03,70.18,69.89,70.14,81455.0,52.1427,52.2544,52.0385,52.2247,81455.0
2015-06-05 12:00:00,70.14,70.15,70.04,70.06,34265.0,52.2247,52.2321,52.1502,52.1651,34265.0
2015-06-05 12:30:00,70.06,70.22,70.0,70.19,49733.0,52.1651,52.2842,52.1204,52.2619,49733.0
2015-06-05 13:00:00,70.19,70.26,70.16,70.23,51205.0,52.2619,52.314,52.2395,52.2917,51205.0
2015-06-05 13:30:00,70.24,70.35,70.23,70.29,123144.0,52.2991,52.381,52.2917,52.3363,123144.0
2015-06-05 14:00:00,70.31,70.35,70.23,70.23,39775.0,52.3512,52.381,52.2917,52.2917,39775.0
2015-06-05 14:30:00,70.24,70.34,70.21,70.27,71848.0,52.2991,52.3736,52.2768,52.3214,71848.0
2015-06-05 15:00:00,70.29,70.35,70.26,70.27,51471.0,52.3363,52.381,52.314,52.3214,51471.0
2015-06-05 15:30:00,70.27,70.33,70.15,70.22,157857.0,52.3214,52.3661,52.2321,52.2842,157857.0
2015-06-08 09:30:00,70.0,70.18,69.78,69.8,75279.0,52.1204,52.2544,51.9566,51.9715,75279.0
2015-06-08 10:00:00,69.8,70.09,69.74,69.99,73313.0,51.9715,52.1874,51.9268,52.113,73313.0
2015-06-08 10:30:00,70.0,70.08,69.92,69.93,43665.0,52.1204,52.18,52.0608,52.0683,43665.0
2015-06-08 11:00:00,69.93,69.97,69.85,69.87,74780.0,52.0683,52.0981,52.0087,52.0236,74780.0
2015-06-08 11:30:00,69.86,70.08,69.85,69.92,65769.0,52.0162,52.18,52.0087,52.0608,65769.0
2015-06-08 12:00:00,69.92,70.02,69.9,70.0,55132.0,52.0608,52.1353,52.046,52.1204,55132.0
2015-06-08 12:30:00,69.99,70.06,69.89,69.91,37586.0,52.113,52.1651,52.0385,52.0534,37586.0
2015-06-08 13:00:00,69.92,70.0,69.89,69.94,57272.0,52.0608,52.1204,52.0385,52.0757,57272.0
2015-06-08 13:30:00,69.94,69.95,69.8,69.92,68147.0,52.0757,52.0832,51.9715,52.0608,68147.0
2015-06-08 14:00:00,69.91,69.93,69.82,69.92,46545.0,52.0534,52.0683,51.9864,52.0608,46545.0
2015-06-08 14:30:00,69.93,70.03,69.91,69.96,53079.0,52.0683,52.1427,52.0534,52.0906,53079.0
2015-06-08 15:00:00,69.96,69.96,69.71,69.74,94857.0,52.0906,52.0906,51.9045,51.9268,94857.0
2015-06-08 15:30:00,69.74,69.75,69.54,69.55,185363.0,51.9268,51.9343,51.7779,51.7854,185363.0
2015-06-09 09:30:00,69.71,70.0,69.53,69.54,103454.0,51.9045,52.1204,51.7705,51.7779,103454.0
2015-06-09 10:00:00,69.55,69.55,69.07,69.07,77847.0,51.7854,51.7854,51.428,51.428,77847.0
2015-06-09 10:30:00,69.06,69.38,69.0,69.37,48273.0,51.4205,51.6588,51.3758,51.6513,48273.0
2015-06-09 11:00:00,69.37,69.47,69.21,69.27,66971.0,51.6513,51.7258,51.5322,51.5769,66971.0
2015-06-09 11:30:00,69.29,69.43,69.29,69.38,53664.0,51.5918,51.696,51.5918,51.6588,53664.0
2015-06-09 12:00:00,69.38,69.5,69.33,69.46,83265.0,51.6588,51.7481,51.6215,51.7183,83265.0
2015-06-09 12:30:00,69.45,69.52,69.33,69.41,42424.0,51.7109,51.763,51.6215,51.6811,42424.0
2015-06-09 13:00:00,69.41,69.59,69.41,69.54,45579.0,51.6811,51.8151,51.6811,51.7779,45579.0
2015-06-09 13:30:00,69.55,69.62,69.46,69.49,53213.0,51.7854,51.8375,51.7183,51.7407,53213.0
2015-06-09 14:00:00,69.49,69.54,69.47,69.51,55225.0,51.7407,51.7779,51.7258,51.7556,55225.0
2015-06-09 14:30:00,69.52,69.64,69.41,69.43,57051.0,51.763,51.8524,51.6811,51.696,57051.0
2015-06-09 15:00:00,69.42,69.49,69.28,69.33,68956.0,51.6886,51.7407,51.5843,51.6215,68956.0
2015-06-09 15:30:00,69.33,69.5,69.28,69.42,195306.0,51.6215,51.7481,51.5843,51.6886,195306.0
2015-06-10 09:30:00,69.82,70.15,69.63,70.0,101261.0,51.9864,52.2321,51.8449,52.1204,101261.0
2015-06-10 10:00:00,70.01,70.25,69.98,70.24,75910.0,52.1279,52.3066,52.1055,52.2991,75910.0
2015-06-10 10:30:00,70.24,70.38,70.19,70.28,128413.0,52.2991,52.4034,52.2619,52.3289,128413.0
2015-06-10 11:00:00,70.3,70.54,70.2,70.52,94147.0,52.3438,52.5225,52.2693,52.5076,94147.0
2015-06-10 11:30:00,70.53,70.56,70.46,70.48,45327.0,52.515,52.5374,52.4629,52.4778,45327.0
2015-06-10 12:00:00,70.49,70.53,70.44,70.47,63845.0,52.4853,52.515,52.448,52.4704,63845.0
2015-06-10 12:30:00,70.46,70.5,70.37,70.42,50280.0,52.4629,52.4927,52.3959,52.4331,50280.0
2015-06-10 13:00:00,70.41,70.42,70.21,70.23,55856.0,52.4257,52.4331,52.2768,52.2917,55856.0
2015-06-10 13:30:00,70.22,70.26,70.14,70.17,41200.0,52.2842,52.314,52.2247,52.247,41200.0
2015-06-10 14:00:00,70.18,70.35,70.18,70.34,45046.0,52.2544,52.381,52.2544,52.3736,45046.0
2015-06-10 14:30:00,70.33,70.34,70.24,70.32,70415.0,52.3661,52.3736,52.2991,52.3587,70415.0
2015-06-10 15:00:00,70.31,70.31,70.14,70.16,138895.0,52.3512,52.3512,52.2247,52.2395,138895.0
2015-06-10 15:30:00,70.16,70.18,69.98,70.0,384821.0,52.2395,52.2544,52.1055,52.1204,384821.0
2015-06-11 09:30:00,70.05,70.36,69.9,69.95,109375.0,52.1576,52.3885,52.046,52.0832,109375.0
2015-06-11 10:00:00,69.97,70.01,69.87,69.87,62231.0,52.0981,52.1279,52.0236,52.0236,62231.0
2015-06-11 10:30:00,69.88,69.89,69.75,69.8,65612.0,52.0311,52.0385,51.9343,51.9715,65612.0
2015-06-11 11:00:00,69.78,69.84,69.63,69.75,53049.0,51.9566,52.0013,51.8449,51.9343,53049.0
2015-06-11 11:30:00,69.75,69.85,69.64,69.67,50133.0,51.9343,52.0087,51.8524,51.8747,50133.0
2015-06-11 12:00:00,69.67,69.73,69.62,69.7,30595.0,51.8747,51.9194,51.8375,51.897,30595.0
2015-06-11 12:30:00,69.69,69.83,69.68,69.78,46328.0,51.8896,51.9938,51.8821,51.9566,46328.0
2015-06-11 13:00:00,69.78,69.79,69.68,69.72,49226.0,51.9566,51.964,51.8821,51.9119,49226.0
2015-06-11 13:30:00,69.72,69.75,69.68,69.74,72980.0,51.9119,51.9343,51.8821,51.9268,72980.0
2015-06-11 14:00:00,69.74,69.81,69.7,69.76,165995.0,51.9268,51.9789,51.897,51.9417,165995.0
2015-06-11 14:30:00,69.76,69.78,69.66,69.68,59211.0,51.9417,51.9566,51.8673,51.8821,59211.0
2015-06-11 15:00:00,69.66,69.71,69.58,69.59,100551.0,51.8673,51.9045,51.8077,51.8151,100551.0
2015-06-11 15:30:00,69.59,69.65,69.53,69.6,258968.0,51.8151,51.8598,51.7705,51.8226,258968.0
2015-06-12 09:30:00,69.3,69.56,69.04,69.08,173317.0,51.5992,51.7928,51.4056,51.4354,173317.0
2015-06-12 10:00:00,69.09,69.33,69.08,69.25,86312.0,51.4428,51.6215,51.4354,51.562,86312.0
2015-06-12 10:30:00,69.24,69.3,69.06,69.08,87406.0,51.5545,51.5992,51.4205,51.4354,87406.0
2015-06-12 11:00:00,69.05,69.27,68.97,69.25,168657.0,51.4131,51.5769,51.3535,51.562,168657.0
2015-06-12 11:30:00,69.23,69.26,69.1,69.16,72506.0,51.5471,51.5694,51.4503,51.495,72506.0
2015-06-12 12:00:00,69.15,69.28,69.09,69.26,52730.0,51.4875,51.5843,51.4428,51.5694,52730.0
2015-06-12 12:30:00,69.26,69.29,69.17,69.26,46064.0,51.5694,51.5918,51.5024,51.5694,46064.0
2015-06-12 13:00:00,69.27,69.39,69.25,69.31,46761.0,51.5769,51.6662,51.562,51.6067,46761.0
2015-06-12 13:30:00,69.3,69.36,69.22,69.31,47893.0,51.5992,51.6439,51.5396,51.6067,47893.0
2015-06-12 14:00:00,69.32,69.35,69.24,69.28,76555.0,51.6141,51.6364,51.5545,51.5843,76555.0
2015-06-12 14:30:00,69.28,69.28,69.12,69.13,98702.0,51.5843,51.5843,51.4652,51.4726,98702.0
2015-06-12 15:00:00,69.13,69.22,69.08,69.2,102864.0,51.4726,51.5396,51.4354,51.5247,102864.0
2015-06-12 15:30:00,69.2,69.26,69.14,69.2,168928.0,51.5247,51.5694,51.4801,51.5247,168928.0
2015-06-15 09:30:00,68.12,69.18,68.12,68.61,185257.0,50.7206,51.5099,50.7206,51.0854,185257.0
2015-06-15 10:00:00,68.61,68.93,68.6,68.71,181640.0,51.0854,51.3237,51.078,51.1599,181640.0
2015-06-15 10:30:00,68.71,68.8,68.53,68.73,120900.0,51.1599,51.2269,51.0259,51.1748,120900.0
2015-06-15 11:00:00,68.74,69.01,68.74,68.79,94174.0,51.1822,51.3833,51.1822,51.2195,94174.0
2015-06-15 11:30:00,68.79,68.96,68.78,68.85,82684.0,51.2195,51.3461,51.212,51.2641,82684.0
2015-06-15 12:00:00,68.84,68.99,68.83,68.89,48127.0,51.2567,51.3684,51.2493,51.2939,48127.0
2015-06-15 12:30:00,68.89,68.97,68.82,68.96,52522.0,51.2939,51.3535,51.2418,51.3461,52522.0
2015-06-15 13:00:00,68.96,68.96,68.78,68.79,55791.0,51.3461,51.3461,51.212,51.2195,55791.0
2015-06-15 13:30:00,68.79,68.8,68.55,68.58,103040.0,51.2195,51.2269,51.0408,51.0631,103040.0
2015-06-15 14:00:00,68.59,68.71,68.58,68.63,94417.0,51.0706,51.1599,51.0631,51.1003,94417.0
2015-06-15 14:30:00,68.64,68.7,68.6,68.65,104404.0,51.1078,51.1525,51.078,51.1152,104404.0
2015-06-15 15:00:00,68.65,68.8,68.61,68.8,113013.0,51.1152,51.2269,51.0854,51.2269,113013.0
2015-06-15 15:30:00,68.8,68.91,68.76,68.85,279203.0,51.2269,51.3088,51.1971,51.2641,279203.0
2015-06-16 09:30:00,68.95,69.21,68.66,68.96,125065.0,51.3386,51.5322,51.1227,51.3461,125065.0
2015-06-16 10:00:00,68.96,69.2,68.91,68.96,105077.0,51.3461,51.5247,51.3088,51.3461,105077.0
2015-06-16 10:30:00,68.94,69.05,68.89,68.89,63961.0,51.3312,51.4131,51.2939,51.2939,63961.0
2015-06-16 11:00:00,68.91,69.1,68.87,69.09,70998.0,51.3088,51.4503,51.279,51.4428,70998.0
2015-06-16 11:30:00,69.08,69.22,69.07,69.18,62657.0,51.4354,51.5396,51.428,51.5099,62657.0
2015-06-16 12:00:00,69.19,69.42,69.14,69.4,50574.0,51.5173,51.6886,51.4801,51.6737,50574.0
2015-06-16 12:30:00,69.41,69.49,69.39,69.42,46738.0,51.6811,51.7407,51.6662,51.6886,46738.0
2015-06-16 13:00:00,69.42,69.45,69.32,69.39,52617.0,51.6886,51.7109,51.6141,51.6662,52617.0
2015-06-16 13:30:00,69.39,69.43,69.38,69.4,47859.0,51.6662,51.696,51.6588,51.6737,47859.0
2015-06-16 14:00:00,69.39,69.5,69.39,69.48,64395.0,51.6662,51.7481,51.6662,51.7332,64395.0
2015-06-16 14:30:00,69.48,69.49,69.39,69.44,62013.0,51.7332,51.7407,51.6662,51.7034,62013.0
2015-06-16 15:00:00,69.45,69.48,69.41,69.45,83179.0,51.7109,51.7332,51.6811,51.7109,83179.0
2015-06-16 15:30:00,69.44,69.49,69.36,69.41,268627.0,51.7034,51.7407,51.6439,51.6811,268627.0
2015-06-17 09:30:00,69.5,69.52,69.28,69.33,71485.0,51.7481,51.763,51.5843,51.6215,71485.0
2015-06-17 10:00:00,69.34,69.36,69.05,69.11,80847.0,51.629,51.6439,51.4131,51.4577,80847.0
2015-06-17 10:30:00,69.11,69.52,69.1,69.51,81982.0,51.4577,51.763,51.4503,51.7556,81982.0
2015-06-17 11:00:00,69.51,69.52,69.16,69.19,39922.0,51.7556,51.763,51.495,51.5173,39922.0
2015-06-17 11:30:00,69.19,69.19,69.06,69.17,48428.0,51.5173,51.5173,51.4205,51.5024,48428.0
2015-06-17 12:00:00,69.17,69.18,68.98,69.04,35539.0,51.5024,51.5099,51.3609,51.4056,35539.0
2015-06-17 12:30:00,69.06,69.08,68.81,68.89,61404.0,51.4205,51.4354,51.2344,51.2939,61404.0
2015-06-17 13:00:00,68.91,69.04,68.87,69.02,35736.0,51.3088,51.4056,51.279,51.3907,35736.0
2015-06-17 13:30:00,69.02,69.13,69.01,69.09,48403.0,51.3907,51.4726,51.3833,51.4428,48403.0
2015-06-17 14:00:00,69.07,69.38,68.91,69.16,81615.0,51.428,51.6588,51.3088,51.495,81615.0
2015-06-17 14:30:00,69.14,69.67,69.12,69.53,98637.0,51.4801,51.8747,51.4652,51.7705,98637.0
2015-06-17 15:00:00,69.54,69.61,69.47,69.57,96649.0,51.7779,51.83,51.7258,51.8002,96649.0
2015-06-17 15:30:00,69.57,69.62,69.36,69.46,258837.0,51.8002,51.8375,51.6439,51.7183,258837.0
2015-06-18 09:30:00,69.57,70.17,69.55,70.13,153467.0,51.8002,52.247,51.7854,52.2172,153467.0
2015-06-18 10:00:00,70.16,70.43,70.1,70.4,178196.0,52.2395,52.4406,52.1949,52.4182,178196.0
2015-06-18 10:30:00,70.41,70.43,70.34,70.4,56984.0,52.4257,52.4406,52.3736,52.4182,56984.0
2015-06-18 11:00:00,70.41,70.44,70.31,70.32,64397.0,52.4257,52.448,52.3512,52.3587,64397.0
2015-06-18 11:30:00,70.33,70.47,70.33,70.39,78656.0,52.3661,52.4704,52.3661,52.4108,78656.0
2015-06-18 12:00:00,70.4,70.46,70.31,70.41,50405.0,52.4182,52.4629,52.3512,52.4257,50405.0
2015-06-18 12:30:00,70.42,70.49,70.41,70.44,58454.0,52.4331,52.4853,52.4257,52.448,58454.0
2015-06-18 13:00:00,70.43,70.52,70.33,70.36,50582.0,52.4406,52.5076,52.3661,52.3885,50582.0
2015-06-18 13:30:00,70.36,70.49,70.35,70.39,40301.0,52.3885,52.4853,52.381,52.4108,40301.0
2015-06-18 14:00:00,70.38,70.52,70.36,70.5,57511.0,52.4034,52.5076,52.3885,52.4927,57511.0
2015-06-18 14:30:00,70.5,70.57,70.42,70.56,70464.0,52.4927,52.5448,52.4331,52.5374,70464.0
2015-06-18 15:00:00,70.56,70.57,70.44,70.53,83449.0,52.5374,52.5448,52.448,52.515,83449.0
2015-06-18 15:30:00,70.54,70.55,70.24,70.27,267303.0,52.5225,52.5299,52.2991,52.3214,267303.0
2015-06-19 09:30:00,70.1,70.41,70.1,70.29,405778.0,52.1949,52.4257,52.1949,52.3363,405778.0
2015-06-19 10:00:00,70.3,70.4,70.28,70.31,134996.0,52.3438,52.4182,52.3289,52.3512,134996.0
2015-06-19 10:30:00,70.31,70.32,70.15,70.23,172802.0,52.3512,52.3587,52.2321,52.2917,172802.0
2015-06-19 11:00:00,70.23,70.33,70.19,70.31,75220.0,52.2917,52.3661,52.2619,52.3512,75220.0
2015-06-19 11:30:00,70.31,70.38,70.29,70.36,44600.0,52.3512,52.4034,52.3363,52.3885,44600.0
2015-06-19 12:00:00,70.36,70.43,70.3,70.39,61985.0,52.3885,52.4406,52.3438,52.4108,61985.0
2015-06-19 12:30:00,70.39,70.43,70.34,70.42,41159.0,52.4108,52.4406,52.3736,52.4331,41159.0
2015-06-19 13:00:00,70.42,70.44,70.38,70.44,32056.0,52.4331,52.448,52.4034,52.448,32056.0
2015-06-19 13:30:00,70.44,70.51,70.44,70.49,47425.0,52.448,52.5001,52.448,52.4853,47425.0
2015-06-19 14:00:00,70.49,70.5,70.26,70.29,50586.0,52.4853,52.4927,52.314,52.3363,50586.0
2015-06-19 14:30:00,70.29,70.36,70.24,70.25,49899.0,52.3363,52.3885,52.2991,52.3066,49899.0
2015-06-19 15:00:00,70.26,70.26,70.09,70.1,81224.0,52.314,52.314,52.1874,52.1949,81224.0
2015-06-19 15:30:00,70.1,70.32,70.08,70.09,355880.0,52.1949,52.3587,52.18,52.1874,355880.0
2015-06-22 09:30:00,70.54,70.54,70.34,70.44,91832.0,52.5225,52.5225,52.3736,52.448,91832.0
2015-06-22 10:00:00,70.44,70.48,70.35,70.35,50415.0,52.448,52.4778,52.381,52.381,50415.0
2015-06-22 10:30:00,70.36,70.39,70.26,70.33,53103.0,52.3885,52.4108,52.314,52.3661,53103.0
2015-06-22 11:00:00,70.32,70.47,70.28,70.45,85762.0,52.3587,52.4704,52.3289,52.4555,85762.0
2015-06-22 11:30:00,70.46,70.49,70.24,70.24,61307.0,52.4629,52.4853,52.2991,52.2991,61307.0
2015-06-22 12:00:00,70.25,70.32,70.18,70.24,57115.0,52.3066,52.3587,52.2544,52.2991,57115.0
2015-06-22 12:30:00,70.24,70.29,70.16,70.18,46420.0,52.2991,52.3363,52.2395,52.2544,46420.0
2015-06-22 13:00:00,70.18,70.36,70.17,70.24,49392.0,52.2544,52.3885,52.247,52.2991,49392.0
2015-06-22 13:30:00,70.24,70.3,70.22,70.3,39093.0,52.2991,52.3438,52.2842,52.3438,39093.0
2015-06-22 14:00:00,70.31,70.31,70.19,70.19,60453.0,52.3512,52.3512,52.2619,52.2619,60453.0
2015-06-22 14:30:00,70.19,70.21,70.15,70.19,51177.0,52.2619,52.2768,52.2321,52.2619,51177.0
2015-06-22 15:00:00,70.19,70.19,70.0,70.01,131032.0,52.2619,52.2619,52.1204,52.1279,131032.0
2015-06-22 15:30:00,70.02,70.13,69.94,70.13,256314.0,52.1353,52.2172,52.0757,52.2172,256314.0
2015-06-23 09:30:00,70.58,71.63,70.5,71.47,521994.0,52.5523,53.3341,52.4927,53.2149,521994.0
2015-06-23 10:00:00,71.47,71.68,71.38,71.53,346100.0,53.2149,53.3713,53.1479,53.2596,346100.0
2015-06-23 10:30:00,71.53,71.68,71.43,71.64,88090.0,53.2596,53.3713,53.1852,53.3415,88090.0
2015-06-23 11:00:00,71.64,71.73,71.57,71.68,107737.0,53.3415,53.4085,53.2894,53.3713,107737.0
2015-06-23 11:30:00,71.69,71.69,71.54,71.57,97581.0,53.3787,53.3787,53.2671,53.2894,97581.0
2015-06-23 12:00:00,71.56,71.58,71.24,71.28,76742.0,53.282,53.2968,53.0437,53.0735,76742.0
2015-06-23 12:30:00,71.29,71.38,71.28,71.28,54178.0,53.0809,53.1479,53.0735,53.0735,54178.0
2015-06-23 13:00:00,71.29,71.43,71.29,71.36,61421.0,53.0809,53.1852,53.0809,53.133,61421.0
2015-06-23 13:30:00,71.35,71.43,71.33,71.35,85065.0,53.1256,53.1852,53.1107,53.1256,85065.0
2015-06-23 14:00:00,71.35,71.43,71.26,71.43,87581.0,53.1256,53.1852,53.0586,53.1852,87581.0
2015-06-23 14:30:00,71.43,71.45,71.32,71.35,98126.0,53.1852,53.2,53.1033,53.1256,98126.0
2015-06-23 15:00:00,71.36,71.36,71.29,71.35,111818.0,53.133,53.133,53.0809,53.1256,111818.0
2015-06-23 15:30:00,71.35,71.36,71.27,71.28,269428.0,53.1256,53.133,53.066,53.0735,269428.0
2015-06-24 09:30:00,71.12,71.27,70.91,70.98,90000.0,52.9543,53.066,52.798,52.8501,90000.0
2015-06-24 10:00:00,70.98,71.04,70.73,70.85,59892.0,52.8501,52.8948,52.664,52.7533,59892.0
2015-06-24 10:30:00,70.86,70.95,70.73,70.95,78363.0,52.7607,52.8278,52.664,52.8278,78363.0
2015-06-24 11:00:00,70.95,70.95,70.76,70.81,145331.0,52.8278,52.8278,52.6863,52.7235,145331.0
2015-06-24 11:30:00,70.8,70.8,70.7,70.73,98939.0,52.7161,52.7161,52.6416,52.664,98939.0
2015-06-24 12:00:00,70.73,70.78,70.67,70.73,77331.0,52.664,52.7012,52.6193,52.664,77331.0
2015-06-24 12:30:00,70.73,70.73,70.56,70.57,82768.0,52.664,52.664,52.5374,52.5448,82768.0
2015-06-24 13:00:00,70.56,70.63,70.43,70.43,54910.0,52.5374,52.5895,52.4406,52.4406,54910.0
2015-06-24 13:30:00,70.43,70.54,70.38,70.53,51050.0,52.4406,52.5225,52.4034,52.515,51050.0
2015-06-24 14:00:00,70.54,70.56,70.24,70.24,128645.0,52.5225,52.5374,52.2991,52.2991,128645.0
2015-06-24 14:30:00,70.25,70.42,70.23,70.39,86766.0,52.3066,52.4331,52.2917,52.4108,86766.0
2015-06-24 15:00:00,70.39,70.48,70.32,70.45,99494.0,52.4108,52.4778,52.3587,52.4555,99494.0
2015-06-24 15:30:00,70.45,70.49,70.26,70.29,303977.0,52.4555,52.4853,52.314,52.3363,303977.0
2015-06-25 09:30:00,69.64,70.66,69.64,70.56,124563.0,51.8524,52.6118,51.8524,52.5374,124563.0
2015-06-25 10:00:00,70.56,70.64,70.4,70.47,90258.0,52.5374,52.5969,52.4182,52.4704,90258.0
2015-06-25 10:30:00,70.46,70.53,70.3,70.36,92911.0,52.4629,52.515,52.3438,52.3885,92911.0
2015-06-25 11:00:00,70.35,70.66,70.32,70.32,99352.0,52.381,52.6118,52.3587,52.3587,99352.0
2015-06-25 11:30:00,70.33,70.41,70.22,70.33,74552.0,52.3661,52.4257,52.2842,52.3661,74552.0
2015-06-25 12:00:00,70.32,70.32,70.2,70.2,81604.0,52.3587,52.3587,52.2693,52.2693,81604.0
2015-06-25 12:30:00,70.19,70.44,70.17,70.38,117957.0,52.2619,52.448,52.247,52.4034,117957.0
2015-06-25 13:00:00,70.38,70.52,70.26,70.44,204120.0,52.4034,52.5076,52.314,52.448,204120.0
2015-06-25 13:30:00,70.43,70.51,70.36,70.46,118495.0,52.4406,52.5001,52.3885,52.4629,118495.0
2015-06-25 14:00:00,70.46,70.52,70.23,70.25,160312.0,52.4629,52.5076,52.2917,52.3066,160312.0
2015-06-25 14:30:00,70.24,70.37,70.24,70.33,106949.0,52.2991,52.3959,52.2991,52.3661,106949.0
2015-06-25 15:00:00,70.34,70.67,70.33,70.59,255541.0,52.3736,52.6193,52.3661,52.5597,255541.0
2015-06-25 15:30:00,70.59,70.61,70.47,70.5,291992.0,52.5597,52.5746,52.4704,52.4927,291992.0
2015-06-26 09:30:00,70.75,71.32,70.75,71.08,306819.0,52.6788,53.1033,52.6788,52.9246,306819.0
2015-06-26 10:00:00,71.08,71.17,70.82,70.92,179162.0,52.9246,52.9916,52.731,52.8054,179162.0
2015-06-26 10:30:00,70.94,71.02,70.84,70.89,62951.0,52.8203,52.8799,52.7459,52.7831,62951.0
2015-06-26 11:00:00,70.89,71.13,70.88,71.13,165061.0,52.7831,52.9618,52.7756,52.9618,165061.0
2015-06-26 11:30:00,71.13,71.17,70.93,70.99,93011.0,52.9618,52.9916,52.8129,52.8575,93011.0
2015-06-26 12:00:00,70.97,71.07,70.92,71.05,79346.0,52.8427,52.9171,52.8054,52.9022,79346.0
2015-06-26 12:30:00,71.04,71.04,70.86,70.88,79705.0,52.8948,52.8948,52.7607,52.7756,79705.0
2015-06-26 13:00:00,70.87,70.97,70.75,70.85,109694.0,52.7682,52.8427,52.6788,52.7533,109694.0
2015-06-26 13:30:00,70.86,71.04,70.84,70.92,80954.0,52.7607,52.8948,52.7459,52.8054,80954.0
2015-06-26 14:00:00,70.93,70.98,70.86,70.93,85555.0,52.8129,52.8501,52.7607,52.8129,85555.0
2015-06-26 14:30:00,70.92,70.94,70.75,70.76,123544.0,52.8054,52.8203,52.6788,52.6863,123544.0
2015-06-26 15:00:00,70.76,70.93,70.75,70.88,160776.0,52.6863,52.8129,52.6788,52.7756,160776.0
2015-06-26 15:30:00,70.88,70.95,70.74,70.79,617311.0,52.7756,52.8278,52.6714,52.7086,617311.0
2015-06-29 09:30:00,69.97,70.35,69.97,70.07,128299.0,52.0981,52.381,52.0981,52.1725,128299.0
2015-06-29 10:00:00,70.07,70.18,69.92,69.95,91304.0,52.1725,52.2544,52.0608,52.0832,91304.0
2015-06-29 10:30:00,69.94,70.08,69.8,69.81,83580.0,52.0757,52.18,51.9715,51.9789,83580.0
2015-06-29 11:00:00,69.83,69.98,69.77,69.86,88055.0,51.9938,52.1055,51.9492,52.0162,88055.0
2015-06-29 11:30:00,69.87,69.87,69.64,69.71,96039.0,52.0236,52.0236,51.8524,51.9045,96039.0
2015-06-29 12:00:00,69.7,69.85,69.6,69.65,63824.0,51.897,52.0087,51.8226,51.8598,63824.0
2015-06-29 12:30:00,69.65,69.75,69.63,69.7,67283.0,51.8598,51.9343,51.8449,51.897,67283.0
2015-06-29 13:00:00,69.69,69.69,69.45,69.54,65278.0,51.8896,51.8896,51.7109,51.7779,65278.0
2015-06-29 13:30:00,69.53,69.58,69.37,69.42,71913.0,51.7705,51.8077,51.6513,51.6886,71913.0
2015-06-29 14:00:00,69.42,69.46,69.17,69.17,113622.0,51.6886,51.7183,51.5024,51.5024,113622.0
2015-06-29 14:30:00,69.18,69.21,69.04,69.06,133555.0,51.5099,51.5322,51.4056,51.4205,133555.0
2015-06-29 15:00:00,69.05,69.14,68.96,69.05,193168.0,51.4131,51.4801,51.3461,51.4131,193168.0
2015-06-29 15:30:00,69.03,69.07,68.79,68.86,446344.0,51.3982,51.428,51.2195,51.2716,446344.0
2015-06-30 09:30:00,69.58,69.86,69.44,69.69,249409.0,51.8077,52.0162,51.7034,51.8896,249409.0
2015-06-30 10:00:00,69.67,69.82,69.52,69.79,186248.0,51.8747,51.9864,51.763,51.964,186248.0
2015-06-30 10:30:00,69.77,69.78,69.55,69.64,158994.0,51.9492,51.9566,51.7854,51.8524,158994.0
2015-06-30 11:00:00,69.64,69.79,69.57,69.74,182784.0,51.8524,51.964,51.8002,51.9268,182784.0
2015-06-30 11:30:00,69.74,69.8,69.53,69.54,132785.0,51.9268,51.9715,51.7705,51.7779,132785.0
2015-06-30 12:00:00,69.55,69.81,69.55,69.68,181929.0,51.7854,51.9789,51.7854,51.8821,181929.0
2015-06-30 12:30:00,69.68,69.88,69.58,69.87,124845.0,51.8821,52.0311,51.8077,52.0236,124845.0
2015-06-30 13:00:00,69.86,70.19,69.8,70.17,144019.0,52.0162,52.2619,51.9715,52.247,144019.0
2015-06-30 13:30:00,70.16,70.36,70.14,70.18,179808.0,52.2395,52.3885,52.2247,52.2544,179808.0
2015-06-30 14:00:00,70.17,70.35,70.1,70.12,214760.0,52.247,52.381,52.1949,52.2098,214760.0
2015-06-30 14:30:00,70.12,70.12,69.84,69.84,129732.0,52.2098,52.2098,52.0013,52.0013,129732.0
2015-06-30 15:00:00,69.86,69.86,69.6,69.65,182036.0,52.0162,52.0162,51.8226,51.8598,182036.0
2015-06-30 15:30:00,69.66,69.87,69.63,69.72,370491.0,51.8673,52.0236,51.8449,51.9119,370491.0
2015-07-01 09:30:00,70.08,70.81,69.92,70.75,203499.0,52.18,52.7235,52.0608,52.6788,203499.0
2015-07-01 10:00:00,70.75,71.11,70.64,71.07,243251.0,52.6788,52.9469,52.5969,52.9171,243251.0
2015-07-01 10:30:00,71.07,71.3,70.83,71.22,165015.0,52.9171,53.0884,52.7384,53.0288,165015.0
2015-07-01 11:00:00,71.23,71.38,71.16,71.37,127036.0,53.0362,53.1479,52.9841,53.1405,127036.0
2015-07-01 11:30:00,71.36,71.38,71.24,71.3,88971.0,53.133,53.1479,53.0437,53.0884,88971.0
2015-07-01 12:00:00,71.28,71.43,71.2,71.3,124534.0,53.0735,53.1852,53.0139,53.0884,124534.0
2015-07-01 12:30:00,71.3,71.31,71.21,71.23,101912.0,53.0884,53.0958,53.0213,53.0362,101912.0
2015-07-01 13:00:00,71.22,71.55,71.18,71.48,189043.0,53.0288,53.2745,52.999,53.2224,189043.0
2015-07-01 13:30:00,71.48,71.69,71.45,71.54,162223.0,53.2224,53.3787,53.2,53.2671,162223.0
2015-07-01 14:00:00,71.55,71.56,71.28,71.35,83983.0,53.2745,53.282,53.0735,53.1256,83983.0
2015-07-01 14:30:00,71.35,71.53,71.28,71.38,113255.0,53.1256,53.2596,53.0735,53.1479,113255.0
2015-07-01 15:00:00,71.38,71.5,71.38,71.49,179201.0,53.1479,53.2373,53.1479,53.2298,179201.0
2015-07-01 15:30:00,71.5,71.62,71.46,71.59,420093.0,53.2373,53.3266,53.2075,53.3043,420093.0
2015-07-02 09:30:00,71.79,72.28,71.6,72.23,246600.0,53.4532,53.818,53.3117,53.7808,246600.0
2015-07-02 10:00:00,72.22,72.23,71.88,72.02,139879.0,53.7734,53.7808,53.5202,53.6245,139879.0
2015-07-02 10:30:00,72.0,72.07,71.77,71.89,117973.0,53.6096,53.6617,53.4383,53.5277,117973.0
2015-07-02 11:00:00,71.89,71.89,71.56,71.69,115017.0,53.5277,53.5277,53.282,53.3787,115017.0
2015-07-02 11:30:00,71.69,71.84,71.56,71.62,85019.0,53.3787,53.4904,53.282,53.3266,85019.0
2015-07-02 12:00:00,71.62,71.71,71.49,71.57,72984.0,53.3266,53.3936,53.2298,53.2894,72984.0
2015-07-02 12:30:00,71.57,71.71,71.55,71.69,85098.0,53.2894,53.3936,53.2745,53.3787,85098.0
2015-07-02 13:00:00,71.69,71.92,71.64,71.9,138077.0,53.3787,53.55,53.3415,53.5351,138077.0
2015-07-02 13:30:00,71.91,71.98,71.88,71.91,153165.0,53.5426,53.5947,53.5202,53.5426,153165.0
2015-07-02 14:00:00,71.9,71.94,71.85,71.89,142283.0,53.5351,53.5649,53.4979,53.5277,142283.0
2015-07-02 14:30:00,71.89,72.06,71.89,71.98,196471.0,53.5277,53.6542,53.5277,53.5947,196471.0
2015-07-02 15:00:00,72.0,72.12,71.96,72.1,181356.0,53.6096,53.6989,53.5798,53.684,181356.0
2015-07-02 15:30:00,72.1,72.15,71.95,72.07,415467.0,53.684,53.7213,53.5723,53.6617,415467.0
2015-07-06 09:30:00,71.47,71.9,71.3,71.51,101554.0,53.2149,53.5351,53.0884,53.2447,101554.0
2015-07-06 10:00:00,71.49,71.69,71.43,71.67,164755.0,53.2298,53.3787,53.1852,53.3639,164755.0
2015-07-06 10:30:00,71.67,71.86,71.58,71.7,178072.0,53.3639,53.5053,53.2968,53.3862,178072.0
2015-07-06 11:00:00,71.7,71.79,71.44,71.46,133045.0,53.3862,53.4532,53.1926,53.2075,133045.0
2015-07-06 11:30:00,71.45,71.51,71.37,71.48,98912.0,53.2,53.2447,53.1405,53.2224,98912.0
2015-07-06 12:00:00,71.48,71.5,71.33,71.33,118099.0,53.2224,53.2373,53.1107,53.1107,118099.0
2015-07-06 12:30:00,71.32,71.32,71.05,71.09,116868.0,53.1033,53.1033,52.9022,52.932,116868.0
2015-07-06 13:00:00,71.09,71.1,70.81,70.88,81658.0,52.932,52.9394,52.7235,52.7756,81658.0
2015-07-06 13:30:00,70.87,70.87,70.64,70.68,115709.0,52.7682,52.7682,52.5969,52.6267,115709.0
2015-07-06 14:00:00,70.66,70.86,70.57,70.75,70899.0,52.6118,52.7607,52.5448,52.6788,70899.0
2015-07-06 14:30:00,70.74,70.85,70.67,70.74,89597.0,52.6714,52.7533,52.6193,52.6714,89597.0
2015-07-06 15:00:00,70.75,70.93,70.73,70.91,101824.0,52.6788,52.8129,52.664,52.798,101824.0
2015-07-06 15:30:00,70.91,71.07,70.87,70.96,269818.0,52.798,52.9171,52.7682,52.8352,269818.0
2015-07-07 09:30:00,71.09,71.22,70.85,70.93,143895.0,52.932,53.0288,52.7533,52.8129,143895.0
2015-07-07 10:00:00,70.92,71.03,70.75,70.84,99945.0,52.8054,52.8873,52.6788,52.7459,99945.0
2015-07-07 10:30:00,70.83,70.9,70.53,70.59,63079.0,52.7384,52.7905,52.515,52.5597,63079.0
2015-07-07 11:00:00,70.58,70.58,70.26,70.3,55741.0,52.5523,52.5523,52.314,52.3438,55741.0
2015-07-07 11:30:00,70.31,70.83,70.23,70.74,61427.0,52.3512,52.7384,52.2917,52.6714,61427.0
2015-07-07 12:00:00,70.74,70.77,70.55,70.67,39331.0,52.6714,52.6937,52.5299,52.6193,39331.0
2015-07-07 12:30:00,70.65,71.19,70.65,71.12,62158.0,52.6044,53.0065,52.6044,52.9543,62158.0
2015-07-07 13:00:00,71.13,71.32,71.03,71.28,67338.0,52.9618,53.1033,52.8873,53.0735,67338.0
2015-07-07 13:30:00,71.28,71.28,71.1,71.12,48250.0,53.0735,53.0735,52.9394,52.9543,48250.0
2015-07-07 14:00:00,71.13,71.17,70.99,71.14,58152.0,52.9618,52.9916,52.8575,52.9692,58152.0
2015-07-07 14:30:00,71.12,71.69,71.11,71.63,82725.0,52.9543,53.3787,52.9469,53.3341,82725.0
2015-07-07 15:00:00,71.64,71.71,71.51,71.65,81324.0,53.3415,53.3936,53.2447,53.349,81324.0
2015-07-07 15:30:00,71.65,71.72,71.48,71.62,191987.0,53.349,53.4011,53.2224,53.3266,191987.0
2015-07-08 09:30:00,71.09,71.4,70.77,70.84,76358.0,52.932,53.1628,52.6937,52.7459,76358.0
2015-07-08 10:00:00,70.81,70.85,70.49,70.56,84449.0,52.7235,52.7533,52.4853,52.5374,84449.0
2015-07-08 10:30:00,70.56,71.07,70.41,71.06,92491.0,52.5374,52.9171,52.4257,52.9097,92491.0
2015-07-08 11:00:00,71.06,71.06,70.64,70.65,80199.0,52.9097,52.9097,52.5969,52.6044,80199.0
2015-07-08 11:30:00,70.67,70.72,70.24,70.31,48523.0,52.6193,52.6565,52.2991,52.3512,48523.0
2015-07-08 12:00:00,70.31,70.55,70.3,70.53,30691.0,52.3512,52.5299,52.3438,52.515,30691.0
2015-07-08 12:30:00,70.53,70.53,70.29,70.45,31031.0,52.515,52.515,52.3363,52.4555,31031.0
2015-07-08 13:00:00,70.44,70.53,70.28,70.48,39913.0,52.448,52.515,52.3289,52.4778,39913.0
2015-07-08 13:30:00,70.45,70.53,70.35,70.45,22432.0,52.4555,52.515,52.381,52.4555,22432.0
2015-07-08 14:00:00,70.46,70.47,70.17,70.3,84028.0,52.4629,52.4704,52.247,52.3438,84028.0
2015-07-08 14:30:00,70.32,70.35,69.89,69.98,56737.0,52.3587,52.381,52.0385,52.1055,56737.0
2015-07-08 15:00:00,69.97,70.26,69.86,69.88,218977.0,52.0981,52.314,52.0162,52.0311,218977.0
2015-07-08 15:30:00,69.9,70.19,69.88,69.99,252053.0,52.046,52.2619,52.0311,52.113,252053.0
2015-07-09 09:30:00,70.66,70.99,70.5,70.8,125209.0,52.6118,52.8575,52.4927,52.7161,125209.0
2015-07-09 10:00:00,70.78,71.01,70.58,70.58,94942.0,52.7012,52.8724,52.5523,52.5523,94942.0
2015-07-09 10:30:00,70.58,70.78,70.55,70.72,54292.0,52.5523,52.7012,52.5299,52.6565,54292.0
2015-07-09 11:00:00,70.7,70.91,70.49,70.51,100788.0,52.6416,52.798,52.4853,52.5001,100788.0
2015-07-09 11:30:00,70.49,70.55,70.33,70.33,48705.0,52.4853,52.5299,52.3661,52.3661,48705.0
2015-07-09 12:00:00,70.32,70.35,70.21,70.23,43430.0,52.3587,52.381,52.2768,52.2917,43430.0
2015-07-09 12:30:00,70.21,70.28,70.11,70.25,47032.0,52.2768,52.3289,52.2023,52.3066,47032.0
2015-07-09 13:00:00,70.25,70.28,70.13,70.15,52085.0,52.3066,52.3289,52.2172,52.2321,52085.0
2015-07-09 13:30:00,70.13,70.23,70.13,70.17,70945.0,52.2172,52.2917,52.2172,52.247,70945.0
2015-07-09 14:00:00,70.15,70.17,69.9,69.9,50154.0,52.2321,52.247,52.046,52.046,50154.0
2015-07-09 14:30:00,69.9,70.12,69.87,70.11,57888.0,52.046,52.2098,52.0236,52.2023,57888.0
2015-07-09 15:00:00,70.11,70.17,69.98,69.99,113050.0,52.2023,52.247,52.1055,52.113,113050.0
2015-07-09 15:30:00,70.01,70.09,69.91,69.91,177128.0,52.1279,52.1874,52.0534,52.0534,177128.0
2015-07-10 09:30:00,70.79,71.01,70.6,70.65,85787.0,52.7086,52.8724,52.5672,52.6044,85787.0
2015-07-10 10:00:00,70.66,70.77,70.4,70.47,50796.0,52.6118,52.6937,52.4182,52.4704,50796.0
2015-07-10 10:30:00,70.47,70.5,70.32,70.46,91220.0,52.4704,52.4927,52.3587,52.4629,91220.0
2015-07-10 11:00:00,70.47,70.68,70.46,70.67,55009.0,52.4704,52.6267,52.4629,52.6193,55009.0
2015-07-10 11:30:00,70.68,70.94,70.62,70.83,47866.0,52.6267,52.8203,52.582,52.7384,47866.0
2015-07-10 12:00:00,70.85,70.9,70.83,70.89,64624.0,52.7533,52.7905,52.7384,52.7831,64624.0
2015-07-10 12:30:00,70.88,70.9,70.74,70.87,62561.0,52.7756,52.7905,52.6714,52.7682,62561.0
2015-07-10 13:00:00,70.87,70.98,70.81,70.97,71139.0,52.7682,52.8501,52.7235,52.8427,71139.0
2015-07-10 13:30:00,70.97,71.01,70.92,70.99,102282.0,52.8427,52.8724,52.8054,52.8575,102282.0
2015-07-10 14:00:00,70.98,71.43,70.98,71.35,161332.0,52.8501,53.1852,52.8501,53.1256,161332.0
2015-07-10 14:30:00,71.35,71.51,71.32,71.37,101081.0,53.1256,53.2447,53.1033,53.1405,101081.0
2015-07-10 15:00:00,71.37,71.4,71.29,71.33,91484.0,53.1405,53.1628,53.0809,53.1107,91484.0
2015-07-10 15:30:00,71.32,71.36,71.27,71.27,195386.0,53.1033,53.133,53.066,53.066,195386.0
2015-07-13 09:30:00,71.78,72.51,71.78,72.43,128094.0,53.4458,53.9893,53.4458,53.9297,128094.0
2015-07-13 10:00:00,72.41,72.5,72.27,72.33,67875.0,53.9148,53.9819,53.8106,53.8553,67875.0
2015-07-13 10:30:00,72.33,72.5,72.17,72.48,93905.0,53.8553,53.9819,53.7361,53.967,93905.0
2015-07-13 11:00:00,72.48,72.62,72.36,72.53,112018.0,53.967,54.0712,53.8776,54.0042,112018.0
2015-07-13 11:30:00,72.52,72.66,72.5,72.58,100379.0,53.9967,54.101,53.9819,54.0414,100379.0
2015-07-13 12:00:00,72.57,72.58,72.36,72.51,91733.0,54.034,54.0414,53.8776,53.9893,91733.0
2015-07-13 12:30:00,72.52,72.53,72.47,72.5,84017.0,53.9967,54.0042,53.9595,53.9819,84017.0
2015-07-13 13:00:00,72.5,72.69,72.5,72.67,69563.0,53.9819,54.1233,53.9819,54.1084,69563.0
2015-07-13 13:30:00,72.67,72.75,72.66,72.73,106898.0,54.1084,54.168,54.101,54.1531,106898.0
2015-07-13 14:00:00,72.73,72.87,72.7,72.79,122434.0,54.1531,54.2573,54.1308,54.1978,122434.0
2015-07-13 14:30:00,72.8,73.05,72.79,73.0,164261.0,54.2052,54.3914,54.1978,54.3541,164261.0
2015-07-13 15:00:00,73.01,73.04,72.82,72.86,180290.0,54.3616,54.3839,54.2201,54.2499,180290.0
2015-07-13 15:30:00,72.87,73.03,72.79,72.93,410315.0,54.2573,54.3765,54.1978,54.302,410315.0
2015-07-14 09:30:00,72.98,73.04,72.65,72.77,111291.0,54.3393,54.3839,54.0935,54.1829,111291.0
2015-07-14 10:00:00,72.8,72.83,72.59,72.69,57699.0,54.2052,54.2276,54.0489,54.1233,57699.0
2015-07-14 10:30:00,72.7,72.88,72.65,72.87,57341.0,54.1308,54.2648,54.0935,54.2573,57341.0
2015-07-14 11:00:00,72.88,73.04,72.81,72.99,97998.0,54.2648,54.3839,54.2127,54.3467,97998.0
2015-07-14 11:30:00,73.0,73.0,72.76,72.87,41909.0,54.3541,54.3541,54.1754,54.2573,41909.0
2015-07-14 12:00:00,72.88,72.92,72.72,72.76,30520.0,54.2648,54.2946,54.1457,54.1754,30520.0
2015-07-14 12:30:00,72.76,72.87,72.7,72.73,29234.0,54.1754,54.2573,54.1308,54.1531,29234.0
2015-07-14 13:00:00,72.73,72.73,72.59,72.61,33934.0,54.1531,54.1531,54.0489,54.0638,33934.0
2015-07-14 13:30:00,72.61,72.61,72.45,72.45,34753.0,54.0638,54.0638,53.9446,53.9446,34753.0
2015-07-14 14:00:00,72.46,72.58,72.45,72.55,67365.0,53.9521,54.0414,53.9446,54.0191,67365.0
2015-07-14 14:30:00,72.55,72.65,72.5,72.62,55218.0,54.0191,54.0935,53.9819,54.0712,55218.0
2015-07-14 15:00:00,72.63,72.81,72.62,72.8,115100.0,54.0786,54.2127,54.0712,54.2052,115100.0
2015-07-14 15:30:00,72.8,72.85,72.77,72.77,174813.0,54.2052,54.2425,54.1829,54.1829,174813.0
2015-07-15 09:30:00,72.69,72.89,72.31,72.8,140927.0,54.1233,54.2722,53.8404,54.2052,140927.0
2015-07-15 10:00:00,72.76,72.85,72.65,72.82,62814.0,54.1754,54.2425,54.0935,54.2201,62814.0
2015-07-15 10:30:00,72.81,72.93,72.72,72.87,72367.0,54.2127,54.302,54.1457,54.2573,72367.0
2015-07-15 11:00:00,72.87,73.16,72.86,73.11,93869.0,54.2573,54.4733,54.2499,54.436,93869.0
2015-07-15 11:30:00,73.1,73.11,72.8,72.88,62560.0,54.4286,54.436,54.2052,54.2648,62560.0
2015-07-15 12:00:00,72.88,73.12,72.87,73.1,57999.0,54.2648,54.4435,54.2573,54.4286,57999.0
2015-07-15 12:30:00,73.11,73.2,73.01,73.13,84686.0,54.436,54.5031,54.3616,54.4509,84686.0
2015-07-15 13:00:00,73.12,73.23,72.97,73.14,63676.0,54.4435,54.5254,54.3318,54.4584,63676.0
2015-07-15 13:30:00,73.15,73.21,73.11,73.13,50371.0,54.4658,54.5105,54.436,54.4509,50371.0
2015-07-15 14:00:00,73.13,73.24,73.09,73.13,70599.0,54.4509,54.5328,54.4212,54.4509,70599.0
2015-07-15 14:30:00,73.14,73.19,72.97,73.05,136148.0,54.4584,54.4956,54.3318,54.3914,136148.0
2015-07-15 15:00:00,73.05,73.06,72.8,72.89,95411.0,54.3914,54.3988,54.2052,54.2722,95411.0
2015-07-15 15:30:00,72.89,72.95,72.64,72.73,328009.0,54.2722,54.3169,54.0861,54.1531,328009.0
2015-07-16 09:30:00,73.17,73.17,72.28,72.58,186329.0,54.4807,54.4807,53.818,54.0414,186329.0
2015-07-16 10:00:00,72.59,72.8,72.44,72.52,100792.0,54.0489,54.2052,53.9372,53.9967,100792.0
2015-07-16 10:30:00,72.51,72.74,72.5,72.7,100311.0,53.9893,54.1606,53.9819,54.1308,100311.0
2015-07-16 11:00:00,72.7,72.81,72.7,72.78,85433.0,54.1308,54.2127,54.1308,54.1903,85433.0
2015-07-16 11:30:00,72.78,72.91,72.74,72.81,69550.0,54.1903,54.2871,54.1606,54.2127,69550.0
2015-07-16 12:00:00,72.8,72.85,72.77,72.84,35695.0,54.2052,54.2425,54.1829,54.235,35695.0
2015-07-16 12:30:00,72.84,72.95,72.83,72.91,38264.0,54.235,54.3169,54.2276,54.2871,38264.0
2015-07-16 13:00:00,72.91,73.05,72.84,73.02,77286.0,54.2871,54.3914,54.235,54.369,77286.0
2015-07-16 13:30:00,73.03,73.1,72.89,72.89,60491.0,54.3765,54.4286,54.2722,54.2722,60491.0
2015-07-16 14:00:00,72.89,72.96,72.82,72.88,52462.0,54.2722,54.3244,54.2201,54.2648,52462.0
2015-07-16 14:30:00,72.88,73.08,72.87,73.06,77125.0,54.2648,54.4137,54.2573,54.3988,77125.0
2015-07-16 15:00:00,73.06,73.07,72.95,72.96,78955.0,54.3988,54.4063,54.3169,54.3244,78955.0
2015-07-16 15:30:00,72.96,73.11,72.96,73.05,196248.0,54.3244,54.436,54.3244,54.3914,196248.0
2015-07-17 09:30:00,72.7,72.77,72.12,72.26,168726.0,54.1308,54.1829,53.6989,53.8032,168726.0
2015-07-17 10:00:00,72.24,72.33,72.12,72.19,95235.0,53.7883,53.8553,53.6989,53.751,95235.0
2015-07-17 10:30:00,72.2,72.21,72.05,72.05,66591.0,53.7585,53.7659,53.6468,53.6468,66591.0
2015-07-17 11:00:00,72.05,72.16,72.04,72.14,64450.0,53.6468,53.7287,53.6393,53.7138,64450.0
2015-07-17 11:30:00,72.14,72.38,72.14,72.35,87106.0,53.7138,53.8925,53.7138,53.8702,87106.0
2015-07-17 12:00:00,72.35,72.45,72.28,72.32,62780.0,53.8702,53.9446,53.818,53.8478,62780.0
2015-07-17 12:30:00,72.31,72.33,72.02,72.03,40459.0,53.8404,53.8553,53.6245,53.6319,40459.0
2015-07-17 13:00:00,72.03,72.28,72.03,72.25,76043.0,53.6319,53.818,53.6319,53.7957,76043.0
2015-07-17 13:30:00,72.25,72.29,72.22,72.27,44635.0,53.7957,53.8255,53.7734,53.8106,44635.0
2015-07-17 14:00:00,72.27,72.46,72.27,72.45,69688.0,53.8106,53.9521,53.8106,53.9446,69688.0
2015-07-17 14:30:00,72.45,72.46,72.34,72.34,64310.0,53.9446,53.9521,53.8627,53.8627,64310.0
2015-07-17 15:00:00,72.34,72.38,72.27,72.37,83312.0,53.8627,53.8925,53.8106,53.8851,83312.0
2015-07-17 15:30:00,72.36,72.53,72.33,72.49,301822.0,53.8776,54.0042,53.8553,53.9744,301822.0
2015-07-20 09:30:00,72.56,72.99,72.46,72.95,150444.0,54.0265,54.3467,53.9521,54.3169,150444.0
2015-07-20 10:00:00,72.96,73.03,72.85,72.86,105140.0,54.3244,54.3765,54.2425,54.2499,105140.0
2015-07-20 10:30:00,72.85,72.89,72.7,72.78,65395.0,54.2425,54.2722,54.1308,54.1903,65395.0
2015-07-20 11:00:00,72.78,72.89,72.67,72.75,74679.0,54.1903,54.2722,54.1084,54.168,74679.0
2015-07-20 11:30:00,72.76,72.79,72.62,72.65,62462.0,54.1754,54.1978,54.0712,54.0935,62462.0
2015-07-20 12:00:00,72.64,72.71,72.63,72.67,43180.0,54.0861,54.1382,54.0786,54.1084,43180.0
2015-07-20 12:30:00,72.67,72.88,72.67,72.86,48339.0,54.1084,54.2648,54.1084,54.2499,48339.0
2015-07-20 13:00:00,72.86,72.93,72.83,72.92,53063.0,54.2499,54.302,54.2276,54.2946,53063.0
2015-07-20 13:30:00,72.91,72.91,72.8,72.83,70119.0,54.2871,54.2871,54.2052,54.2276,70119.0
2015-07-20 14:00:00,72.84,72.96,72.83,72.93,48623.0,54.235,54.3244,54.2276,54.302,48623.0
2015-07-20 14:30:00,72.93,72.95,72.85,72.86,48155.0,54.302,54.3169,54.2425,54.2499,48155.0
2015-07-20 15:00:00,72.85,72.97,72.83,72.89,84484.0,54.2425,54.3318,54.2276,54.2722,84484.0
2015-07-20 15:30:00,72.9,72.92,72.76,72.86,214187.0,54.2797,54.2946,54.1754,54.2499,214187.0
2015-07-21 09:30:00,73.03,73.88,72.64,73.86,302643.0,54.3765,55.0094,54.0861,54.9945,302643.0
2015-07-21 10:00:00,73.86,73.95,73.66,73.8,153750.0,54.9945,55.0615,54.8456,54.9498,153750.0
2015-07-21 10:30:00,73.8,73.86,73.5,73.54,149749.0,54.9498,54.9945,54.7264,54.7562,149749.0
2015-07-21 11:00:00,73.55,73.58,73.49,73.57,121717.0,54.7637,54.786,54.719,54.7786,121717.0
2015-07-21 11:30:00,73.56,73.73,73.49,73.72,116257.0,54.7711,54.8977,54.719,54.8902,116257.0
2015-07-21 12:00:00,73.72,73.9,73.63,73.74,71616.0,54.8902,55.0243,54.8232,54.9051,71616.0
2015-07-21 12:30:00,73.75,73.8,73.47,73.5,92020.0,54.9126,54.9498,54.7041,54.7264,92020.0
2015-07-21 13:00:00,73.5,73.67,73.42,73.63,59272.0,54.7264,54.853,54.6669,54.8232,59272.0
2015-07-21 13:30:00,73.63,73.68,73.56,73.66,82614.0,54.8232,54.8605,54.7711,54.8456,82614.0
2015-07-21 14:00:00,73.66,73.94,73.61,73.9,117716.0,54.8456,55.054,54.8083,55.0243,117716.0
2015-07-21 14:30:00,73.91,73.93,73.69,73.87,112791.0,55.0317,55.0466,54.8679,55.0019,112791.0
2015-07-21 15:00:00,73.88,74.0,73.74,73.97,160433.0,55.0094,55.0987,54.9051,55.0764,160433.0
2015-07-21 15:30:00,73.98,74.16,73.92,74.07,437913.0,55.0838,55.2179,55.0392,55.1508,437913.0
2015-07-22 09:30:00,74.02,74.36,73.8,74.35,94208.0,55.1136,55.3668,54.9498,55.3593,94208.0
2015-07-22 10:00:00,74.36,74.36,74.12,74.18,97401.0,55.3668,55.3668,55.1881,55.2327,97401.0
2015-07-22 10:30:00,74.18,74.19,74.01,74.1,52487.0,55.2327,55.2402,55.1062,55.1732,52487.0
2015-07-22 11:00:00,74.1,74.16,73.95,74.06,71017.0,55.1732,55.2179,55.0615,55.1434,71017.0
2015-07-22 11:30:00,74.06,74.23,74.06,74.19,60574.0,55.1434,55.27,55.1434,55.2402,60574.0
2015-07-22 12:00:00,74.22,74.32,74.19,74.19,56285.0,55.2625,55.337,55.2402,55.2402,56285.0
2015-07-22 12:30:00,74.19,74.19,74.0,74.04,101140.0,55.2402,55.2402,55.0987,55.1285,101140.0
2015-07-22 13:00:00,74.04,74.04,73.79,73.9,92085.0,55.1285,55.1285,54.9424,55.0243,92085.0
2015-07-22 13:30:00,73.9,74.13,73.88,74.13,96104.0,55.0243,55.1955,55.0094,55.1955,96104.0
2015-07-22 14:00:00,74.12,74.13,73.96,74.08,125335.0,55.1881,55.1955,55.0689,55.1583,125335.0
2015-07-22 14:30:00,74.08,74.12,74.01,74.12,66892.0,55.1583,55.1881,55.1062,55.1881,66892.0
2015-07-22 15:00:00,74.12,74.2,74.09,74.11,88004.0,55.1881,55.2476,55.1657,55.1806,88004.0
2015-07-22 15:30:00,74.11,74.27,74.06,74.18,267921.0,55.1806,55.2998,55.1434,55.2327,267921.0
2015-07-23 09:30:00,74.9,75.29,74.45,75.26,305175.0,55.7688,56.0592,55.4338,56.0369,305175.0
2015-07-23 10:00:00,75.27,75.58,75.09,75.24,347135.0,56.0443,56.2752,55.9103,56.022,347135.0
2015-07-23 10:30:00,75.26,75.52,75.2,75.38,197101.0,56.0369,56.2305,55.9922,56.1262,197101.0
2015-07-23 11:00:00,75.38,75.48,75.2,75.43,222874.0,56.1262,56.2007,55.9922,56.1635,222874.0
2015-07-23 11:30:00,75.44,75.51,75.06,75.07,158221.0,56.1709,56.223,55.888,55.8954,158221.0
2015-07-23 12:00:00,75.05,75.08,74.65,74.66,64498.0,55.8805,55.9029,55.5827,55.5901,64498.0
2015-07-23 12:30:00,74.64,74.91,74.61,74.85,79297.0,55.5752,55.7763,55.5529,55.7316,79297.0
2015-07-23 13:00:00,74.83,74.88,74.7,74.78,59789.0,55.7167,55.7539,55.6199,55.6795,59789.0
2015-07-23 13:30:00,74.79,75.07,74.78,75.03,140851.0,55.6869,55.8954,55.6795,55.8656,140851.0
2015-07-23 14:00:00,75.03,75.03,74.88,74.95,161513.0,55.8656,55.8656,55.7539,55.8061,161513.0
2015-07-23 14:30:00,74.94,75.03,74.71,74.77,184359.0,55.7986,55.8656,55.6274,55.672,184359.0
2015-07-23 15:00:00,74.78,74.83,74.66,74.73,251802.0,55.6795,55.7167,55.5901,55.6423,251802.0
2015-07-23 15:30:00,74.73,74.98,74.59,74.68,487536.0,55.6423,55.8284,55.538,55.605,487536.0
2015-07-24 09:30:00,75.96,76.61,74.19,74.79,415078.0,56.5581,57.0421,55.2402,55.6869,415078.0
2015-07-24 10:00:00,74.74,74.75,73.65,73.7,266122.0,55.6497,55.6572,54.8381,54.8753,266122.0
2015-07-24 10:30:00,73.71,74.05,73.43,73.87,176049.0,54.8828,55.1359,54.6743,55.0019,176049.0
2015-07-24 11:00:00,73.91,74.47,73.72,74.41,134735.0,55.0317,55.4487,54.8902,55.404,134735.0
2015-07-24 11:30:00,74.41,74.44,73.99,74.19,122213.0,55.404,55.4263,55.0913,55.2402,122213.0
2015-07-24 12:00:00,74.21,74.31,73.99,74.05,94064.0,55.2551,55.3295,55.0913,55.1359,94064.0
2015-07-24 12:30:00,74.06,74.32,73.92,74.03,95950.0,55.1434,55.337,55.0392,55.1211,95950.0
2015-07-24 13:00:00,74.03,74.25,74.02,74.2,100129.0,55.1211,55.2849,55.1136,55.2476,100129.0
2015-07-24 13:30:00,74.2,74.32,73.8,74.05,109794.0,55.2476,55.337,54.9498,55.1359,109794.0
2015-07-24 14:00:00,74.04,74.06,73.79,73.88,150150.0,55.1285,55.1434,54.9424,55.0094,150150.0
2015-07-24 14:30:00,73.89,74.09,73.85,74.07,141615.0,55.0168,55.1657,54.987,55.1508,141615.0
2015-07-24 15:00:00,74.06,74.25,73.95,74.2,208484.0,55.1434,55.2849,55.0615,55.2476,208484.0
2015-07-24 15:30:00,74.21,74.5,73.99,74.45,498460.0,55.2551,55.471,55.0913,55.4338,498460.0
2015-07-27 09:30:00,74.96,75.22,74.05,74.08,311449.0,55.8135,56.0071,55.1359,55.1583,311449.0
2015-07-27 10:00:00,74.07,74.07,73.6,73.63,128339.0,55.1508,55.1508,54.8009,54.8232,128339.0
2015-07-27 10:30:00,73.64,73.86,73.48,73.56,124558.0,54.8307,54.9945,54.7115,54.7711,124558.0
2015-07-27 11:00:00,73.56,73.7,73.38,73.38,150187.0,54.7711,54.8753,54.6371,54.6371,150187.0
2015-07-27 11:30:00,73.37,73.61,73.24,73.61,100560.0,54.6296,54.8083,54.5328,54.8083,100560.0
2015-07-27 12:00:00,73.61,73.62,73.22,73.3,87839.0,54.8083,54.8158,54.5179,54.5775,87839.0
2015-07-27 12:30:00,73.31,73.4,73.17,73.32,74809.0,54.585,54.652,54.4807,54.5924,74809.0
2015-07-27 13:00:00,73.32,73.5,73.29,73.37,91106.0,54.5924,54.7264,54.5701,54.6296,91106.0
2015-07-27 13:30:00,73.37,73.61,73.18,73.52,85730.0,54.6296,54.8083,54.4882,54.7413,85730.0
2015-07-27 14:00:00,73.53,73.82,73.52,73.79,115008.0,54.7488,54.9647,54.7413,54.9424,115008.0
2015-07-27 14:30:00,73.8,73.86,73.72,73.77,96544.0,54.9498,54.9945,54.8902,54.9275,96544.0
2015-07-27 15:00:00,73.77,73.78,73.62,73.63,114003.0,54.9275,54.9349,54.8158,54.8232,114003.0
2015-07-27 15:30:00,73.62,73.96,73.54,73.92,339524.0,54.8158,55.0689,54.7562,55.0392,339524.0
2015-07-28 09:30:00,74.28,74.46,73.55,74.2,110018.0,55.3072,55.4412,54.7637,55.2476,110018.0
2015-07-28 10:00:00,74.21,74.51,73.96,74.24,125014.0,55.2551,55.4785,55.0689,55.2774,125014.0
2015-07-28 10:30:00,74.24,74.64,74.23,74.64,92616.0,55.2774,55.5752,55.27,55.5752,92616.0
2015-07-28 11:00:00,74.64,74.64,74.37,74.48,67081.0,55.5752,55.5752,55.3742,55.4561,67081.0
2015-07-28 11:30:00,74.49,74.66,74.48,74.62,75925.0,55.4636,55.5901,55.4561,55.5604,75925.0
2015-07-28 12:00:00,74.62,75.08,74.6,75.04,119739.0,55.5604,55.9029,55.5455,55.8731,119739.0
2015-07-28 12:30:00,75.04,75.06,74.88,75.01,70414.0,55.8731,55.888,55.7539,55.8507,70414.0
2015-07-28 13:00:00,75.01,75.27,75.0,75.19,86096.0,55.8507,56.0443,55.8433,55.9848,86096.0
2015-07-28 13:30:00,75.2,75.34,75.09,75.27,87444.0,55.9922,56.0965,55.9103,56.0443,87444.0
2015-07-28 14:00:00,75.27,75.44,75.17,75.44,105993.0,56.0443,56.1709,55.9699,56.1709,105993.0
2015-07-28 14:30:00,75.42,75.46,75.3,75.41,123018.0,56.156,56.1858,56.0667,56.1486,123018.0
2015-07-28 15:00:00,75.41,75.45,75.29,75.31,166934.0,56.1486,56.1784,56.0592,56.0741,166934.0
2015-07-28 15:30:00,75.31,75.73,75.31,75.64,594666.0,56.0741,56.3868,56.0741,56.3198,594666.0
2015-07-29 09:30:00,75.6,75.7,75.12,75.58,119020.0,56.29,56.3645,55.9326,56.2752,119020.0
2015-07-29 10:00:00,75.59,75.59,75.16,75.2,71519.0,56.2826,56.2826,55.9624,55.9922,71519.0
2015-07-29 10:30:00,75.2,75.34,75.13,75.2,78055.0,55.9922,56.0965,55.9401,55.9922,78055.0
2015-07-29 11:00:00,75.22,75.24,74.96,74.96,100490.0,56.0071,56.022,55.8135,55.8135,100490.0
2015-07-29 11:30:00,74.97,75.31,74.97,75.24,99573.0,55.821,56.0741,55.821,56.022,99573.0
2015-07-29 12:00:00,75.23,75.45,75.15,75.35,99995.0,56.0146,56.1784,55.955,56.1039,99995.0
2015-07-29 12:30:00,75.33,75.43,75.28,75.32,52416.0,56.089,56.1635,56.0518,56.0816,52416.0
2015-07-29 13:00:00,75.31,75.36,75.22,75.32,52476.0,56.0741,56.1113,56.0071,56.0816,52476.0
2015-07-29 13:30:00,75.32,75.46,75.24,75.4,63569.0,56.0816,56.1858,56.022,56.1411,63569.0
2015-07-29 14:00:00,75.42,75.64,75.31,75.61,121092.0,56.156,56.3198,56.0741,56.2975,121092.0
2015-07-29 14:30:00,75.61,75.99,75.61,75.92,183633.0,56.2975,56.5804,56.2975,56.5283,183633.0
2015-07-29 15:00:00,75.92,75.97,75.78,75.91,125089.0,56.5283,56.5655,56.4241,56.5209,125089.0
2015-07-29 15:30:00,75.92,76.14,75.84,76.01,328429.0,56.5283,56.6921,56.4687,56.5953,328429.0
2015-07-30 09:30:00,75.91,76.28,75.66,76.09,107658.0,56.5209,56.7964,56.3347,56.6549,107658.0
2015-07-30 10:00:00,76.14,76.25,75.83,76.24,83410.0,56.6921,56.774,56.4613,56.7666,83410.0
2015-07-30 10:30:00,76.21,76.3,75.95,76.01,143690.0,56.7442,56.8112,56.5506,56.5953,143690.0
2015-07-30 11:00:00,76.01,76.41,75.93,76.36,103456.0,56.5953,56.8932,56.5358,56.8559,103456.0
2015-07-30 11:30:00,76.36,76.55,76.31,76.32,83152.0,56.8559,56.9974,56.8187,56.8261,83152.0
2015-07-30 12:00:00,76.34,76.46,76.24,76.4,60128.0,56.841,56.9304,56.7666,56.8857,60128.0
2015-07-30 12:30:00,76.39,76.46,76.33,76.41,43647.0,56.8783,56.9304,56.8336,56.8932,43647.0
2015-07-30 13:00:00,76.42,76.48,76.34,76.4,56235.0,56.9006,56.9453,56.841,56.8857,56235.0
2015-07-30 13:30:00,76.41,76.49,76.3,76.41,79771.0,56.8932,56.9527,56.8112,56.8932,79771.0
2015-07-30 14:00:00,76.4,76.59,76.38,76.54,109430.0,56.8857,57.0272,56.8708,56.9899,109430.0
2015-07-30 14:30:00,76.54,76.59,76.43,76.56,92079.0,56.9899,57.0272,56.908,57.0048,92079.0
2015-07-30 15:00:00,76.56,76.63,76.46,76.53,151491.0,57.0048,57.057,56.9304,56.9825,151491.0
2015-07-30 15:30:00,76.53,76.73,76.53,76.67,316797.0,56.9825,57.1314,56.9825,57.0867,316797.0
2015-07-31 09:30:00,76.75,77.08,76.24,76.63,258357.0,57.1463,57.392,56.7666,57.057,258357.0
2015-07-31 10:00:00,76.61,76.76,76.54,76.69,112834.0,57.0421,57.1538,56.9899,57.1016,112834.0
2015-07-31 10:30:00,76.68,77.01,76.65,76.94,117992.0,57.0942,57.3399,57.0719,57.2878,117992.0
2015-07-31 11:00:00,76.93,77.22,76.93,77.17,125666.0,57.2803,57.4963,57.2803,57.459,125666.0
2015-07-31 11:30:00,77.17,77.23,76.99,77.0,57855.0,57.459,57.5037,57.325,57.3325,57855.0
2015-07-31 12:00:00,77.0,77.16,76.92,77.16,68238.0,57.3325,57.4516,57.2729,57.4516,68238.0
2015-07-31 12:30:00,77.16,77.35,77.07,77.22,126385.0,57.4516,57.5931,57.3846,57.4963,126385.0
2015-07-31 13:00:00,77.22,77.4,77.08,77.28,140757.0,57.4963,57.6303,57.392,57.5409,140757.0
2015-07-31 13:30:00,77.28,77.29,77.17,77.2,136793.0,57.5409,57.5484,57.459,57.4814,136793.0
2015-07-31 14:00:00,77.2,77.21,77.09,77.18,139664.0,57.4814,57.4888,57.3995,57.4665,139664.0
2015-07-31 14:30:00,77.17,77.2,76.91,76.97,144704.0,57.459,57.4814,57.2654,57.3101,144704.0
2015-07-31 15:00:00,76.98,77.05,76.98,77.03,118282.0,57.3176,57.3697,57.3176,57.3548,118282.0
2015-07-31 15:30:00,77.03,77.15,77.01,77.1,450983.0,57.3548,57.4441,57.3399,57.4069,450983.0
2015-08-03 09:30:00,76.44,76.81,75.71,75.98,313918.0,56.9155,57.191,56.3719,56.573,313918.0
2015-08-03 10:00:00,75.96,76.04,75.37,75.44,106665.0,56.5581,56.6177,56.1188,56.1709,106665.0
2015-08-03 10:30:00,75.44,75.47,75.22,75.24,113373.0,56.1709,56.1932,56.0071,56.022,113373.0
2015-08-03 11:00:00,75.24,75.33,75.02,75.26,90932.0,56.022,56.089,55.8582,56.0369,90932.0
2015-08-03 11:30:00,75.28,75.39,75.09,75.12,74541.0,56.0518,56.1337,55.9103,55.9326,74541.0
2015-08-03 12:00:00,75.13,75.2,75.02,75.15,69225.0,55.9401,55.9922,55.8582,55.955,69225.0
2015-08-03 12:30:00,75.15,75.15,74.7,74.75,66748.0,55.955,55.955,55.6199,55.6572,66748.0
2015-08-03 13:00:00,74.75,74.95,74.74,74.93,62730.0,55.6572,55.8061,55.6497,55.7912,62730.0
2015-08-03 13:30:00,74.93,75.3,74.9,75.25,91521.0,55.7912,56.0667,55.7688,56.0294,91521.0
2015-08-03 14:00:00,75.24,75.25,75.04,75.18,91801.0,56.022,56.0294,55.8731,55.9773,91801.0
2015-08-03 14:30:00,75.17,75.39,75.13,75.31,110391.0,55.9699,56.1337,55.9401,56.0741,110391.0
2015-08-03 15:00:00,75.32,75.56,75.29,75.53,135895.0,56.0816,56.2603,56.0592,56.2379,135895.0
2015-08-03 15:30:00,75.52,75.91,75.49,75.9,312041.0,56.2305,56.5209,56.2081,56.5134,312041.0
2015-08-04 09:30:00,76.26,76.56,76.03,76.25,88933.0,56.7815,57.0048,56.6102,56.774,88933.0
2015-08-04 10:00:00,76.3,76.76,76.26,76.72,78226.0,56.8112,57.1538,56.7815,57.124,78226.0
2015-08-04 10:30:00,76.71,76.73,76.39,76.43,61581.0,57.1165,57.1314,56.8783,56.908,61581.0
2015-08-04 11:00:00,76.43,76.75,76.39,76.68,72520.0,56.908,57.1463,56.8783,57.0942,72520.0
2015-08-04 11:30:00,76.67,76.67,76.36,76.39,65068.0,57.0867,57.0867,56.8559,56.8783,65068.0
2015-08-04 12:00:00,76.37,76.48,76.22,76.25,54390.0,56.8634,56.9453,56.7517,56.774,54390.0
2015-08-04 12:30:00,76.25,76.27,76.0,76.04,34667.0,56.774,56.7889,56.5879,56.6177,34667.0
2015-08-04 13:00:00,76.02,76.16,76.0,76.12,36944.0,56.6028,56.707,56.5879,56.6772,36944.0
2015-08-04 13:30:00,76.13,76.23,75.87,76.04,112495.0,56.6847,56.7591,56.4911,56.6177,112495.0
2015-08-04 14:00:00,76.05,76.19,75.92,76.19,69808.0,56.6251,56.7293,56.5283,56.7293,69808.0
2015-08-04 14:30:00,76.19,76.44,76.12,76.37,85340.0,56.7293,56.9155,56.6772,56.8634,85340.0
2015-08-04 15:00:00,76.37,76.4,76.19,76.27,129096.0,56.8634,56.8857,56.7293,56.7889,129096.0
2015-08-04 15:30:00,76.27,76.34,76.15,76.24,274084.0,56.7889,56.841,56.6996,56.7666,274084.0
2015-08-05 09:30:00,77.04,77.32,76.81,77.05,139615.0,57.3622,57.5707,57.191,57.3697,139615.0
2015-08-05 10:00:00,77.07,77.16,76.92,77.11,92898.0,57.3846,57.4516,57.2729,57.4144,92898.0
2015-08-05 10:30:00,77.12,77.35,77.11,77.25,76645.0,57.4218,57.5931,57.4144,57.5186,76645.0
2015-08-05 11:00:00,77.26,77.36,77.06,77.21,87411.0,57.526,57.6005,57.3771,57.4888,87411.0
2015-08-05 11:30:00,77.22,77.25,76.83,76.85,71876.0,57.4963,57.5186,57.2059,57.2208,71876.0
2015-08-05 12:00:00,76.85,76.95,76.59,76.65,82562.0,57.2208,57.2952,57.0272,57.0719,82562.0
2015-08-05 12:30:00,76.65,76.75,76.45,76.74,69695.0,57.0719,57.1463,56.9229,57.1389,69695.0
2015-08-05 13:00:00,76.74,76.75,76.53,76.67,75927.0,57.1389,57.1463,56.9825,57.0867,75927.0
2015-08-05 13:30:00,76.68,76.69,76.51,76.57,70761.0,57.0942,57.1016,56.9676,57.0123,70761.0
2015-08-05 14:00:00,76.56,76.75,76.54,76.7,55683.0,57.0048,57.1463,56.9899,57.1091,55683.0
2015-08-05 14:30:00,76.71,76.77,76.6,76.73,92009.0,57.1165,57.1612,57.0346,57.1314,92009.0
2015-08-05 15:00:00,76.73,76.81,76.63,76.68,96609.0,57.1314,57.191,57.057,57.0942,96609.0
2015-08-05 15:30:00,76.69,76.76,76.64,76.71,194067.0,57.1016,57.1538,57.0644,57.1165,194067.0
2015-08-06 09:30:00,76.67,76.91,76.54,76.57,79143.0,57.0867,57.2654,56.9899,57.0123,79143.0
2015-08-06 10:00:00,76.6,76.6,76.23,76.25,117048.0,57.0346,57.0346,56.7591,56.774,117048.0
2015-08-06 10:30:00,76.25,76.35,76.05,76.2,64533.0,56.774,56.8485,56.6251,56.7368,64533.0
2015-08-06 11:00:00,76.19,76.2,75.92,75.97,46002.0,56.7293,56.7368,56.5283,56.5655,46002.0
2015-08-06 11:30:00,75.96,75.96,75.55,75.58,44092.0,56.5581,56.5581,56.2528,56.2752,44092.0
2015-08-06 12:00:00,75.57,75.77,75.56,75.71,80250.0,56.2677,56.4166,56.2603,56.3719,80250.0
2015-08-06 12:30:00,75.7,75.7,75.47,75.56,61615.0,56.3645,56.3645,56.1932,56.2603,61615.0
2015-08-06 13:00:00,75.57,75.73,75.53,75.65,39705.0,56.2677,56.3868,56.2379,56.3273,39705.0
2015-08-06 13:30:00,75.71,75.81,75.63,75.65,43463.0,56.3719,56.4464,56.3124,56.3273,43463.0
2015-08-06 14:00:00,75.65,75.94,75.58,75.92,62607.0,56.3273,56.5432,56.2752,56.5283,62607.0
2015-08-06 14:30:00,75.9,76.0,75.9,75.94,70916.0,56.5134,56.5879,56.5134,56.5432,70916.0
2015-08-06 15:00:00,75.93,76.02,75.85,75.88,70324.0,56.5358,56.6028,56.4762,56.4985,70324.0
2015-08-06 15:30:00,75.89,76.13,75.86,76.05,219390.0,56.506,56.6847,56.4836,56.6251,219390.0
2015-08-07 09:30:00,75.87,76.2,75.43,75.64,78407.0,56.4911,56.7368,56.1635,56.3198,78407.0
2015-08-07 10:00:00,75.64,75.97,75.59,75.69,47303.0,56.3198,56.5655,56.2826,56.3571,47303.0
2015-08-07 10:30:00,75.66,75.99,75.61,75.76,41477.0,56.3347,56.5804,56.2975,56.4092,41477.0
2015-08-07 11:00:00,75.77,75.79,75.22,75.36,64987.0,56.4166,56.4315,56.0071,56.1113,64987.0
2015-08-07 11:30:00,75.35,75.4,75.18,75.4,105684.0,56.1039,56.1411,55.9773,56.1411,105684.0
2015-08-07 12:00:00,75.4,75.57,75.4,75.44,50708.0,56.1411,56.2677,56.1411,56.1709,50708.0
2015-08-07 12:30:00,75.44,75.52,75.39,75.44,35867.0,56.1709,56.2305,56.1337,56.1709,35867.0
2015-08-07 13:00:00,75.42,75.51,75.35,75.48,37325.0,56.156,56.223,56.1039,56.2007,37325.0
2015-08-07 13:30:00,75.51,75.61,75.45,75.48,38818.0,56.223,56.2975,56.1784,56.2007,38818.0
2015-08-07 14:00:00,75.48,75.63,75.45,75.57,58533.0,56.2007,56.3124,56.1784,56.2677,58533.0
2015-08-07 14:30:00,75.58,75.62,75.51,75.61,89533.0,56.2752,56.3049,56.223,56.2975,89533.0
2015-08-07 15:00:00,75.61,75.8,75.56,75.77,91094.0,56.2975,56.439,56.2603,56.4166,91094.0
2015-08-07 15:30:00,75.77,75.87,75.69,75.8,194680.0,56.4166,56.4911,56.3571,56.439,194680.0
2015-08-10 09:30:00,76.45,76.97,76.24,76.28,167409.0,56.9229,57.3101,56.7666,56.7964,167409.0
2015-08-10 10:00:00,76.25,76.68,76.21,76.27,98266.0,56.774,57.0942,56.7442,56.7889,98266.0
2015-08-10 10:30:00,76.29,76.31,75.98,76.19,80513.0,56.8038,56.8187,56.573,56.7293,80513.0
2015-08-10 11:00:00,76.2,76.48,76.2,76.23,72580.0,56.7368,56.9453,56.7368,56.7591,72580.0
2015-08-10 11:30:00,76.27,76.45,76.18,76.3,51779.0,56.7889,56.9229,56.7219,56.8112,51779.0
2015-08-10 12:00:00,76.3,76.43,76.28,76.33,48195.0,56.8112,56.908,56.7964,56.8336,48195.0
2015-08-10 12:30:00,76.32,76.39,76.25,76.38,71587.0,56.8261,56.8783,56.774,56.8708,71587.0
2015-08-10 13:00:00,76.39,76.58,76.39,76.54,60370.0,56.8783,57.0197,56.8783,56.9899,60370.0
2015-08-10 13:30:00,76.55,76.56,76.41,76.55,50801.0,56.9974,57.0048,56.8932,56.9974,50801.0
2015-08-10 14:00:00,76.55,76.56,76.35,76.37,57577.0,56.9974,57.0048,56.8485,56.8634,57577.0
2015-08-10 14:30:00,76.37,76.52,76.3,76.48,74956.0,56.8634,56.9751,56.8112,56.9453,74956.0
2015-08-10 15:00:00,76.48,76.56,76.45,76.48,120796.0,56.9453,57.0048,56.9229,56.9453,120796.0
2015-08-10 15:30:00,76.47,76.59,76.43,76.56,331422.0,56.9378,57.0272,56.908,57.0048,331422.0
2015-08-11 09:30:00,75.66,76.38,75.51,76.32,168501.0,56.3347,56.8708,56.223,56.8261,168501.0
2015-08-11 10:00:00,76.29,76.73,76.19,76.59,142506.0,56.8038,57.1314,56.7293,57.0272,142506.0
2015-08-11 10:30:00,76.56,76.62,76.4,76.4,68733.0,57.0048,57.0495,56.8857,56.8857,68733.0
2015-08-11 11:00:00,76.4,76.43,75.98,76.08,102779.0,56.8857,56.908,56.573,56.6474,102779.0
2015-08-11 11:30:00,76.06,76.14,75.96,76.07,92198.0,56.6325,56.6921,56.5581,56.64,92198.0
2015-08-11 12:00:00,76.07,76.07,75.87,75.98,88869.0,56.64,56.64,56.4911,56.573,88869.0
2015-08-11 12:30:00,75.96,76.07,75.8,75.82,68774.0,56.5581,56.64,56.439,56.4539,68774.0
2015-08-11 13:00:00,75.82,75.9,75.72,75.88,88378.0,56.4539,56.5134,56.3794,56.4985,88378.0
2015-08-11 13:30:00,75.87,75.89,75.65,75.66,95581.0,56.4911,56.506,56.3273,56.3347,95581.0
2015-08-11 14:00:00,75.68,75.96,75.68,75.94,91543.0,56.3496,56.5581,56.3496,56.5432,91543.0
2015-08-11 14:30:00,75.95,75.95,75.76,75.9,79919.0,56.5506,56.5506,56.4092,56.5134,79919.0
2015-08-11 15:00:00,75.91,76.0,75.8,75.98,121460.0,56.5209,56.5879,56.439,56.573,121460.0
2015-08-11 15:30:00,75.98,76.14,75.96,76.1,264291.0,56.573,56.6921,56.5581,56.6623,264291.0
2015-08-12 09:30:00,75.46,75.79,74.82,75.15,211202.0,56.1858,56.4315,55.7093,55.955,211202.0
2015-08-12 10:00:00,75.18,75.24,74.62,74.66,159148.0,55.9773,56.022,55.5604,55.5901,159148.0
2015-08-12 10:30:00,74.64,74.94,74.45,74.57,107650.0,55.5752,55.7986,55.4338,55.5231,107650.0
2015-08-12 11:00:00,74.58,74.78,74.57,74.73,52781.0,55.5306,55.6795,55.5231,55.6423,52781.0
2015-08-12 11:30:00,74.72,74.72,74.25,74.27,66478.0,55.6348,55.6348,55.2849,55.2998,66478.0
2015-08-12 12:00:00,74.28,74.57,74.18,74.57,55803.0,55.3072,55.5231,55.2327,55.5231,55803.0
2015-08-12 12:30:00,74.57,74.7,74.34,74.41,81122.0,55.5231,55.6199,55.3519,55.404,81122.0
2015-08-12 13:00:00,74.42,74.83,74.36,74.75,76529.0,55.4114,55.7167,55.3668,55.6572,76529.0
2015-08-12 13:30:00,74.78,74.98,74.6,74.95,61516.0,55.6795,55.8284,55.5455,55.8061,61516.0
2015-08-12 14:00:00,74.94,74.99,74.6,74.65,77779.0,55.7986,55.8359,55.5455,55.5827,77779.0
2015-08-12 14:30:00,74.64,75.05,74.64,75.03,74901.0,55.5752,55.8805,55.5752,55.8656,74901.0
2015-08-12 15:00:00,75.03,75.3,75.02,75.28,96562.0,55.8656,56.0667,55.8582,56.0518,96562.0
2015-08-12 15:30:00,75.27,75.35,75.09,75.24,226123.0,56.0443,56.1039,55.9103,56.022,226123.0
2015-08-13 09:30:00,75.23,76.13,75.14,76.09,215611.0,56.0146,56.6847,55.9475,56.6549,215611.0
2015-08-13 10:00:00,76.06,76.06,75.75,75.97,96120.0,56.6325,56.6325,56.4017,56.5655,96120.0
2015-08-13 10:30:00,75.93,76.06,75.6,75.74,89396.0,56.5358,56.6325,56.29,56.3943,89396.0
2015-08-13 11:00:00,75.72,75.95,75.61,75.65,56263.0,56.3794,56.5506,56.2975,56.3273,56263.0
2015-08-13 11:30:00,75.66,75.78,75.58,75.63,44566.0,56.3347,56.4241,56.2752,56.3124,44566.0
2015-08-13 12:00:00,75.66,75.96,75.66,75.86,29892.0,56.3347,56.5581,56.3347,56.4836,29892.0
2015-08-13 12:30:00,75.85,75.88,75.73,75.78,30594.0,56.4762,56.4985,56.3868,56.4241,30594.0
2015-08-13 13:00:00,75.77,75.87,75.76,75.8,40227.0,56.4166,56.4911,56.4092,56.439,40227.0
2015-08-13 13:30:00,75.8,75.81,75.67,75.71,45469.0,56.439,56.4464,56.3422,56.3719,45469.0
2015-08-13 14:00:00,75.72,75.87,75.69,75.82,46544.0,56.3794,56.4911,56.3571,56.4539,46544.0
2015-08-13 14:30:00,75.82,75.83,75.65,75.75,64841.0,56.4539,56.4613,56.3273,56.4017,64841.0
2015-08-13 15:00:00,75.75,75.8,75.46,75.47,111467.0,56.4017,56.439,56.1858,56.1932,111467.0
2015-08-13 15:30:00,75.46,75.5,75.26,75.43,217837.0,56.1858,56.2156,56.0369,56.1635,217837.0
2015-08-14 09:30:00,75.3,75.9,75.15,75.58,106912.0,56.0667,56.5134,55.955,56.2752,106912.0
2015-08-14 10:00:00,75.59,75.81,75.58,75.71,43241.0,56.2826,56.4464,56.2752,56.3719,43241.0
2015-08-14 10:30:00,75.74,75.81,75.46,75.52,32292.0,56.3943,56.4464,56.1858,56.2305,32292.0
2015-08-14 11:00:00,75.53,75.55,75.3,75.55,43653.0,56.2379,56.2528,56.0667,56.2528,43653.0
2015-08-14 11:30:00,75.56,75.79,75.48,75.79,30861.0,56.2603,56.4315,56.2007,56.4315,30861.0
2015-08-14 12:00:00,75.78,75.81,75.61,75.77,26084.0,56.4241,56.4464,56.2975,56.4166,26084.0
2015-08-14 12:30:00,75.74,75.88,75.67,75.85,41320.0,56.3943,56.4985,56.3422,56.4762,41320.0
2015-08-14 13:00:00,75.85,75.95,75.79,75.85,37976.0,56.4762,56.5506,56.4315,56.4762,37976.0
2015-08-14 13:30:00,75.86,75.96,75.74,75.83,35593.0,56.4836,56.5581,56.3943,56.4613,35593.0
2015-08-14 14:00:00,75.83,75.9,75.78,75.89,43793.0,56.4613,56.5134,56.4241,56.506,43793.0
2015-08-14 14:30:00,75.86,75.9,75.8,75.85,39752.0,56.4836,56.5134,56.439,56.4762,39752.0
2015-08-14 15:00:00,75.84,75.98,75.83,75.92,60091.0,56.4687,56.573,56.4613,56.5283,60091.0
2015-08-14 15:30:00,75.91,75.99,75.88,75.94,233873.0,56.5209,56.5804,56.4985,56.5432,233873.0
2015-08-17 09:30:00,75.46,75.66,75.07,75.16,64650.0,56.1858,56.3347,55.8954,55.9624,64650.0
2015-08-17 10:00:00,75.19,75.63,75.12,75.53,52586.0,55.9848,56.3124,55.9326,56.2379,52586.0
2015-08-17 10:30:00,75.51,75.76,75.38,75.74,41972.0,56.223,56.4092,56.1262,56.3943,41972.0
2015-08-17 11:00:00,75.73,75.94,75.73,75.84,55194.0,56.3868,56.5432,56.3868,56.4687,55194.0
2015-08-17 11:30:00,75.86,75.93,75.79,75.91,37887.0,56.4836,56.5358,56.4315,56.5209,37887.0
2015-08-17 12:00:00,75.89,75.96,75.84,75.9,33337.0,56.506,56.5581,56.4687,56.5134,33337.0
2015-08-17 12:30:00,75.9,76.0,75.8,76.0,49177.0,56.5134,56.5879,56.439,56.5879,49177.0
2015-08-17 13:00:00,76.0,76.12,75.95,76.1,50110.0,56.5879,56.6772,56.5506,56.6623,50110.0
2015-08-17 13:30:00,76.1,76.17,76.05,76.06,52518.0,56.6623,56.7145,56.6251,56.6325,52518.0
2015-08-17 14:00:00,76.07,76.16,75.96,76.0,53116.0,56.64,56.707,56.5581,56.5879,53116.0
2015-08-17 14:30:00,76.0,76.05,75.9,76.01,47547.0,56.5879,56.6251,56.5134,56.5953,47547.0
2015-08-17 15:00:00,76.02,76.12,75.97,76.09,59904.0,56.6028,56.6772,56.5655,56.6549,59904.0
2015-08-17 15:30:00,76.08,76.24,76.07,76.16,262713.0,56.6474,56.7666,56.64,56.707,262713.0
2015-08-18 09:30:00,76.37,76.64,76.19,76.48,120223.0,56.8634,57.0644,56.7293,56.9453,120223.0
2015-08-18 10:00:00,76.49,76.55,76.32,76.43,99210.0,56.9527,56.9974,56.8261,56.908,99210.0
2015-08-18 10:30:00,76.42,76.44,76.02,76.43,69271.0,56.9006,56.9155,56.6028,56.908,69271.0
2015-08-18 11:00:00,76.42,76.44,76.2,76.21,55699.0,56.9006,56.9155,56.7368,56.7442,55699.0
2015-08-18 11:30:00,76.24,76.25,76.09,76.2,33248.0,56.7666,56.774,56.6549,56.7368,33248.0
2015-08-18 12:00:00,76.2,76.24,76.14,76.23,28033.0,56.7368,56.7666,56.6921,56.7591,28033.0
2015-08-18 12:30:00,76.22,76.22,76.0,76.02,118129.0,56.7517,56.7517,56.5879,56.6028,118129.0
2015-08-18 13:00:00,76.0,76.12,75.95,76.06,43412.0,56.5879,56.6772,56.5506,56.6325,43412.0
2015-08-18 13:30:00,76.09,76.14,76.04,76.08,32183.0,56.6549,56.6921,56.6177,56.6474,32183.0
2015-08-18 14:00:00,76.1,76.17,76.04,76.14,28508.0,56.6623,56.7145,56.6177,56.6921,28508.0
2015-08-18 14:30:00,76.14,76.17,76.02,76.03,69502.0,56.6921,56.7145,56.6028,56.6102,69502.0
2015-08-18 15:00:00,76.04,76.12,76.03,76.09,64861.0,56.6177,56.6772,56.6102,56.6549,64861.0
2015-08-18 15:30:00,76.11,76.21,76.07,76.18,129787.0,56.6698,56.7442,56.64,56.7219,129787.0
2015-08-19 09:30:00,75.66,75.67,75.21,75.5,93613.0,56.3347,56.3422,55.9997,56.2156,93613.0
2015-08-19 10:00:00,75.5,75.78,75.42,75.64,55558.0,56.2156,56.4241,56.156,56.3198,55558.0
2015-08-19 10:30:00,75.64,75.66,75.23,75.37,35148.0,56.3198,56.3347,56.0146,56.1188,35148.0
2015-08-19 11:00:00,75.37,75.57,75.33,75.37,33989.0,56.1188,56.2677,56.089,56.1188,33989.0
2015-08-19 11:30:00,75.35,75.54,75.3,75.52,34940.0,56.1039,56.2454,56.0667,56.2305,34940.0
2015-08-19 12:00:00,75.49,75.51,75.28,75.49,28203.0,56.2081,56.223,56.0518,56.2081,28203.0
2015-08-19 12:30:00,75.46,75.68,75.46,75.58,29987.0,56.1858,56.3496,56.1858,56.2752,29987.0
2015-08-19 13:00:00,75.62,75.77,75.54,75.56,29498.0,56.3049,56.4166,56.2454,56.2603,29498.0
2015-08-19 13:30:00,75.57,75.88,75.55,75.7,39512.0,56.2677,56.4985,56.2528,56.3645,39512.0
2015-08-19 14:00:00,75.69,76.32,75.69,75.89,46818.0,56.3571,56.8261,56.3571,56.506,46818.0
2015-08-19 14:30:00,75.91,75.95,75.51,75.51,42085.0,56.5209,56.5506,56.223,56.223,42085.0
2015-08-19 15:00:00,75.5,75.78,75.45,75.69,76421.0,56.2156,56.4241,56.1784,56.3571,76421.0
2015-08-19 15:30:00,75.69,75.8,75.57,75.58,200448.0,56.3571,56.439,56.2677,56.2752,200448.0
2015-08-20 09:30:00,74.69,74.99,74.52,74.72,118329.0,55.6125,55.8359,55.4859,55.6348,118329.0
2015-08-20 10:00:00,74.75,74.75,74.45,74.51,90413.0,55.6572,55.6572,55.4338,55.4785,90413.0
2015-08-20 10:30:00,74.51,74.87,74.38,74.7,77517.0,55.4785,55.7465,55.3817,55.6199,77517.0
2015-08-20 11:00:00,74.68,74.75,74.36,74.66,111099.0,55.605,55.6572,55.3668,55.5901,111099.0
2015-08-20 11:30:00,74.66,74.89,74.53,74.89,48488.0,55.5901,55.7614,55.4933,55.7614,48488.0
2015-08-20 12:00:00,74.89,74.9,74.57,74.64,50287.0,55.7614,55.7688,55.5231,55.5752,50287.0
2015-08-20 12:30:00,74.63,74.78,74.35,74.47,44050.0,55.5678,55.6795,55.3593,55.4487,44050.0
2015-08-20 13:00:00,74.47,74.62,74.43,74.55,81961.0,55.4487,55.5604,55.4189,55.5082,81961.0
2015-08-20 13:30:00,74.55,74.77,74.42,74.74,78213.0,55.5082,55.672,55.4114,55.6497,78213.0
2015-08-20 14:00:00,74.74,74.75,74.51,74.51,72898.0,55.6497,55.6572,55.4785,55.4785,72898.0
2015-08-20 14:30:00,74.5,74.55,74.39,74.46,61560.0,55.471,55.5082,55.3891,55.4412,61560.0
2015-08-20 15:00:00,74.47,74.57,74.36,74.47,74280.0,55.4487,55.5231,55.3668,55.4487,74280.0
2015-08-20 15:30:00,74.47,74.64,74.14,74.17,230768.0,55.4487,55.5752,55.203,55.2253,230768.0
2015-08-21 09:30:00,73.49,73.6,73.0,73.32,245434.0,54.719,54.8009,54.3541,54.5924,245434.0
2015-08-21 10:00:00,73.28,73.66,73.07,73.07,91835.0,54.5626,54.8456,54.4063,54.4063,91835.0
2015-08-21 10:30:00,73.09,73.16,72.58,72.78,117678.0,54.4212,54.4733,54.0414,54.1903,117678.0
2015-08-21 11:00:00,72.78,72.79,72.12,72.31,112458.0,54.1903,54.1978,53.6989,53.8404,112458.0
2015-08-21 11:30:00,72.27,72.74,72.24,72.7,134460.0,53.8106,54.1606,53.7883,54.1308,134460.0
2015-08-21 12:00:00,72.72,72.97,72.43,72.52,106643.0,54.1457,54.3318,53.9297,53.9967,106643.0
2015-08-21 12:30:00,72.51,72.59,72.02,72.02,54672.0,53.9893,54.0489,53.6245,53.6245,54672.0
2015-08-21 13:00:00,72.03,72.62,71.96,72.62,70905.0,53.6319,54.0712,53.5798,54.0712,70905.0
2015-08-21 13:30:00,72.62,72.87,72.45,72.87,70612.0,54.0712,54.2573,53.9446,54.2573,70612.0
2015-08-21 14:00:00,72.89,73.09,72.67,72.72,77254.0,54.2722,54.4212,54.1084,54.1457,77254.0
2015-08-21 14:30:00,72.74,72.87,72.36,72.54,101966.0,54.1606,54.2573,53.8776,54.0116,101966.0
2015-08-21 15:00:00,72.53,72.6,72.09,72.41,207777.0,54.0042,54.0563,53.6766,53.9148,207777.0
2015-08-21 15:30:00,72.41,72.53,72.03,72.16,525050.0,53.9148,54.0042,53.6319,53.7287,525050.0
2015-08-24 09:30:00,69.3,70.64,67.18,69.48,364816.0,51.5992,52.5969,50.0207,51.7332,364816.0
2015-08-24 10:00:00,69.53,70.89,69.4,70.3,203984.0,51.7705,52.7831,51.6737,52.3438,203984.0
2015-08-24 10:30:00,70.3,70.96,69.92,70.68,238318.0,52.3438,52.8352,52.0608,52.6267,238318.0
2015-08-24 11:00:00,70.69,70.78,69.93,70.11,105647.0,52.6342,52.7012,52.0683,52.2023,105647.0
2015-08-24 11:30:00,70.11,71.6,69.99,71.3,124614.0,52.2023,53.3117,52.113,53.0884,124614.0
2015-08-24 12:00:00,71.27,71.64,70.84,71.42,74851.0,53.066,53.3415,52.7459,53.1777,74851.0
2015-08-24 12:30:00,71.42,71.73,71.05,71.27,61516.0,53.1777,53.4085,52.9022,53.066,61516.0
2015-08-24 13:00:00,71.36,71.51,70.86,71.07,70972.0,53.133,53.2447,52.7607,52.9171,70972.0
2015-08-24 13:30:00,71.07,71.12,70.52,70.55,109778.0,52.9171,52.9543,52.5076,52.5299,109778.0
2015-08-24 14:00:00,70.57,70.68,70.07,70.38,115709.0,52.5448,52.6267,52.1725,52.4034,115709.0
2015-08-24 14:30:00,70.42,70.7,69.2,69.31,155937.0,52.4331,52.6416,51.5247,51.6067,155937.0
2015-08-24 15:00:00,69.29,69.88,68.94,69.09,237181.0,51.5918,52.0311,51.3312,51.4428,237181.0
2015-08-24 15:30:00,69.1,70.69,68.95,69.43,569238.0,51.4503,52.6342,51.3386,51.696,569238.0
2015-08-25 09:30:00,71.0,71.27,70.48,71.02,176095.0,52.865,53.066,52.4778,52.8799,176095.0
2015-08-25 10:00:00,71.02,71.4,70.65,70.98,101719.0,52.8799,53.1628,52.6044,52.8501,101719.0
2015-08-25 10:30:00,70.99,71.04,70.68,70.82,64162.0,52.8575,52.8948,52.6267,52.731,64162.0
2015-08-25 11:00:00,70.87,71.67,70.87,71.49,106664.0,52.7682,53.3639,52.7682,53.2298,106664.0
2015-08-25 11:30:00,71.46,71.67,71.33,71.51,117076.0,53.2075,53.3639,53.1107,53.2447,117076.0
2015-08-25 12:00:00,71.52,71.55,71.19,71.32,41512.0,53.2522,53.2745,53.0065,53.1033,41512.0
2015-08-25 12:30:00,71.3,71.56,71.3,71.38,76573.0,53.0884,53.282,53.0884,53.1479,76573.0
2015-08-25 13:00:00,71.36,71.56,70.72,70.72,177520.0,53.133,53.282,52.6565,52.6565,177520.0
2015-08-25 13:30:00,70.73,71.01,70.56,70.88,48515.0,52.664,52.8724,52.5374,52.7756,48515.0
2015-08-25 14:00:00,70.86,70.93,70.59,70.67,93089.0,52.7607,52.8129,52.5597,52.6193,93089.0
2015-08-25 14:30:00,70.66,71.12,70.6,70.91,99573.0,52.6118,52.9543,52.5672,52.798,99573.0
2015-08-25 15:00:00,70.9,71.03,70.23,70.33,226005.0,52.7905,52.8873,52.2917,52.3661,226005.0
2015-08-25 15:30:00,70.3,70.35,69.02,69.15,570662.0,52.3438,52.381,51.3907,51.4875,570662.0
2015-08-26 09:30:00,70.4,71.29,70.34,70.49,213350.0,52.4182,53.0809,52.3736,52.4853,213350.0
2015-08-26 10:00:00,70.5,70.8,70.14,70.64,250444.0,52.4927,52.7161,52.2247,52.5969,250444.0
2015-08-26 10:30:00,70.64,70.99,70.31,70.35,100868.0,52.5969,52.8575,52.3512,52.381,100868.0
2015-08-26 11:00:00,70.36,70.51,70.18,70.26,137016.0,52.3885,52.5001,52.2544,52.314,137016.0
2015-08-26 11:30:00,70.28,70.41,69.85,70.19,95082.0,52.3289,52.4257,52.0087,52.2619,95082.0
2015-08-26 12:00:00,70.14,70.16,69.88,69.91,110601.0,52.2247,52.2395,52.0311,52.0534,110601.0
2015-08-26 12:30:00,69.92,70.15,69.65,70.14,52093.0,52.0608,52.2321,51.8598,52.2247,52093.0
2015-08-26 13:00:00,70.15,70.54,69.89,70.53,125578.0,52.2321,52.5225,52.0385,52.515,125578.0
2015-08-26 13:30:00,70.52,70.77,70.42,70.76,57029.0,52.5076,52.6937,52.4331,52.6863,57029.0
2015-08-26 14:00:00,70.78,70.78,70.22,70.49,60461.0,52.7012,52.7012,52.2842,52.4853,60461.0
2015-08-26 14:30:00,70.49,71.14,70.4,71.08,105581.0,52.4853,52.9692,52.4182,52.9246,105581.0
2015-08-26 15:00:00,71.05,71.82,70.96,71.68,149910.0,52.9022,53.4755,52.8352,53.3713,149910.0
2015-08-26 15:30:00,71.68,72.07,71.61,71.92,361466.0,53.3713,53.6617,53.3192,53.55,361466.0
2015-08-27 09:30:00,72.47,73.25,72.47,72.71,262261.0,53.9595,54.5403,53.9595,54.1382,262261.0
2015-08-27 10:00:00,72.77,73.05,72.44,72.98,129462.0,54.1829,54.3914,53.9372,54.3393,129462.0
2015-08-27 10:30:00,72.97,73.21,72.79,73.17,96876.0,54.3318,54.5105,54.1978,54.4807,96876.0
2015-08-27 11:00:00,73.13,73.45,72.82,72.91,126321.0,54.4509,54.6892,54.2201,54.2871,126321.0
2015-08-27 11:30:00,72.91,72.96,72.65,72.74,77494.0,54.2871,54.3244,54.0935,54.1606,77494.0
2015-08-27 12:00:00,72.74,73.1,72.7,72.99,71913.0,54.1606,54.4286,54.1308,54.3467,71913.0
2015-08-27 12:30:00,73.0,73.16,72.88,73.16,87612.0,54.3541,54.4733,54.2648,54.4733,87612.0
2015-08-27 13:00:00,73.16,73.17,72.97,73.09,76939.0,54.4733,54.4807,54.3318,54.4212,76939.0
2015-08-27 13:30:00,73.07,73.27,72.9,73.27,66103.0,54.4063,54.5552,54.2797,54.5552,66103.0
2015-08-27 14:00:00,73.27,73.32,72.57,72.69,74725.0,54.5552,54.5924,54.034,54.1233,74725.0
2015-08-27 14:30:00,72.71,72.85,72.13,72.15,79616.0,54.1382,54.2425,53.7064,53.7213,79616.0
2015-08-27 15:00:00,72.18,72.65,71.92,72.63,126670.0,53.7436,54.0935,53.55,54.0786,126670.0
2015-08-27 15:30:00,72.64,73.3,72.49,73.29,304686.0,54.0861,54.5775,53.9744,54.5701,304686.0
2015-08-28 09:30:00,73.16,73.48,72.53,72.98,125438.0,54.4733,54.7115,54.0042,54.3393,125438.0
2015-08-28 10:00:00,72.9,72.97,72.65,72.89,78290.0,54.2797,54.3318,54.0935,54.2722,78290.0
2015-08-28 10:30:00,72.87,73.03,72.77,73.01,44962.0,54.2573,54.3765,54.1829,54.3616,44962.0
2015-08-28 11:00:00,73.0,73.55,72.96,73.5,99775.0,54.3541,54.7637,54.3244,54.7264,99775.0
2015-08-28 11:30:00,73.48,73.52,72.73,72.8,43064.0,54.7115,54.7413,54.1531,54.2052,43064.0
2015-08-28 12:00:00,72.8,72.91,72.69,72.86,38614.0,54.2052,54.2871,54.1233,54.2499,38614.0
2015-08-28 12:30:00,72.88,73.07,72.85,72.97,56621.0,54.2648,54.4063,54.2425,54.3318,56621.0
2015-08-28 13:00:00,72.96,73.19,72.94,72.99,90983.0,54.3244,54.4956,54.3095,54.3467,90983.0
2015-08-28 13:30:00,72.99,73.12,72.94,73.07,76266.0,54.3467,54.4435,54.3095,54.4063,76266.0
2015-08-28 14:00:00,73.08,73.24,72.97,73.02,42719.0,54.4137,54.5328,54.3318,54.369,42719.0
2015-08-28 14:30:00,73.04,73.19,72.89,73.09,56717.0,54.3839,54.4956,54.2722,54.4212,56717.0
2015-08-28 15:00:00,73.08,73.11,72.8,72.94,81148.0,54.4137,54.436,54.2052,54.3095,81148.0
2015-08-28 15:30:00,72.9,73.11,72.58,73.06,200687.0,54.2797,54.436,54.0414,54.3988,200687.0
2015-08-31 09:30:00,73.0,73.13,72.52,73.02,103372.0,54.3541,54.4509,53.9967,54.369,103372.0
2015-08-31 10:00:00,73.02,73.31,72.86,73.25,61231.0,54.369,54.585,54.2499,54.5403,61231.0
2015-08-31 10:30:00,73.28,73.39,73.02,73.02,101275.0,54.5626,54.6445,54.369,54.369,101275.0
2015-08-31 11:00:00,73.04,73.07,72.84,72.98,79974.0,54.3839,54.4063,54.235,54.3393,79974.0
2015-08-31 11:30:00,72.98,73.16,72.75,72.86,48333.0,54.3393,54.4733,54.168,54.2499,48333.0
2015-08-31 12:00:00,72.85,73.05,72.78,73.04,48924.0,54.2425,54.3914,54.1903,54.3839,48924.0
2015-08-31 12:30:00,73.04,73.05,72.86,72.86,50623.0,54.3839,54.3914,54.2499,54.2499,50623.0
2015-08-31 13:00:00,72.87,72.94,72.68,72.71,47946.0,54.2573,54.3095,54.1159,54.1382,47946.0
2015-08-31 13:30:00,72.72,72.74,72.58,72.63,51302.0,54.1457,54.1606,54.0414,54.0786,51302.0
2015-08-31 14:00:00,72.63,72.71,72.36,72.51,61818.0,54.0786,54.1382,53.8776,53.9893,61818.0
2015-08-31 14:30:00,72.51,72.58,72.23,72.27,133910.0,53.9893,54.0414,53.7808,53.8106,133910.0
2015-08-31 15:00:00,72.28,72.61,72.26,72.48,157037.0,53.818,54.0638,53.8032,53.967,157037.0
2015-08-31 15:30:00,72.48,72.7,72.42,72.44,299756.0,53.967,54.1308,53.9223,53.9372,299756.0
2015-09-01 09:30:00,70.81,71.59,70.81,71.35,131166.0,52.7235,53.3043,52.7235,53.1256,131166.0
2015-09-01 10:00:00,71.28,71.98,70.93,71.95,124904.0,53.0735,53.5947,52.8129,53.5723,124904.0
2015-09-01 10:30:00,71.96,72.08,71.47,71.67,84172.0,53.5798,53.6691,53.2149,53.3639,84172.0
2015-09-01 11:00:00,71.71,71.83,71.47,71.48,138591.0,53.3936,53.483,53.2149,53.2224,138591.0
2015-09-01 11:30:00,71.49,71.67,71.39,71.52,124863.0,53.2298,53.3639,53.1554,53.2522,124863.0
2015-09-01 12:00:00,71.52,71.6,71.19,71.21,76427.0,53.2522,53.3117,53.0065,53.0213,76427.0
2015-09-01 12:30:00,71.2,71.27,70.98,71.02,60451.0,53.0139,53.066,52.8501,52.8799,60451.0
2015-09-01 13:00:00,71.0,71.3,70.84,71.07,61349.0,52.865,53.0884,52.7459,52.9171,61349.0
2015-09-01 13:30:00,71.03,71.16,70.91,71.03,63131.0,52.8873,52.9841,52.798,52.8873,63131.0
2015-09-01 14:00:00,71.04,71.04,70.71,70.84,62658.0,52.8948,52.8948,52.6491,52.7459,62658.0
2015-09-01 14:30:00,70.82,71.24,70.81,70.99,92793.0,52.731,53.0437,52.7235,52.8575,92793.0
2015-09-01 15:00:00,70.99,71.06,70.76,70.78,116844.0,52.8575,52.9097,52.6863,52.7012,116844.0
2015-09-01 15:30:00,70.79,70.97,70.33,70.75,345371.0,52.7086,52.8427,52.3661,52.6788,345371.0
2015-09-02 09:30:00,71.51,71.59,70.9,70.99,108572.0,53.2447,53.3043,52.7905,52.8575,108572.0
2015-09-02 10:00:00,71.03,71.17,70.68,70.77,95372.0,52.8873,52.9916,52.6267,52.6937,95372.0
2015-09-02 10:30:00,70.75,70.86,70.55,70.86,103313.0,52.6788,52.7607,52.5299,52.7607,103313.0
2015-09-02 11:00:00,70.82,71.11,70.76,71.02,110005.0,52.731,52.9469,52.6863,52.8799,110005.0
2015-09-02 11:30:00,71.03,71.05,70.69,70.76,93134.0,52.8873,52.9022,52.6342,52.6863,93134.0
2015-09-02 12:00:00,70.8,70.86,70.6,70.82,45788.0,52.7161,52.7607,52.5672,52.731,45788.0
2015-09-02 12:30:00,70.83,71.2,70.8,71.2,63768.0,52.7384,53.0139,52.7161,53.0139,63768.0
2015-09-02 13:00:00,71.18,71.3,70.99,71.3,81432.0,52.999,53.0884,52.8575,53.0884,81432.0
2015-09-02 13:30:00,71.28,71.29,70.96,71.12,58761.0,53.0735,53.0809,52.8352,52.9543,58761.0
2015-09-02 14:00:00,71.11,71.32,71.02,71.23,55840.0,52.9469,53.1033,52.8799,53.0362,55840.0
2015-09-02 14:30:00,71.25,71.27,71.0,71.18,47762.0,53.0511,53.066,52.865,52.999,47762.0
2015-09-02 15:00:00,71.18,71.24,70.97,71.16,87380.0,52.999,53.0437,52.8427,52.9841,87380.0
2015-09-02 15:30:00,71.16,71.63,71.14,71.58,437435.0,52.9841,53.3341,52.9692,53.2968,437435.0
2015-09-03 09:30:00,71.81,72.12,71.58,71.99,99043.0,53.7068,53.9386,53.5348,53.8414,99043.0
2015-09-03 10:00:00,72.05,72.33,71.96,72.16,75961.0,53.8863,54.0957,53.819,53.9686,75961.0
2015-09-03 10:30:00,72.13,72.44,72.02,72.39,68849.0,53.9461,54.178,53.8639,54.1406,68849.0
2015-09-03 11:00:00,72.4,72.48,72.18,72.26,82795.0,54.1481,54.2079,53.9835,54.0433,82795.0
2015-09-03 11:30:00,72.25,72.28,72.06,72.15,70137.0,54.0359,54.0583,53.8938,53.9611,70137.0
2015-09-03 12:00:00,72.15,72.19,72.04,72.07,42129.0,53.9611,53.991,53.8788,53.9012,42129.0
2015-09-03 12:30:00,72.07,72.11,71.91,72.04,54942.0,53.9012,53.9312,53.7816,53.8788,54942.0
2015-09-03 13:00:00,72.02,72.02,71.67,71.84,41343.0,53.8639,53.8639,53.6021,53.7292,41343.0
2015-09-03 13:30:00,71.85,71.86,71.55,71.55,45163.0,53.7367,53.7442,53.5123,53.5123,45163.0
2015-09-03 14:00:00,71.55,71.64,71.41,71.64,44116.0,53.5123,53.5796,53.4076,53.5796,44116.0
2015-09-03 14:30:00,71.63,71.86,71.58,71.72,57464.0,53.5722,53.7442,53.5348,53.6395,57464.0
2015-09-03 15:00:00,71.74,71.78,71.48,71.55,76738.0,53.6544,53.6844,53.46,53.5123,76738.0
2015-09-03 15:30:00,71.53,71.86,71.37,71.68,305567.0,53.4974,53.7442,53.3777,53.6096,305567.0
2015-09-04 09:30:00,70.73,71.23,70.68,70.92,103122.0,52.8991,53.273,52.8617,53.0412,103122.0
2015-09-04 10:00:00,70.86,71.29,70.82,71.29,91169.0,52.9963,53.3179,52.9664,53.3179,91169.0
2015-09-04 10:30:00,71.27,71.34,71.02,71.11,55527.0,53.3029,53.3553,53.116,53.1833,55527.0
2015-09-04 11:00:00,71.14,71.25,71.08,71.18,61874.0,53.2057,53.288,53.1608,53.2356,61874.0
2015-09-04 11:30:00,71.17,71.18,70.98,70.98,61374.0,53.2281,53.2356,53.086,53.086,61374.0
2015-09-04 12:00:00,71.0,71.01,70.77,70.8,42584.0,53.101,53.1085,52.929,52.9514,42584.0
2015-09-04 12:30:00,70.81,70.81,70.58,70.6,44799.0,52.9589,52.9589,52.7869,52.8018,44799.0
2015-09-04 13:00:00,70.61,70.63,70.29,70.3,94281.0,52.8093,52.8243,52.57,52.5775,94281.0
2015-09-04 13:30:00,70.29,70.51,70.28,70.33,35491.0,52.57,52.7345,52.5625,52.5999,35491.0
2015-09-04 14:00:00,70.34,70.38,70.18,70.27,48341.0,52.6074,52.6373,52.4877,52.555,48341.0
2015-09-04 14:30:00,70.26,70.57,70.2,70.57,75367.0,52.5475,52.7794,52.5027,52.7794,75367.0
2015-09-04 15:00:00,70.58,70.76,70.52,70.74,93039.0,52.7869,52.9215,52.742,52.9065,93039.0
2015-09-04 15:30:00,70.77,71.15,70.71,70.74,194979.0,52.929,53.2132,52.8841,52.9065,194979.0
2015-09-08 09:30:00,72.03,72.06,71.43,71.76,104280.0,53.8713,53.8938,53.4226,53.6694,104280.0
2015-09-08 10:00:00,71.76,71.89,71.43,71.59,79952.0,53.6694,53.7666,53.4226,53.5423,79952.0
2015-09-08 10:30:00,71.56,71.59,71.35,71.58,48892.0,53.5198,53.5423,53.3628,53.5348,48892.0
2015-09-08 11:00:00,71.55,71.56,71.4,71.46,73587.0,53.5123,53.5198,53.4002,53.445,73587.0
2015-09-08 11:30:00,71.48,71.5,71.32,71.36,41550.0,53.46,53.4749,53.3403,53.3702,41550.0
2015-09-08 12:00:00,71.38,71.65,71.34,71.63,58450.0,53.3852,53.5871,53.3553,53.5722,58450.0
2015-09-08 12:30:00,71.68,71.68,71.49,71.54,70938.0,53.6096,53.6096,53.4675,53.5049,70938.0
2015-09-08 13:00:00,71.55,71.6,71.34,71.43,53045.0,53.5123,53.5497,53.3553,53.4226,53045.0
2015-09-08 13:30:00,71.43,71.63,71.35,71.63,63716.0,53.4226,53.5722,53.3628,53.5722,63716.0
2015-09-08 14:00:00,71.63,71.84,71.58,71.82,71883.0,53.5722,53.7292,53.5348,53.7143,71883.0
2015-09-08 14:30:00,71.82,72.08,71.79,72.02,82779.0,53.7143,53.9087,53.6918,53.8639,82779.0
2015-09-08 15:00:00,72.03,72.09,72.0,72.09,96603.0,53.8713,53.9162,53.8489,53.9162,96603.0
2015-09-08 15:30:00,72.09,72.18,72.02,72.12,189191.0,53.9162,53.9835,53.8639,53.9386,189191.0
2015-09-09 09:30:00,72.72,73.0,72.54,72.76,92356.0,54.3874,54.5968,54.2528,54.4173,92356.0
2015-09-09 10:00:00,72.79,72.85,72.43,72.52,73714.0,54.4397,54.4846,54.1705,54.2378,73714.0
2015-09-09 10:30:00,72.54,72.57,72.17,72.23,54443.0,54.2528,54.2752,53.976,54.0209,54443.0
2015-09-09 11:00:00,72.23,72.36,72.07,72.08,35173.0,54.0209,54.1181,53.9012,53.9087,35173.0
2015-09-09 11:30:00,72.1,72.24,71.99,72.05,48555.0,53.9237,54.0284,53.8414,53.8863,48555.0
2015-09-09 12:00:00,72.07,72.12,71.98,72.09,27875.0,53.9012,53.9386,53.8339,53.9162,27875.0
2015-09-09 12:30:00,72.11,72.13,71.88,71.96,39837.0,53.9312,53.9461,53.7591,53.819,39837.0
2015-09-09 13:00:00,71.97,72.02,71.71,71.78,36520.0,53.8265,53.8639,53.632,53.6844,36520.0
2015-09-09 13:30:00,71.76,71.76,71.4,71.44,55075.0,53.6694,53.6694,53.4002,53.4301,55075.0
2015-09-09 14:00:00,71.46,71.6,71.32,71.37,57530.0,53.445,53.5497,53.3403,53.3777,57530.0
2015-09-09 14:30:00,71.4,71.47,71.23,71.28,62327.0,53.4002,53.4525,53.273,53.3104,62327.0
2015-09-09 15:00:00,71.28,71.45,71.1,71.14,101676.0,53.3104,53.4375,53.1758,53.2057,101676.0
2015-09-09 15:30:00,71.15,71.15,70.6,70.77,209973.0,53.2132,53.2132,52.8018,52.929,209973.0
2015-09-10 09:30:00,70.85,71.34,70.17,70.82,102163.0,52.9888,53.3553,52.4802,52.9664,102163.0
2015-09-10 10:00:00,70.85,71.09,70.67,70.8,57351.0,52.9888,53.1683,52.8542,52.9514,57351.0
2015-09-10 10:30:00,70.79,71.32,70.77,71.07,40058.0,52.9439,53.3403,52.929,53.1533,40058.0
2015-09-10 11:00:00,71.07,71.08,70.56,70.74,56354.0,53.1533,53.1608,52.7719,52.9065,56354.0
2015-09-10 11:30:00,70.76,71.0,70.67,70.8,44454.0,52.9215,53.101,52.8542,52.9514,44454.0
2015-09-10 12:00:00,70.81,70.94,70.72,70.73,42939.0,52.9589,53.0561,52.8916,52.8991,42939.0
2015-09-10 12:30:00,70.72,70.85,70.68,70.7,39076.0,52.8916,52.9888,52.8617,52.8766,39076.0
2015-09-10 13:00:00,70.69,70.93,70.58,70.89,42544.0,52.8691,53.0486,52.7869,53.0187,42544.0
2015-09-10 13:30:00,70.9,71.15,70.87,70.99,37275.0,53.0262,53.2132,53.0038,53.0935,37275.0
2015-09-10 14:00:00,71.0,71.09,70.91,70.92,41832.0,53.101,53.1683,53.0337,53.0412,41832.0
2015-09-10 14:30:00,70.92,70.99,70.64,70.64,47403.0,53.0412,53.0935,52.8317,52.8317,47403.0
2015-09-10 15:00:00,70.63,70.72,70.35,70.43,87274.0,52.8243,52.8916,52.6149,52.6747,87274.0
2015-09-10 15:30:00,70.4,70.59,70.28,70.54,232225.0,52.6523,52.7944,52.5625,52.757,232225.0
2015-09-11 09:30:00,70.39,70.55,70.06,70.33,73461.0,52.6448,52.7644,52.398,52.5999,73461.0
2015-09-11 10:00:00,70.27,70.29,70.06,70.17,56941.0,52.555,52.57,52.398,52.4802,56941.0
2015-09-11 10:30:00,70.19,70.36,70.07,70.09,43945.0,52.4952,52.6223,52.4054,52.4204,43945.0
2015-09-11 11:00:00,70.07,70.49,70.05,70.48,87722.0,52.4054,52.7196,52.3905,52.7121,87722.0
2015-09-11 11:30:00,70.47,70.69,70.36,70.64,53813.0,52.7046,52.8691,52.6223,52.8317,53813.0
2015-09-11 12:00:00,70.63,70.86,70.63,70.72,32439.0,52.8243,52.9963,52.8243,52.8916,32439.0
2015-09-11 12:30:00,70.74,70.87,70.7,70.85,44801.0,52.9065,53.0038,52.8766,52.9888,44801.0
2015-09-11 13:00:00,70.85,70.88,70.5,70.54,38711.0,52.9888,53.0112,52.727,52.757,38711.0
2015-09-11 13:30:00,70.52,70.75,70.51,70.7,106492.0,52.742,52.914,52.7345,52.8766,106492.0
2015-09-11 14:00:00,70.7,70.82,70.6,70.82,67755.0,52.8766,52.9664,52.8018,52.9664,67755.0
2015-09-11 14:30:00,70.82,70.94,70.73,70.75,42599.0,52.9664,53.0561,52.8991,52.914,42599.0
2015-09-11 15:00:00,70.76,70.92,70.73,70.8,68764.0,52.9215,53.0412,52.8991,52.9514,68764.0
2015-09-11 15:30:00,70.8,71.03,70.73,71.0,200132.0,52.9514,53.1234,52.8991,53.101,200132.0
2015-09-14 09:30:00,70.91,71.02,70.57,70.74,49636.0,53.0337,53.116,52.7794,52.9065,49636.0
2015-09-14 10:00:00,70.73,70.84,70.68,70.68,51406.0,52.8991,52.9813,52.8617,52.8617,51406.0
2015-09-14 10:30:00,70.65,70.78,70.59,70.68,19519.0,52.8392,52.9365,52.7944,52.8617,19519.0
2015-09-14 11:00:00,70.72,70.76,70.44,70.47,33362.0,52.8916,52.9215,52.6822,52.7046,33362.0
2015-09-14 11:30:00,70.47,70.52,70.38,70.45,61371.0,52.7046,52.742,52.6373,52.6896,61371.0
2015-09-14 12:00:00,70.46,70.5,70.34,70.37,38253.0,52.6971,52.727,52.6074,52.6298,38253.0
2015-09-14 12:30:00,70.36,70.47,70.24,70.24,23971.0,52.6223,52.7046,52.5326,52.5326,23971.0
2015-09-14 13:00:00,70.23,70.24,70.1,70.12,29313.0,52.5251,52.5326,52.4279,52.4428,29313.0
2015-09-14 13:30:00,70.13,70.44,70.13,70.44,33926.0,52.4503,52.6822,52.4503,52.6822,33926.0
2015-09-14 14:00:00,70.44,70.44,70.25,70.26,32801.0,52.6822,52.6822,52.5401,52.5475,32801.0
2015-09-14 14:30:00,70.25,70.34,70.19,70.19,55503.0,52.5401,52.6074,52.4952,52.4952,55503.0
2015-09-14 15:00:00,70.2,70.43,70.14,70.42,115208.0,52.5027,52.6747,52.4578,52.6672,115208.0
2015-09-14 15:30:00,70.43,70.49,70.31,70.45,178609.0,52.6747,52.7196,52.5849,52.6896,178609.0
2015-09-15 09:30:00,70.79,70.9,70.19,70.26,102340.0,52.9439,53.0262,52.4952,52.5475,102340.0
2015-09-15 10:00:00,70.28,70.52,70.28,70.42,67082.0,52.5625,52.742,52.5625,52.6672,67082.0
2015-09-15 10:30:00,70.45,70.7,70.45,70.58,51391.0,52.6896,52.8766,52.6896,52.7869,51391.0
2015-09-15 11:00:00,70.6,70.64,70.34,70.42,68921.0,52.8018,52.8317,52.6074,52.6672,68921.0
2015-09-15 11:30:00,70.44,70.59,70.35,70.58,57120.0,52.6822,52.7944,52.6149,52.7869,57120.0
2015-09-15 12:00:00,70.58,70.73,70.54,70.64,44613.0,52.7869,52.8991,52.757,52.8317,44613.0
2015-09-15 12:30:00,70.64,70.79,70.61,70.74,54490.0,52.8317,52.9439,52.8093,52.9065,54490.0
2015-09-15 13:00:00,70.75,70.98,70.7,70.95,51266.0,52.914,53.086,52.8766,53.0636,51266.0
2015-09-15 13:30:00,70.95,71.09,70.77,70.81,67626.0,53.0636,53.1683,52.929,52.9589,67626.0
2015-09-15 14:00:00,70.82,71.02,70.79,70.98,68710.0,52.9664,53.116,52.9439,53.086,68710.0
2015-09-15 14:30:00,70.97,71.02,70.87,70.97,69456.0,53.0786,53.116,53.0038,53.0786,69456.0
2015-09-15 15:00:00,70.97,71.12,70.95,71.08,88094.0,53.0786,53.1907,53.0636,53.1608,88094.0
2015-09-15 15:30:00,71.07,71.15,70.95,70.97,173622.0,53.1533,53.2132,53.0636,53.0786,173622.0
2015-09-16 09:30:00,71.01,71.27,70.83,71.05,102073.0,53.1085,53.3029,52.9738,53.1384,102073.0
2015-09-16 10:00:00,71.07,71.27,70.98,71.24,37731.0,53.1533,53.3029,53.086,53.2805,37731.0
2015-09-16 10:30:00,71.24,71.32,71.1,71.3,85467.0,53.2805,53.3403,53.1758,53.3254,85467.0
2015-09-16 11:00:00,71.29,71.91,71.27,71.74,55278.0,53.3179,53.7816,53.3029,53.6544,55278.0
2015-09-16 11:30:00,71.75,71.75,71.51,71.62,29970.0,53.6619,53.6619,53.4824,53.5647,29970.0
2015-09-16 12:00:00,71.63,71.73,71.52,71.63,43495.0,53.5722,53.647,53.4899,53.5722,43495.0
2015-09-16 12:30:00,71.63,71.74,71.54,71.63,50255.0,53.5722,53.6544,53.5049,53.5722,50255.0
2015-09-16 13:00:00,71.64,71.81,71.6,71.65,73234.0,53.5796,53.7068,53.5497,53.5871,73234.0
2015-09-16 13:30:00,71.64,71.95,71.63,71.93,107489.0,53.5796,53.8115,53.5722,53.7965,107489.0
2015-09-16 14:00:00,71.93,71.99,71.65,71.66,65570.0,53.7965,53.8414,53.5871,53.5946,65570.0
2015-09-16 14:30:00,71.66,72.0,71.66,71.95,131545.0,53.5946,53.8489,53.5946,53.8115,131545.0
2015-09-16 15:00:00,71.95,71.97,71.75,71.89,140676.0,53.8115,53.8265,53.6619,53.7666,140676.0
2015-09-16 15:30:00,71.89,72.06,71.88,71.97,265563.0,53.7666,53.8938,53.7591,53.8265,265563.0
2015-09-17 09:30:00,72.0,72.1,71.73,71.78,188427.0,53.8489,53.9237,53.647,53.6844,188427.0
2015-09-17 10:00:00,71.81,71.96,71.63,71.65,42440.0,53.7068,53.819,53.5722,53.5871,42440.0
2015-09-17 10:30:00,71.65,71.96,71.63,71.83,49367.0,53.5871,53.819,53.5722,53.7218,49367.0
2015-09-17 11:00:00,71.85,72.01,71.78,71.93,57235.0,53.7367,53.8564,53.6844,53.7965,57235.0
2015-09-17 11:30:00,71.95,72.07,71.93,71.96,42575.0,53.8115,53.9012,53.7965,53.819,42575.0
2015-09-17 12:00:00,71.99,72.15,71.89,72.13,49898.0,53.8414,53.9611,53.7666,53.9461,49898.0
2015-09-17 12:30:00,72.13,72.26,72.08,72.22,35478.0,53.9461,54.0433,53.9087,54.0134,35478.0
2015-09-17 13:00:00,72.21,72.27,72.09,72.18,32113.0,54.006,54.0508,53.9162,53.9835,32113.0
2015-09-17 13:30:00,72.18,72.25,72.13,72.15,40709.0,53.9835,54.0359,53.9461,53.9611,40709.0
2015-09-17 14:00:00,72.17,72.4,71.64,72.23,149269.0,53.976,54.1481,53.5796,54.0209,149269.0
2015-09-17 14:30:00,72.26,73.05,72.26,72.77,193746.0,54.0433,54.6342,54.0433,54.4248,193746.0
2015-09-17 15:00:00,72.78,72.9,71.81,72.17,154509.0,54.4323,54.522,53.7068,53.976,154509.0
2015-09-17 15:30:00,72.18,72.34,71.78,71.95,256485.0,53.9835,54.1032,53.6844,53.8115,256485.0
2015-09-18 09:30:00,71.17,71.51,71.05,71.27,458460.0,53.2281,53.4824,53.1384,53.3029,458460.0
2015-09-18 10:00:00,71.3,71.67,71.14,71.53,59694.0,53.3254,53.6021,53.2057,53.4974,59694.0
2015-09-18 10:30:00,71.56,71.64,71.28,71.61,86925.0,53.5198,53.5796,53.3104,53.5572,86925.0
2015-09-18 11:00:00,71.61,71.69,71.38,71.38,51676.0,53.5572,53.617,53.3852,53.3852,51676.0
2015-09-18 11:30:00,71.37,71.61,71.33,71.51,34233.0,53.3777,53.5572,53.3478,53.4824,34233.0
2015-09-18 12:00:00,71.5,71.51,71.21,71.31,57580.0,53.4749,53.4824,53.2581,53.3328,57580.0
2015-09-18 12:30:00,71.32,71.34,71.08,71.19,66104.0,53.3403,53.3553,53.1608,53.2431,66104.0
2015-09-18 13:00:00,71.19,71.28,70.88,71.0,92618.0,53.2431,53.3104,53.0112,53.101,92618.0
2015-09-18 13:30:00,71.0,71.03,70.6,70.64,53415.0,53.101,53.1234,52.8018,52.8317,53415.0
2015-09-18 14:00:00,70.64,70.8,70.59,70.79,67965.0,52.8317,52.9514,52.7944,52.9439,67965.0
2015-09-18 14:30:00,70.77,70.96,70.75,70.9,52912.0,52.929,53.0711,52.914,53.0262,52912.0
2015-09-18 15:00:00,70.89,70.99,70.65,70.77,108939.0,53.0187,53.0935,52.8392,52.929,108939.0
2015-09-18 15:30:00,70.75,70.8,70.5,70.64,470314.0,52.914,52.9514,52.727,52.8317,470314.0
2015-09-21 09:30:00,71.09,71.48,70.81,71.36,81107.0,53.1683,53.46,52.9589,53.3702,81107.0
2015-09-21 10:00:00,71.39,71.74,71.32,71.6,64681.0,53.3927,53.6544,53.3403,53.5497,64681.0
2015-09-21 10:30:00,71.6,71.97,71.57,71.61,68770.0,53.5497,53.8265,53.5273,53.5572,68770.0
2015-09-21 11:00:00,71.61,71.72,71.55,71.62,58644.0,53.5572,53.6395,53.5123,53.5647,58644.0
2015-09-21 11:30:00,71.6,71.6,71.34,71.45,80271.0,53.5497,53.5497,53.3553,53.4375,80271.0
2015-09-21 12:00:00,71.45,71.46,71.12,71.21,72761.0,53.4375,53.445,53.1907,53.2581,72761.0
2015-09-21 12:30:00,71.19,71.2,70.83,70.93,39727.0,53.2431,53.2506,52.9738,53.0486,39727.0
2015-09-21 13:00:00,70.92,71.34,70.89,71.31,37740.0,53.0412,53.3553,53.0187,53.3328,37740.0
2015-09-21 13:30:00,71.31,71.32,71.18,71.21,30085.0,53.3328,53.3403,53.2356,53.2581,30085.0
2015-09-21 14:00:00,71.2,71.44,71.14,71.35,100718.0,53.2506,53.4301,53.2057,53.3628,100718.0
2015-09-21 14:30:00,71.33,71.65,71.28,71.56,49730.0,53.3478,53.5871,53.3104,53.5198,49730.0
2015-09-21 15:00:00,71.56,71.65,71.49,71.56,65451.0,53.5198,53.5871,53.4675,53.5198,65451.0
2015-09-21 15:30:00,71.56,71.6,71.31,71.6,178842.0,53.5198,53.5497,53.3328,53.5497,178842.0
2015-09-22 09:30:00,70.54,70.97,70.54,70.79,60838.0,52.757,53.0786,52.757,52.9439,60838.0
2015-09-22 10:00:00,70.8,70.96,70.55,70.68,43561.0,52.9514,53.0711,52.7644,52.8617,43561.0
2015-09-22 10:30:00,70.66,70.66,70.49,70.61,49289.0,52.8467,52.8467,52.7196,52.8093,49289.0
2015-09-22 11:00:00,70.59,70.63,70.43,70.58,45525.0,52.7944,52.8243,52.6747,52.7869,45525.0
2015-09-22 11:30:00,70.56,70.68,70.45,70.47,29696.0,52.7719,52.8617,52.6896,52.7046,29696.0
2015-09-22 12:00:00,70.45,70.71,70.35,70.56,27176.0,52.6896,52.8841,52.6149,52.7719,27176.0
2015-09-22 12:30:00,70.54,70.63,70.32,70.34,28248.0,52.757,52.8243,52.5924,52.6074,28248.0
2015-09-22 13:00:00,70.32,70.51,70.24,70.27,31289.0,52.5924,52.7345,52.5326,52.555,31289.0
2015-09-22 13:30:00,70.26,70.54,70.26,70.5,27006.0,52.5475,52.757,52.5475,52.727,27006.0
2015-09-22 14:00:00,70.49,70.62,70.38,70.6,35962.0,52.7196,52.8168,52.6373,52.8018,35962.0
2015-09-22 14:30:00,70.6,70.78,70.59,70.76,62098.0,52.8018,52.9365,52.7944,52.9215,62098.0
2015-09-22 15:00:00,70.78,70.99,70.71,70.97,105788.0,52.9365,53.0935,52.8841,53.0786,105788.0
2015-09-22 15:30:00,70.97,71.14,70.92,71.01,213423.0,53.0786,53.2057,53.0412,53.1085,213423.0
2015-09-23 09:30:00,71.18,71.39,70.8,70.95,91437.0,53.2356,53.3927,52.9514,53.0636,91437.0
2015-09-23 10:00:00,70.96,71.1,70.82,70.98,63677.0,53.0711,53.1758,52.9664,53.086,63677.0
2015-09-23 10:30:00,70.98,70.99,70.61,70.65,77792.0,53.086,53.0935,52.8093,52.8392,77792.0
2015-09-23 11:00:00,70.65,70.67,70.18,70.28,52157.0,52.8392,52.8542,52.4877,52.5625,52157.0
2015-09-23 11:30:00,70.3,70.33,70.15,70.19,62943.0,52.5775,52.5999,52.4653,52.4952,62943.0
2015-09-23 12:00:00,70.16,70.26,70.09,70.16,32940.0,52.4728,52.5475,52.4204,52.4728,32940.0
2015-09-23 12:30:00,70.16,70.26,70.12,70.21,16309.0,52.4728,52.5475,52.4428,52.5102,16309.0
2015-09-23 13:00:00,70.21,70.32,70.12,70.14,23126.0,52.5102,52.5924,52.4428,52.4578,23126.0
2015-09-23 13:30:00,70.15,70.46,70.14,70.36,40045.0,52.4653,52.6971,52.4578,52.6223,40045.0
2015-09-23 14:00:00,70.36,70.6,70.35,70.43,90246.0,52.6223,52.8018,52.6149,52.6747,90246.0
2015-09-23 14:30:00,70.42,70.47,70.12,70.22,122919.0,52.6672,52.7046,52.4428,52.5176,122919.0
2015-09-23 15:00:00,70.21,70.44,70.16,70.34,60505.0,52.5102,52.6822,52.4728,52.6074,60505.0
2015-09-23 15:30:00,70.36,70.56,70.33,70.43,134651.0,52.6223,52.7719,52.5999,52.6747,134651.0
2015-09-24 09:30:00,70.01,70.37,69.82,69.9,162008.0,52.3606,52.6298,52.2185,52.2783,162008.0
2015-09-24 10:00:00,69.95,70.09,69.7,69.7,63841.0,52.3157,52.4204,52.1287,52.1287,63841.0
2015-09-24 10:30:00,69.72,69.82,69.6,69.65,63305.0,52.1437,52.2185,52.0539,52.0913,63305.0
2015-09-24 11:00:00,69.64,69.76,69.39,69.4,166018.0,52.0838,52.1736,51.8969,51.9044,166018.0
2015-09-24 11:30:00,69.42,69.55,69.36,69.42,83001.0,51.9193,52.0165,51.8744,51.9193,83001.0
2015-09-24 12:00:00,69.42,69.62,69.37,69.61,47485.0,51.9193,52.0689,51.8819,52.0614,47485.0
2015-09-24 12:30:00,69.63,69.84,69.57,69.57,37285.0,52.0764,52.2334,52.0315,52.0315,37285.0
2015-09-24 13:00:00,69.58,69.68,69.51,69.55,31126.0,52.039,52.1138,51.9866,52.0165,31126.0
2015-09-24 13:30:00,69.56,69.88,69.51,69.72,33868.0,52.024,52.2633,51.9866,52.1437,33868.0
2015-09-24 14:00:00,69.73,69.98,69.68,69.88,47156.0,52.1512,52.3381,52.1138,52.2633,47156.0
2015-09-24 14:30:00,69.88,70.32,69.82,70.17,90789.0,52.2633,52.5924,52.2185,52.4802,90789.0
2015-09-24 15:00:00,70.17,70.24,69.9,70.17,87197.0,52.4802,52.5326,52.2783,52.4802,87197.0
2015-09-24 15:30:00,70.15,70.21,69.91,70.06,187606.0,52.4653,52.5102,52.2858,52.398,187606.0
2015-09-25 09:30:00,70.77,71.0,70.53,70.64,109240.0,52.929,53.101,52.7495,52.8317,109240.0
2015-09-25 10:00:00,70.61,70.73,70.46,70.5,76558.0,52.8093,52.8991,52.6971,52.727,76558.0
2015-09-25 10:30:00,70.51,70.71,70.39,70.68,42254.0,52.7345,52.8841,52.6448,52.8617,42254.0
2015-09-25 11:00:00,70.67,70.89,70.64,70.8,63955.0,52.8542,53.0187,52.8317,52.9514,63955.0
2015-09-25 11:30:00,70.8,70.8,70.61,70.76,42861.0,52.9514,52.9514,52.8093,52.9215,42861.0
2015-09-25 12:00:00,70.76,70.82,70.63,70.76,48803.0,52.9215,52.9664,52.8243,52.9215,48803.0
2015-09-25 12:30:00,70.75,70.85,70.68,70.81,28059.0,52.914,52.9888,52.8617,52.9589,28059.0
2015-09-25 13:00:00,70.81,70.98,70.79,70.8,35526.0,52.9589,53.086,52.9439,52.9514,35526.0
2015-09-25 13:30:00,70.81,70.89,70.7,70.74,57746.0,52.9589,53.0187,52.8766,52.9065,57746.0
2015-09-25 14:00:00,70.73,70.81,70.23,70.23,84688.0,52.8991,52.9589,52.5251,52.5251,84688.0
2015-09-25 14:30:00,70.26,70.3,69.91,70.14,148848.0,52.5475,52.5775,52.2858,52.4578,148848.0
2015-09-25 15:00:00,70.13,70.15,69.6,69.79,178834.0,52.4503,52.4653,52.0539,52.196,178834.0
2015-09-25 15:30:00,69.77,70.19,69.76,70.11,213756.0,52.1811,52.4952,52.1736,52.4354,213756.0
2015-09-28 09:30:00,69.87,69.87,68.91,68.91,114409.0,52.2559,52.2559,51.5379,51.5379,114409.0
2015-09-28 10:00:00,68.9,69.0,68.5,68.59,96053.0,51.5304,51.6052,51.2312,51.2986,96053.0
2015-09-28 10:30:00,68.63,68.85,68.47,68.77,64729.0,51.3285,51.493,51.2088,51.4332,64729.0
2015-09-28 11:00:00,68.82,68.84,68.31,68.39,79220.0,51.4706,51.4855,51.0891,51.149,79220.0
2015-09-28 11:30:00,68.35,68.42,68.22,68.3,38840.0,51.1191,51.1714,51.0218,51.0817,38840.0
2015-09-28 12:00:00,68.28,68.28,68.02,68.14,40576.0,51.0667,51.0667,50.8722,50.962,40576.0
2015-09-28 12:30:00,68.13,68.13,67.87,67.92,81773.0,50.9545,50.9545,50.7601,50.7975,81773.0
2015-09-28 13:00:00,67.91,68.21,67.89,68.03,69479.0,50.79,51.0143,50.775,50.8797,69479.0
2015-09-28 13:30:00,68.03,68.25,67.95,67.97,88251.0,50.8797,51.0443,50.8199,50.8349,88251.0
2015-09-28 14:00:00,67.98,68.0,67.77,67.99,78534.0,50.8423,50.8573,50.6853,50.8498,78534.0
2015-09-28 14:30:00,67.98,68.14,67.87,67.92,65247.0,50.8423,50.962,50.7601,50.7975,65247.0
2015-09-28 15:00:00,67.92,68.02,67.8,67.93,80881.0,50.7975,50.8722,50.7077,50.8049,80881.0
2015-09-28 15:30:00,67.92,68.31,67.92,68.04,458157.0,50.7975,51.0891,50.7975,50.8872,458157.0
2015-09-29 09:30:00,68.04,68.5,67.41,68.19,98115.0,50.8872,51.2312,50.416,50.9994,98115.0
2015-09-29 10:00:00,68.18,68.45,67.78,68.38,73161.0,50.9919,51.1938,50.6928,51.1415,73161.0
2015-09-29 10:30:00,68.44,68.44,67.58,67.74,73567.0,51.1864,51.1864,50.5432,50.6628,73567.0
2015-09-29 11:00:00,67.78,67.85,67.25,67.57,64153.0,50.6928,50.7451,50.2964,50.5357,64153.0
2015-09-29 11:30:00,67.56,67.71,67.3,67.47,46559.0,50.5282,50.6404,50.3338,50.4609,46559.0
2015-09-29 12:00:00,67.43,67.57,67.22,67.47,60505.0,50.431,50.5357,50.2739,50.4609,60505.0
2015-09-29 12:30:00,67.47,67.55,67.24,67.27,36171.0,50.4609,50.5207,50.2889,50.3113,36171.0
2015-09-29 13:00:00,67.27,67.86,67.25,67.82,109269.0,50.3113,50.7526,50.2964,50.7227,109269.0
2015-09-29 13:30:00,67.83,67.96,67.67,67.72,84265.0,50.7301,50.8274,50.6105,50.6479,84265.0
2015-09-29 14:00:00,67.7,67.74,67.44,67.55,60614.0,50.6329,50.6628,50.4385,50.5207,60614.0
2015-09-29 14:30:00,67.54,67.58,67.13,67.13,176432.0,50.5133,50.5432,50.2066,50.2066,176432.0
2015-09-29 15:00:00,67.13,67.3,66.9,66.9,159349.0,50.2066,50.3338,50.0346,50.0346,159349.0
2015-09-29 15:30:00,66.93,67.37,66.93,67.21,331691.0,50.057,50.3861,50.057,50.2664,331691.0
2015-09-30 09:30:00,68.28,68.56,67.83,68.08,115465.0,51.0667,51.2761,50.7301,50.9171,115465.0
2015-09-30 10:00:00,68.08,68.26,67.97,68.23,70253.0,50.9171,51.0517,50.8349,51.0293,70253.0
2015-09-30 10:30:00,68.21,68.57,68.16,68.23,131316.0,51.0143,51.2836,50.977,51.0293,131316.0
2015-09-30 11:00:00,68.24,68.32,68.07,68.2,48966.0,51.0368,51.0966,50.9096,51.0069,48966.0
2015-09-30 11:30:00,68.21,68.3,67.99,68.07,59166.0,51.0143,51.0817,50.8498,50.9096,59166.0
2015-09-30 12:00:00,68.04,68.12,67.8,67.9,57690.0,50.8872,50.947,50.7077,50.7825,57690.0
2015-09-30 12:30:00,67.88,67.95,67.68,67.82,58492.0,50.7675,50.8199,50.618,50.7227,58492.0
2015-09-30 13:00:00,67.83,68.03,67.8,68.0,105254.0,50.7301,50.8797,50.7077,50.8573,105254.0
2015-09-30 13:30:00,68.0,68.25,67.92,68.13,240503.0,50.8573,51.0443,50.7975,50.9545,240503.0
2015-09-30 14:00:00,68.13,68.21,67.96,68.21,124822.0,50.9545,51.0143,50.8274,51.0143,124822.0
2015-09-30 14:30:00,68.23,68.26,67.95,68.12,142203.0,51.0293,51.0517,50.8199,50.947,142203.0
2015-09-30 15:00:00,68.16,68.18,67.9,68.07,250574.0,50.977,50.9919,50.7825,50.9096,250574.0
2015-09-30 15:30:00,68.07,68.32,68.06,68.2,439243.0,50.9096,51.0966,50.9022,51.0069,439243.0
2015-10-01 09:30:00,68.38,68.72,67.95,68.04,119677.0,51.1415,51.3958,50.8199,50.8872,119677.0
2015-10-01 10:00:00,68.08,68.59,67.94,68.52,81259.0,50.9171,51.2986,50.8124,51.2462,81259.0
2015-10-01 10:30:00,68.52,68.56,68.24,68.3,99155.0,51.2462,51.2761,51.0368,51.0817,99155.0
2015-10-01 11:00:00,68.26,68.63,68.21,68.5,111359.0,51.0517,51.3285,51.0143,51.2312,111359.0
2015-10-01 11:30:00,68.5,68.59,68.04,68.15,79342.0,51.2312,51.2986,50.8872,50.9695,79342.0
2015-10-01 12:00:00,68.16,68.36,67.96,68.32,78025.0,50.977,51.1265,50.8274,51.0966,78025.0
2015-10-01 12:30:00,68.31,68.4,68.2,68.28,50298.0,51.0891,51.1564,51.0069,51.0667,50298.0
2015-10-01 13:00:00,68.27,68.3,68.05,68.16,69909.0,51.0592,51.0817,50.8947,50.977,69909.0
2015-10-01 13:30:00,68.17,68.41,68.1,68.36,78408.0,50.9844,51.1639,50.9321,51.1265,78408.0
2015-10-01 14:00:00,68.38,68.56,68.3,68.39,102670.0,51.1415,51.2761,51.0817,51.149,102670.0
2015-10-01 14:30:00,68.39,68.52,68.23,68.46,99980.0,51.149,51.2462,51.0293,51.2013,99980.0
2015-10-01 15:00:00,68.48,68.58,68.36,68.41,102579.0,51.2163,51.2911,51.1265,51.1639,102579.0
2015-10-01 15:30:00,68.41,68.79,68.22,68.75,398353.0,51.1639,51.4481,51.0218,51.4182,398353.0
2015-10-02 09:30:00,67.97,68.39,67.74,67.89,102146.0,50.8349,51.149,50.6628,50.775,102146.0
2015-10-02 10:00:00,67.84,68.5,67.78,68.29,91900.0,50.7376,51.2312,50.6928,51.0742,91900.0
2015-10-02 10:30:00,68.31,68.85,68.29,68.8,87451.0,51.0891,51.493,51.0742,51.4556,87451.0
2015-10-02 11:00:00,68.81,69.06,68.54,68.79,119340.0,51.4631,51.6501,51.2612,51.4481,119340.0
2015-10-02 11:30:00,68.8,68.91,68.53,68.63,45867.0,51.4556,51.5379,51.2537,51.3285,45867.0
2015-10-02 12:00:00,68.61,68.86,68.51,68.86,68939.0,51.3135,51.5005,51.2387,51.5005,68939.0
2015-10-02 12:30:00,68.88,69.09,68.79,69.05,49809.0,51.5154,51.6725,51.4481,51.6426,49809.0
2015-10-02 13:00:00,69.06,69.43,69.05,69.39,69138.0,51.6501,51.9268,51.6426,51.8969,69138.0
2015-10-02 13:30:00,69.4,69.59,69.34,69.5,148967.0,51.9044,52.0465,51.8595,51.9791,148967.0
2015-10-02 14:00:00,69.51,69.69,69.34,69.63,97055.0,51.9866,52.1212,51.8595,52.0764,97055.0
2015-10-02 14:30:00,69.64,69.71,69.39,69.44,79547.0,52.0838,52.1362,51.8969,51.9343,79547.0
2015-10-02 15:00:00,69.43,69.9,69.4,69.89,137103.0,51.9268,52.2783,51.9044,52.2708,137103.0
2015-10-02 15:30:00,69.9,70.21,69.84,70.2,386318.0,52.2783,52.5102,52.2334,52.5027,386318.0
2015-10-05 09:30:00,70.88,71.28,70.81,71.03,143801.0,53.0112,53.3104,52.9589,53.1234,143801.0
2015-10-05 10:00:00,71.04,71.14,70.84,70.85,88307.0,53.1309,53.2057,52.9813,52.9888,88307.0
2015-10-05 10:30:00,70.86,70.88,70.53,70.65,106588.0,52.9963,53.0112,52.7495,52.8392,106588.0
2015-10-05 11:00:00,70.62,70.82,70.6,70.67,37574.0,52.8168,52.9664,52.8018,52.8542,37574.0
2015-10-05 11:30:00,70.65,70.91,70.45,70.87,53400.0,52.8392,53.0337,52.6896,53.0038,53400.0
2015-10-05 12:00:00,70.87,71.01,70.82,70.9,27894.0,53.0038,53.1085,52.9664,53.0262,27894.0
2015-10-05 12:30:00,70.91,70.98,70.82,70.86,38267.0,53.0337,53.086,52.9664,52.9963,38267.0
2015-10-05 13:00:00,70.87,71.11,70.86,71.06,39224.0,53.0038,53.1833,52.9963,53.1459,39224.0
2015-10-05 13:30:00,71.04,71.14,71.0,71.12,46954.0,53.1309,53.2057,53.101,53.1907,46954.0
2015-10-05 14:00:00,71.13,71.36,71.05,71.34,61205.0,53.1982,53.3702,53.1384,53.3553,61205.0
2015-10-05 14:30:00,71.35,71.52,71.34,71.48,86214.0,53.3628,53.4899,53.3553,53.46,86214.0
2015-10-05 15:00:00,71.49,71.74,71.45,71.71,237911.0,53.4675,53.6544,53.4375,53.632,237911.0
2015-10-05 15:30:00,71.71,71.79,71.6,71.68,324668.0,53.632,53.6918,53.5497,53.6096,324668.0
2015-10-06 09:30:00,71.39,71.66,71.08,71.2,147373.0,53.3927,53.5946,53.1608,53.2506,147373.0
2015-10-06 10:00:00,71.2,71.22,70.49,70.52,129065.0,53.2506,53.2655,52.7196,52.742,129065.0
2015-10-06 10:30:00,70.54,70.65,70.29,70.39,76212.0,52.757,52.8392,52.57,52.6448,76212.0
2015-10-06 11:00:00,70.39,70.47,70.25,70.42,61829.0,52.6448,52.7046,52.5401,52.6672,61829.0
2015-10-06 11:30:00,70.4,70.4,69.79,69.88,103438.0,52.6523,52.6523,52.196,52.2633,103438.0
2015-10-06 12:00:00,69.88,70.02,69.79,69.79,77016.0,52.2633,52.368,52.196,52.196,77016.0
2015-10-06 12:30:00,69.78,69.88,69.53,69.88,60602.0,52.1886,52.2633,52.0016,52.2633,60602.0
2015-10-06 13:00:00,69.86,69.98,69.75,69.87,57647.0,52.2484,52.3381,52.1661,52.2559,57647.0
2015-10-06 13:30:00,69.86,69.9,69.76,69.85,51727.0,52.2484,52.2783,52.1736,52.2409,51727.0
2015-10-06 14:00:00,69.84,69.92,69.68,69.9,119535.0,52.2334,52.2933,52.1138,52.2783,119535.0
2015-10-06 14:30:00,69.89,69.99,69.44,69.58,93597.0,52.2708,52.3456,51.9343,52.039,93597.0
2015-10-06 15:00:00,69.58,69.86,69.54,69.79,105159.0,52.039,52.2484,52.0091,52.196,105159.0
2015-10-06 15:30:00,69.78,69.84,69.7,69.76,190031.0,52.1886,52.2334,52.1287,52.1736,190031.0
2015-10-07 09:30:00,69.98,70.21,69.44,70.12,99795.0,52.3381,52.5102,51.9343,52.4428,99795.0
2015-10-07 10:00:00,70.14,70.19,69.88,69.94,88335.0,52.4578,52.4952,52.2633,52.3082,88335.0
2015-10-07 10:30:00,69.95,70.1,69.65,69.84,114582.0,52.3157,52.4279,52.0913,52.2334,114582.0
2015-10-07 11:00:00,69.83,70.02,69.28,69.3,75957.0,52.2259,52.368,51.8146,51.8296,75957.0
2015-10-07 11:30:00,69.3,69.64,69.26,69.6,73962.0,51.8296,52.0838,51.7996,52.0539,73962.0
2015-10-07 12:00:00,69.61,69.62,69.05,69.05,47027.0,52.0614,52.0689,51.6426,51.6426,47027.0
2015-10-07 12:30:00,69.08,69.39,68.99,69.25,52308.0,51.665,51.8969,51.5977,51.7922,52308.0
2015-10-07 13:00:00,69.26,69.39,69.16,69.26,50279.0,51.7996,51.8969,51.7249,51.7996,50279.0
2015-10-07 13:30:00,69.27,69.44,69.26,69.31,117209.0,51.8071,51.9343,51.7996,51.837,117209.0
2015-10-07 14:00:00,69.33,69.51,69.14,69.19,92628.0,51.852,51.9866,51.7099,51.7473,92628.0
2015-10-07 14:30:00,69.2,69.42,69.12,69.14,86040.0,51.7548,51.9193,51.6949,51.7099,86040.0
2015-10-07 15:00:00,69.15,69.47,69.13,69.39,109068.0,51.7174,51.9567,51.7024,51.8969,109068.0
2015-10-07 15:30:00,69.4,69.77,69.4,69.68,289250.0,51.9044,52.1811,51.9044,52.1138,289250.0
2015-10-08 09:30:00,69.72,70.6,69.36,70.49,179474.0,52.1437,52.8018,51.8744,52.7196,179474.0
2015-10-08 10:00:00,70.52,70.66,70.25,70.52,76348.0,52.742,52.8467,52.5401,52.742,76348.0
2015-10-08 10:30:00,70.53,70.8,70.53,70.74,64946.0,52.7495,52.9514,52.7495,52.9065,64946.0
2015-10-08 11:00:00,70.73,70.77,70.36,70.7,76637.0,52.8991,52.929,52.6223,52.8766,76637.0
2015-10-08 11:30:00,70.67,70.81,70.65,70.79,54504.0,52.8542,52.9589,52.8392,52.9439,54504.0
2015-10-08 12:00:00,70.78,70.82,70.48,70.51,67993.0,52.9365,52.9664,52.7121,52.7345,67993.0
2015-10-08 12:30:00,70.5,70.66,70.28,70.45,55544.0,52.727,52.8467,52.5625,52.6896,55544.0
2015-10-08 13:00:00,70.44,70.63,70.32,70.58,48453.0,52.6822,52.8243,52.5924,52.7869,48453.0
2015-10-08 13:30:00,70.56,70.94,70.56,70.94,49825.0,52.7719,53.0561,52.7719,53.0561,49825.0
2015-10-08 14:00:00,70.94,71.24,70.85,71.12,86678.0,53.0561,53.2805,52.9888,53.1907,86678.0
2015-10-08 14:30:00,71.11,71.24,71.05,71.23,103951.0,53.1833,53.2805,53.1384,53.273,103951.0
2015-10-08 15:00:00,71.21,71.4,71.16,71.2,123156.0,53.2581,53.4002,53.2207,53.2506,123156.0
2015-10-08 15:30:00,71.2,71.35,71.09,71.32,210148.0,53.2506,53.3628,53.1683,53.3403,210148.0
2015-10-09 09:30:00,71.22,71.47,71.05,71.36,72586.0,53.2655,53.4525,53.1384,53.3702,72586.0
2015-10-09 10:00:00,71.32,71.4,71.1,71.32,46558.0,53.3403,53.4002,53.1758,53.3403,46558.0
2015-10-09 10:30:00,71.32,71.62,71.28,71.54,55960.0,53.3403,53.5647,53.3104,53.5049,55960.0
2015-10-09 11:00:00,71.52,71.57,71.36,71.45,38505.0,53.4899,53.5273,53.3702,53.4375,38505.0
2015-10-09 11:30:00,71.45,71.5,71.31,71.4,40247.0,53.4375,53.4749,53.3328,53.4002,40247.0
2015-10-09 12:00:00,71.41,71.48,71.28,71.43,41822.0,53.4076,53.46,53.3104,53.4226,41822.0
2015-10-09 12:30:00,71.42,71.44,71.29,71.36,36091.0,53.4151,53.4301,53.3179,53.3702,36091.0
2015-10-09 13:00:00,71.37,71.43,71.11,71.23,37281.0,53.3777,53.4226,53.1833,53.273,37281.0
2015-10-09 13:30:00,71.21,71.34,71.19,71.29,35939.0,53.2581,53.3553,53.2431,53.3179,35939.0
2015-10-09 14:00:00,71.29,71.31,71.05,71.17,36548.0,53.3179,53.3328,53.1384,53.2281,36548.0
2015-10-09 14:30:00,71.18,71.27,71.12,71.25,40986.0,53.2356,53.3029,53.1907,53.288,40986.0
2015-10-09 15:00:00,71.25,71.29,71.12,71.21,72750.0,53.288,53.3179,53.1907,53.2581,72750.0
2015-10-09 15:30:00,71.21,71.45,71.21,71.34,195459.0,53.2581,53.4375,53.2581,53.3553,195459.0
2015-10-12 09:30:00,71.48,71.76,71.19,71.26,39847.0,53.46,53.6694,53.2431,53.2954,39847.0
2015-10-12 10:00:00,71.26,71.38,71.08,71.28,26841.0,53.2954,53.3852,53.1608,53.3104,26841.0
2015-10-12 10:30:00,71.27,71.47,71.2,71.32,25048.0,53.3029,53.4525,53.2506,53.3403,25048.0
2015-10-12 11:00:00,71.31,71.69,71.31,71.68,35525.0,53.3328,53.617,53.3328,53.6096,35525.0
2015-10-12 11:30:00,71.67,71.87,71.59,71.82,32497.0,53.6021,53.7517,53.5423,53.7143,32497.0
2015-10-12 12:00:00,71.8,71.82,71.66,71.74,21484.0,53.6993,53.7143,53.5946,53.6544,21484.0
2015-10-12 12:30:00,71.75,71.75,71.52,71.62,17182.0,53.6619,53.6619,53.4899,53.5647,17182.0
2015-10-12 13:00:00,71.62,71.63,71.42,71.52,22819.0,53.5647,53.5722,53.4151,53.4899,22819.0
2015-10-12 13:30:00,71.53,71.61,71.5,71.53,20020.0,53.4974,53.5572,53.4749,53.4974,20020.0
2015-10-12 14:00:00,71.54,71.63,71.48,71.51,25331.0,53.5049,53.5722,53.46,53.4824,25331.0
2015-10-12 14:30:00,71.51,71.6,71.44,71.52,38081.0,53.4824,53.5497,53.4301,53.4899,38081.0
2015-10-12 15:00:00,71.53,71.58,71.42,71.49,40243.0,53.4974,53.5348,53.4151,53.4675,40243.0
2015-10-12 15:30:00,71.51,71.59,71.46,71.57,124986.0,53.4824,53.5423,53.445,53.5273,124986.0
2015-10-13 09:30:00,71.09,71.5,70.8,71.02,65918.0,53.1683,53.4749,52.9514,53.116,65918.0
2015-10-13 10:00:00,71.01,71.48,70.98,71.33,93320.0,53.1085,53.46,53.086,53.3478,93320.0
2015-10-13 10:30:00,71.35,71.41,71.2,71.37,41650.0,53.3628,53.4076,53.2506,53.3777,41650.0
2015-10-13 11:00:00,71.35,71.41,71.14,71.18,54369.0,53.3628,53.4076,53.2057,53.2356,54369.0
2015-10-13 11:30:00,71.18,71.26,70.99,71.13,73899.0,53.2356,53.2954,53.0935,53.1982,73899.0
2015-10-13 12:00:00,71.1,71.17,71.02,71.03,73023.0,53.1758,53.2281,53.116,53.1234,73023.0
2015-10-13 12:30:00,71.04,71.09,70.85,70.85,36089.0,53.1309,53.1683,52.9888,52.9888,36089.0
2015-10-13 13:00:00,70.87,70.87,70.73,70.82,67202.0,53.0038,53.0038,52.8991,52.9664,67202.0
2015-10-13 13:30:00,70.8,70.8,70.56,70.58,55216.0,52.9514,52.9514,52.7719,52.7869,55216.0
2015-10-13 14:00:00,70.57,70.59,70.35,70.38,66437.0,52.7794,52.7944,52.6149,52.6373,66437.0
2015-10-13 14:30:00,70.38,70.66,70.3,70.66,79805.0,52.6373,52.8467,52.5775,52.8467,79805.0
2015-10-13 15:00:00,70.67,70.67,70.32,70.39,111585.0,52.8542,52.8542,52.5924,52.6448,111585.0
2015-10-13 15:30:00,70.4,70.45,70.27,70.35,264541.0,52.6523,52.6896,52.555,52.6149,264541.0
2015-10-14 09:30:00,71.28,71.28,70.36,71.22,120153.0,53.3104,53.3104,52.6223,53.2655,120153.0
2015-10-14 10:00:00,71.22,71.24,70.35,70.41,175356.0,53.2655,53.2805,52.6149,52.6597,175356.0
2015-10-14 10:30:00,70.39,70.65,70.2,70.35,116742.0,52.6448,52.8392,52.5027,52.6149,116742.0
2015-10-14 11:00:00,70.34,70.4,70.09,70.16,53407.0,52.6074,52.6523,52.4204,52.4728,53407.0
2015-10-14 11:30:00,70.16,70.16,69.89,69.9,76612.0,52.4728,52.4728,52.2708,52.2783,76612.0
2015-10-14 12:00:00,69.9,69.93,69.71,69.84,56991.0,52.2783,52.3007,52.1362,52.2334,56991.0
2015-10-14 12:30:00,69.84,70.28,69.79,70.21,66939.0,52.2334,52.5625,52.196,52.5102,66939.0
2015-10-14 13:00:00,70.23,70.48,70.12,70.43,87094.0,52.5251,52.7121,52.4428,52.6747,87094.0
2015-10-14 13:30:00,70.44,70.54,70.37,70.48,76847.0,52.6822,52.757,52.6298,52.7121,76847.0
2015-10-14 14:00:00,70.46,70.62,69.96,69.98,42599.0,52.6971,52.8168,52.3232,52.3381,42599.0
2015-10-14 14:30:00,69.97,70.23,69.94,70.13,77006.0,52.3307,52.5251,52.3082,52.4503,77006.0
2015-10-14 15:00:00,70.14,70.48,70.13,70.36,122221.0,52.4578,52.7121,52.4503,52.6223,122221.0
2015-10-14 15:30:00,70.38,70.51,70.16,70.3,225890.0,52.6373,52.7345,52.4728,52.5775,225890.0
2015-10-15 09:30:00,70.9,70.91,70.29,70.39,139716.0,53.0262,53.0337,52.57,52.6448,139716.0
2015-10-15 10:00:00,70.4,70.5,70.17,70.45,79133.0,52.6523,52.727,52.4802,52.6896,79133.0
2015-10-15 10:30:00,70.43,70.92,70.39,70.85,60414.0,52.6747,53.0412,52.6448,52.9888,60414.0
2015-10-15 11:00:00,70.85,70.99,70.75,70.9,129218.0,52.9888,53.0935,52.914,53.0262,129218.0
2015-10-15 11:30:00,70.92,71.03,70.84,70.91,125557.0,53.0412,53.1234,52.9813,53.0337,125557.0
2015-10-15 12:00:00,70.91,71.31,70.9,71.29,75650.0,53.0337,53.3328,53.0262,53.3179,75650.0
2015-10-15 12:30:00,71.28,71.51,71.25,71.44,186951.0,53.3104,53.4824,53.288,53.4301,186951.0
2015-10-15 13:00:00,71.43,71.65,71.1,71.1,101001.0,53.4226,53.5871,53.1758,53.1758,101001.0
2015-10-15 13:30:00,71.1,71.32,70.98,71.26,57924.0,53.1758,53.3403,53.086,53.2954,57924.0
2015-10-15 14:00:00,71.28,71.43,71.26,71.34,66408.0,53.3104,53.4226,53.2954,53.3553,66408.0
2015-10-15 14:30:00,71.35,71.47,71.27,71.46,44717.0,53.3628,53.4525,53.3029,53.445,44717.0
2015-10-15 15:00:00,71.46,71.58,71.35,71.46,79629.0,53.445,53.5348,53.3628,53.445,79629.0
2015-10-15 15:30:00,71.47,71.61,71.41,71.55,228972.0,53.4525,53.5572,53.4076,53.5123,228972.0
2015-10-16 09:30:00,72.15,72.73,71.63,72.4,301954.0,53.9611,54.3949,53.5722,54.1481,301954.0
2015-10-16 10:00:00,72.36,72.41,72.0,72.03,75517.0,54.1181,54.1555,53.8489,53.8713,75517.0
2015-10-16 10:30:00,72.02,72.47,71.99,72.4,139207.0,53.8639,54.2004,53.8414,54.1481,139207.0
2015-10-16 11:00:00,72.4,72.55,72.31,72.31,56343.0,54.1481,54.2602,54.0807,54.0807,56343.0
2015-10-16 11:30:00,72.32,72.66,72.3,72.5,67198.0,54.0882,54.3425,54.0733,54.2228,67198.0
2015-10-16 12:00:00,72.49,72.5,72.27,72.42,71579.0,54.2154,54.2228,54.0508,54.163,71579.0
2015-10-16 12:30:00,72.4,72.48,72.27,72.29,52818.0,54.1481,54.2079,54.0508,54.0658,52818.0
2015-10-16 13:00:00,72.28,72.58,72.23,72.43,64226.0,54.0583,54.2827,54.0209,54.1705,64226.0
2015-10-16 13:30:00,72.42,72.58,72.37,72.52,102679.0,54.163,54.2827,54.1256,54.2378,102679.0
2015-10-16 14:00:00,72.54,72.56,72.33,72.45,84282.0,54.2528,54.2677,54.0957,54.1854,84282.0
2015-10-16 14:30:00,72.45,72.69,72.4,72.58,104059.0,54.1854,54.3649,54.1481,54.2827,104059.0
2015-10-16 15:00:00,72.59,72.76,72.57,72.71,112119.0,54.2902,54.4173,54.2752,54.3799,112119.0
2015-10-16 15:30:00,72.7,72.97,72.69,72.91,429666.0,54.3724,54.5744,54.3649,54.5295,429666.0
2015-10-19 09:30:00,72.88,72.88,71.85,71.98,317615.0,54.507,54.507,53.7367,53.8339,317615.0
2015-10-19 10:00:00,71.95,72.16,71.81,72.13,141182.0,53.8115,53.9686,53.7068,53.9461,141182.0
2015-10-19 10:30:00,72.1,72.3,72.01,72.3,62662.0,53.9237,54.0733,53.8564,54.0733,62662.0
2015-10-19 11:00:00,72.29,72.47,72.2,72.38,95834.0,54.0658,54.2004,53.9985,54.1331,95834.0
2015-10-19 11:30:00,72.38,72.69,72.33,72.59,86930.0,54.1331,54.3649,54.0957,54.2902,86930.0
2015-10-19 12:00:00,72.6,72.6,72.16,72.29,64500.0,54.2976,54.2976,53.9686,54.0658,64500.0
2015-10-19 12:30:00,72.28,72.33,72.2,72.23,132477.0,54.0583,54.0957,53.9985,54.0209,132477.0
2015-10-19 13:00:00,72.23,72.39,72.13,72.31,104697.0,54.0209,54.1406,53.9461,54.0807,104697.0
2015-10-19 13:30:00,72.31,72.39,72.25,72.37,122569.0,54.0807,54.1406,54.0359,54.1256,122569.0
2015-10-19 14:00:00,72.37,72.42,72.24,72.25,141092.0,54.1256,54.163,54.0284,54.0359,141092.0
2015-10-19 14:30:00,72.23,72.37,72.23,72.33,75044.0,54.0209,54.1256,54.0209,54.0957,75044.0
2015-10-19 15:00:00,72.32,72.44,72.31,72.44,92626.0,54.0882,54.178,54.0807,54.178,92626.0
2015-10-19 15:30:00,72.44,72.58,72.35,72.57,209037.0,54.178,54.2827,54.1107,54.2752,209037.0
2015-10-20 09:30:00,72.23,72.7,72.04,72.65,121279.0,54.0209,54.3724,53.8788,54.335,121279.0
2015-10-20 10:00:00,72.7,72.91,72.61,72.81,72714.0,54.3724,54.5295,54.3051,54.4547,72714.0
2015-10-20 10:30:00,72.81,73.21,72.74,73.17,111818.0,54.4547,54.7539,54.4023,54.7239,111818.0
2015-10-20 11:00:00,73.16,73.52,73.02,73.15,162243.0,54.7165,54.9857,54.6118,54.709,162243.0
2015-10-20 11:30:00,73.15,73.33,73.02,73.25,97962.0,54.709,54.8436,54.6118,54.7838,97962.0
2015-10-20 12:00:00,73.23,73.31,73.19,73.3,57850.0,54.7688,54.8286,54.7389,54.8212,57850.0
2015-10-20 12:30:00,73.29,73.31,72.95,73.0,226220.0,54.8137,54.8286,54.5594,54.5968,226220.0
2015-10-20 13:00:00,73.0,73.19,72.91,73.06,118504.0,54.5968,54.7389,54.5295,54.6417,118504.0
2015-10-20 13:30:00,73.07,73.21,73.04,73.04,145487.0,54.6491,54.7539,54.6267,54.6267,145487.0
2015-10-20 14:00:00,73.04,73.22,73.01,73.2,63195.0,54.6267,54.7613,54.6043,54.7464,63195.0
2015-10-20 14:30:00,73.19,73.2,73.01,73.15,80276.0,54.7389,54.7464,54.6043,54.709,80276.0
2015-10-20 15:00:00,73.15,73.33,73.09,73.25,131548.0,54.709,54.8436,54.6641,54.7838,131548.0
2015-10-20 15:30:00,73.26,73.36,73.14,73.27,362077.0,54.7912,54.866,54.7015,54.7987,362077.0
2015-10-21 09:30:00,73.6,73.76,73.2,73.35,99663.0,55.0455,55.1652,54.7464,54.8586,99663.0
2015-10-21 10:00:00,73.34,73.48,73.23,73.42,84565.0,54.8511,54.9558,54.7688,54.9109,84565.0
2015-10-21 10:30:00,73.4,73.68,73.36,73.68,122960.0,54.896,55.1054,54.866,55.1054,122960.0
2015-10-21 11:00:00,73.68,73.81,73.35,73.38,172844.0,55.1054,55.2026,54.8586,54.881,172844.0
2015-10-21 11:30:00,73.38,73.52,73.13,73.23,130254.0,54.881,54.9857,54.694,54.7688,130254.0
2015-10-21 12:00:00,73.23,73.32,73.1,73.21,54785.0,54.7688,54.8361,54.6716,54.7539,54785.0
2015-10-21 12:30:00,73.21,73.31,73.09,73.11,52985.0,54.7539,54.8286,54.6641,54.6791,52985.0
2015-10-21 13:00:00,73.08,73.1,72.68,72.69,95809.0,54.6566,54.6716,54.3575,54.3649,95809.0
2015-10-21 13:30:00,72.68,72.93,72.64,72.81,105849.0,54.3575,54.5444,54.3276,54.4547,105849.0
2015-10-21 14:00:00,72.83,72.83,72.58,72.7,120464.0,54.4697,54.4697,54.2827,54.3724,120464.0
2015-10-21 14:30:00,72.7,73.06,72.68,73.03,141406.0,54.3724,54.6417,54.3575,54.6192,141406.0
2015-10-21 15:00:00,73.05,73.08,72.78,72.8,166156.0,54.6342,54.6566,54.4323,54.4472,166156.0
2015-10-21 15:30:00,72.78,72.84,72.58,72.63,418306.0,54.4323,54.4771,54.2827,54.3201,418306.0
2015-10-22 09:30:00,72.96,73.59,72.27,72.33,160289.0,54.5669,55.0381,54.0508,54.0957,160289.0
2015-10-22 10:00:00,72.33,72.71,72.27,72.46,99917.0,54.0957,54.3799,54.0508,54.1929,99917.0
2015-10-22 10:30:00,72.46,72.97,72.4,72.92,89644.0,54.1929,54.5744,54.1481,54.537,89644.0
2015-10-22 11:00:00,72.93,73.0,72.77,72.84,131921.0,54.5444,54.5968,54.4248,54.4771,131921.0
2015-10-22 11:30:00,72.83,72.94,72.74,72.86,143080.0,54.4697,54.5519,54.4023,54.4921,143080.0
2015-10-22 12:00:00,72.86,73.15,72.76,73.05,145581.0,54.4921,54.709,54.4173,54.6342,145581.0
2015-10-22 12:30:00,73.07,73.11,72.95,73.1,66839.0,54.6491,54.6791,54.5594,54.6716,66839.0
2015-10-22 13:00:00,73.11,73.33,72.92,72.97,83831.0,54.6791,54.8436,54.537,54.5744,83831.0
2015-10-22 13:30:00,72.95,73.0,72.71,72.79,139941.0,54.5594,54.5968,54.3799,54.4397,139941.0
2015-10-22 14:00:00,72.78,72.8,72.46,72.47,258417.0,54.4323,54.4472,54.1929,54.2004,258417.0
2015-10-22 14:30:00,72.47,72.96,72.31,72.96,159440.0,54.2004,54.5669,54.0807,54.5669,159440.0
2015-10-22 15:00:00,72.97,73.21,72.92,73.21,134673.0,54.5744,54.7539,54.537,54.7539,134673.0
2015-10-22 15:30:00,73.22,73.23,72.88,73.21,358720.0,54.7613,54.7688,54.507,54.7539,358720.0
2015-10-23 09:30:00,68.4,69.05,66.98,68.0,1779252.0,51.1564,51.6426,50.0944,50.8573,1779252.0
2015-10-23 10:00:00,68.01,68.31,62.85,63.65,2267595.0,50.8648,51.0891,47.0056,47.6039,2267595.0
2015-10-23 10:30:00,63.65,66.52,61.56,66.37,2845000.0,47.6039,49.7504,46.0408,49.6382,2845000.0
2015-10-23 11:00:00,66.37,66.37,64.33,65.25,763099.0,49.6382,49.6382,48.1125,48.8006,763099.0
2015-10-23 11:30:00,65.26,65.48,64.93,65.07,667846.0,48.808,48.9726,48.5612,48.6659,667846.0
2015-10-23 12:00:00,65.05,65.09,63.12,63.49,662953.0,48.651,48.6809,47.2075,47.4843,662953.0
2015-10-23 12:30:00,63.51,63.55,63.0,63.36,721303.0,47.4992,47.5291,47.1178,47.387,721303.0
2015-10-23 13:00:00,63.35,63.77,63.09,63.54,600307.0,47.3795,47.6937,47.1851,47.5216,600307.0
2015-10-23 13:30:00,63.54,63.8,62.95,63.08,666899.0,47.5216,47.7161,47.0804,47.1776,666899.0
2015-10-23 14:00:00,63.08,63.72,63.03,63.58,602133.0,47.1776,47.6563,47.1402,47.5516,602133.0
2015-10-23 14:30:00,63.57,63.6,63.01,63.34,713011.0,47.5441,47.5665,47.1253,47.3721,713011.0
2015-10-23 15:00:00,63.35,63.68,63.03,63.54,729384.0,47.3795,47.6264,47.1402,47.5216,729384.0
2015-10-23 15:30:00,63.55,63.92,63.15,63.8,1180981.0,47.5291,47.8059,47.23,47.7161,1180981.0
2015-10-26 09:30:00,64.53,64.53,63.0,64.02,643039.0,48.2621,48.2621,47.1178,47.8806,643039.0
2015-10-26 10:00:00,64.04,66.59,63.96,66.06,812193.0,47.8956,49.8027,47.8358,49.4064,812193.0
2015-10-26 10:30:00,66.04,67.09,65.97,66.8,698734.0,49.3914,50.1767,49.339,49.9598,698734.0
2015-10-26 11:00:00,66.82,66.83,66.09,66.09,433784.0,49.9748,49.9822,49.4288,49.4288,433784.0
2015-10-26 11:30:00,66.09,67.42,66.05,67.29,550867.0,49.4288,50.4235,49.3989,50.3263,550867.0
2015-10-26 12:00:00,67.29,67.65,66.66,66.88,563244.0,50.3263,50.5955,49.8551,50.0196,563244.0
2015-10-26 12:30:00,66.9,67.09,66.49,66.59,455664.0,50.0346,50.1767,49.728,49.8027,455664.0
2015-10-26 13:00:00,66.59,66.65,66.24,66.48,235804.0,49.8027,49.8476,49.541,49.7205,235804.0
2015-10-26 13:30:00,66.48,66.87,66.45,66.47,306968.0,49.7205,50.0122,49.698,49.713,306968.0
2015-10-26 14:00:00,66.48,66.65,66.28,66.32,335076.0,49.7205,49.8476,49.5709,49.6008,335076.0
2015-10-26 14:30:00,66.3,66.39,66.21,66.33,257966.0,49.5859,49.6532,49.5185,49.6083,257966.0
2015-10-26 15:00:00,66.33,66.53,66.18,66.48,467207.0,49.6083,49.7579,49.4961,49.7205,467207.0
2015-10-26 15:30:00,66.48,66.49,65.85,65.9,1088289.0,49.7205,49.728,49.2493,49.2867,1088289.0
2015-10-27 09:30:00,65.68,66.09,65.0,65.97,339894.0,49.1222,49.4288,48.6136,49.339,339894.0
2015-10-27 10:00:00,65.96,66.09,65.48,65.77,264090.0,49.3316,49.4288,48.9726,49.1895,264090.0
2015-10-27 10:30:00,65.77,65.82,65.54,65.54,183261.0,49.1895,49.2269,49.0175,49.0175,183261.0
2015-10-27 11:00:00,65.55,65.77,65.45,65.53,302858.0,49.0249,49.1895,48.9501,49.01,302858.0
2015-10-27 11:30:00,65.54,65.79,65.5,65.61,145777.0,49.0175,49.2044,48.9875,49.0698,145777.0
2015-10-27 12:00:00,65.6,65.69,65.48,65.66,204378.0,49.0623,49.1296,48.9726,49.1072,204378.0
2015-10-27 12:30:00,65.65,65.74,65.57,65.65,160204.0,49.0997,49.167,49.0399,49.0997,160204.0
2015-10-27 13:00:00,65.65,65.75,65.57,65.74,234123.0,49.0997,49.1745,49.0399,49.167,234123.0
2015-10-27 13:30:00,65.75,65.81,65.64,65.69,83799.0,49.1745,49.2194,49.0922,49.1296,83799.0
2015-10-27 14:00:00,65.66,65.81,65.64,65.77,164639.0,49.1072,49.2194,49.0922,49.1895,164639.0
2015-10-27 14:30:00,65.76,65.93,65.67,65.83,373379.0,49.182,49.3091,49.1147,49.2343,373379.0
2015-10-27 15:00:00,65.82,65.96,65.79,65.91,328230.0,49.2269,49.3316,49.2044,49.2942,328230.0
2015-10-27 15:30:00,65.92,66.33,65.87,66.3,803963.0,49.3017,49.6083,49.2643,49.5859,803963.0
2015-10-28 09:30:00,66.25,66.54,65.84,66.34,247681.0,49.5485,49.7654,49.2418,49.6158,247681.0
2015-10-28 10:00:00,66.38,67.09,66.38,67.05,321721.0,49.6457,50.1767,49.6457,50.1468,321721.0
2015-10-28 10:30:00,67.03,67.86,67.0,67.74,383216.0,50.1318,50.7526,50.1094,50.6628,383216.0
2015-10-28 11:00:00,67.75,67.87,67.47,67.57,226529.0,50.6703,50.7601,50.4609,50.5357,226529.0
2015-10-28 11:30:00,67.56,67.75,67.48,67.72,140629.0,50.5282,50.6703,50.4684,50.6479,140629.0
2015-10-28 12:00:00,67.69,67.71,67.33,67.5,103794.0,50.6254,50.6404,50.3562,50.4833,103794.0
2015-10-28 12:30:00,67.49,67.58,67.45,67.47,117447.0,50.4759,50.5432,50.4459,50.4609,117447.0
2015-10-28 13:00:00,67.46,67.52,67.33,67.51,105678.0,50.4534,50.4983,50.3562,50.4908,105678.0
2015-10-28 13:30:00,67.51,67.85,67.51,67.84,215247.0,50.4908,50.7451,50.4908,50.7376,215247.0
2015-10-28 14:00:00,67.82,67.92,66.99,67.42,404927.0,50.7227,50.7975,50.1019,50.4235,404927.0
2015-10-28 14:30:00,67.42,67.54,67.13,67.23,202466.0,50.4235,50.5133,50.2066,50.2814,202466.0
2015-10-28 15:00:00,67.21,67.66,67.16,67.52,242059.0,50.2664,50.603,50.2291,50.4983,242059.0
2015-10-28 15:30:00,67.53,67.84,67.5,67.82,464267.0,50.5058,50.7376,50.4833,50.7227,464267.0
2015-10-29 09:30:00,67.67,67.92,67.28,67.41,268929.0,50.6105,50.7975,50.3188,50.416,268929.0
2015-10-29 10:00:00,67.45,67.85,67.39,67.52,148020.0,50.4459,50.7451,50.4011,50.4983,148020.0
2015-10-29 10:30:00,67.53,67.71,67.49,67.63,120960.0,50.5058,50.6404,50.4759,50.5806,120960.0
2015-10-29 11:00:00,67.61,67.72,67.52,67.7,96754.0,50.5656,50.6479,50.4983,50.6329,96754.0
2015-10-29 11:30:00,67.69,67.74,67.58,67.65,88957.0,50.6254,50.6628,50.5432,50.5955,88957.0
2015-10-29 12:00:00,67.65,67.77,67.56,67.74,142723.0,50.5955,50.6853,50.5282,50.6628,142723.0
2015-10-29 12:30:00,67.73,67.79,67.57,67.77,113831.0,50.6554,50.7002,50.5357,50.6853,113831.0
2015-10-29 13:00:00,67.77,68.09,67.67,68.04,158813.0,50.6853,50.9246,50.6105,50.8872,158813.0
2015-10-29 13:30:00,68.05,68.18,67.94,68.04,206816.0,50.8947,50.9919,50.8124,50.8872,206816.0
2015-10-29 14:00:00,68.04,68.06,67.88,67.91,113408.0,50.8872,50.9022,50.7675,50.79,113408.0
2015-10-29 14:30:00,67.91,68.13,67.91,68.09,105650.0,50.79,50.9545,50.79,50.9246,105650.0
2015-10-29 15:00:00,68.08,68.14,68.01,68.07,151445.0,50.9171,50.962,50.8648,50.9096,151445.0
2015-10-29 15:30:00,68.06,68.18,68.05,68.12,389691.0,50.9022,50.9919,50.8947,50.947,389691.0
2015-10-30 09:30:00,68.0,68.5,67.91,67.97,105580.0,50.8573,51.2312,50.79,50.8349,105580.0
2015-10-30 10:00:00,67.95,68.1,67.51,67.51,167709.0,50.8199,50.9321,50.4908,50.4908,167709.0
2015-10-30 10:30:00,67.51,67.86,67.49,67.7,113569.0,50.4908,50.7526,50.4759,50.6329,113569.0
2015-10-30 11:00:00,67.7,67.78,67.59,67.63,94303.0,50.6329,50.6928,50.5506,50.5806,94303.0
2015-10-30 11:30:00,67.64,67.77,67.57,67.66,96440.0,50.588,50.6853,50.5357,50.603,96440.0
2015-10-30 12:00:00,67.64,67.71,67.6,67.61,117553.0,50.588,50.6404,50.5581,50.5656,117553.0
2015-10-30 12:30:00,67.62,67.71,67.5,67.71,124367.0,50.5731,50.6404,50.4833,50.6404,124367.0
2015-10-30 13:00:00,67.71,67.78,67.69,67.73,81343.0,50.6404,50.6928,50.6254,50.6554,81343.0
2015-10-30 13:30:00,67.74,67.74,67.6,67.69,75722.0,50.6628,50.6628,50.5581,50.6254,75722.0
2015-10-30 14:00:00,67.68,67.77,67.58,67.63,143773.0,50.618,50.6853,50.5432,50.5806,143773.0
2015-10-30 14:30:00,67.62,67.65,67.35,67.37,147541.0,50.5731,50.5955,50.3712,50.3861,147541.0
2015-10-30 15:00:00,67.38,67.56,67.38,67.43,192105.0,50.3936,50.5282,50.3936,50.431,192105.0
2015-10-30 15:30:00,67.43,67.77,67.41,67.54,667826.0,50.431,50.6853,50.416,50.5133,667826.0
2015-11-02 09:30:00,67.65,67.93,67.05,67.17,209156.0,50.5955,50.8049,50.1468,50.2365,209156.0
2015-11-02 10:00:00,67.17,67.26,66.87,66.9,169521.0,50.2365,50.3038,50.0122,50.0346,169521.0
2015-11-02 10:30:00,66.9,66.9,66.43,66.47,152678.0,50.0346,50.0346,49.6831,49.713,152678.0
2015-11-02 11:00:00,66.47,66.96,66.43,66.87,121438.0,49.713,50.0795,49.6831,50.0122,121438.0
2015-11-02 11:30:00,66.88,67.12,66.86,67.12,92513.0,50.0196,50.1991,50.0047,50.1991,92513.0
2015-11-02 12:00:00,67.11,67.18,66.99,67.07,127408.0,50.1917,50.244,50.1019,50.1617,127408.0
2015-11-02 12:30:00,67.08,67.16,67.04,67.13,57077.0,50.1692,50.2291,50.1393,50.2066,57077.0
2015-11-02 13:00:00,67.13,67.5,67.12,67.48,72596.0,50.2066,50.4833,50.1991,50.4684,72596.0
2015-11-02 13:30:00,67.49,67.61,67.43,67.57,63458.0,50.4759,50.5656,50.431,50.5357,63458.0
2015-11-02 14:00:00,67.58,67.67,67.55,67.65,96302.0,50.5432,50.6105,50.5207,50.5955,96302.0
2015-11-02 14:30:00,67.65,67.78,67.64,67.72,99346.0,50.5955,50.6928,50.588,50.6479,99346.0
2015-11-02 15:00:00,67.73,67.74,67.55,67.64,117458.0,50.6554,50.6628,50.5207,50.588,117458.0
2015-11-02 15:30:00,67.65,67.82,67.56,67.81,276211.0,50.5955,50.7227,50.5282,50.7152,276211.0
2015-11-03 09:30:00,67.77,68.38,67.65,68.02,149746.0,50.6853,51.1415,50.5955,50.8722,149746.0
2015-11-03 10:00:00,68.03,68.24,67.9,68.01,136153.0,50.8797,51.0368,50.7825,50.8648,136153.0
2015-11-03 10:30:00,68.02,68.07,67.92,67.99,213589.0,50.8722,50.9096,50.7975,50.8498,213589.0
2015-11-03 11:00:00,68.01,68.32,67.93,68.29,145889.0,50.8648,51.0966,50.8049,51.0742,145889.0
2015-11-03 11:30:00,68.27,68.49,68.24,68.39,115156.0,51.0592,51.2238,51.0368,51.149,115156.0
2015-11-03 12:00:00,68.38,68.5,68.31,68.49,139153.0,51.1415,51.2312,51.0891,51.2238,139153.0
2015-11-03 12:30:00,68.49,68.53,68.43,68.49,153249.0,51.2238,51.2537,51.1789,51.2238,153249.0
2015-11-03 13:00:00,68.49,68.69,68.47,68.57,94486.0,51.2238,51.3733,51.2088,51.2836,94486.0
2015-11-03 13:30:00,68.57,68.71,68.52,68.66,77580.0,51.2836,51.3883,51.2462,51.3509,77580.0
2015-11-03 14:00:00,68.65,68.81,68.54,68.7,136084.0,51.3434,51.4631,51.2612,51.3808,136084.0
2015-11-03 14:30:00,68.71,68.77,68.24,68.38,220238.0,51.3883,51.4332,51.0368,51.1415,220238.0
2015-11-03 15:00:00,68.39,68.44,68.21,68.26,229394.0,51.149,51.1864,51.0143,51.0517,229394.0
2015-11-03 15:30:00,68.27,68.3,68.11,68.19,371257.0,51.0592,51.0817,50.9396,50.9994,371257.0
2015-11-04 09:30:00,68.55,68.64,67.87,67.9,108110.0,51.2686,51.3359,50.7601,50.7825,108110.0
2015-11-04 10:00:00,67.93,68.12,67.85,67.95,63017.0,50.8049,50.947,50.7451,50.8199,63017.0
2015-11-04 10:30:00,67.96,68.3,67.88,67.97,143474.0,50.8274,51.0817,50.7675,50.8349,143474.0
2015-11-04 11:00:00,67.98,67.99,67.55,67.84,117486.0,50.8423,50.8498,50.5207,50.7376,117486.0
2015-11-04 11:30:00,67.84,68.0,67.75,67.85,52781.0,50.7376,50.8573,50.6703,50.7451,52781.0
2015-11-04 12:00:00,67.86,67.97,67.75,67.84,79866.0,50.7526,50.8349,50.6703,50.7376,79866.0
2015-11-04 12:30:00,67.84,67.93,67.62,67.76,94733.0,50.7376,50.8049,50.5731,50.6778,94733.0
2015-11-04 13:00:00,67.75,67.77,67.52,67.62,52632.0,50.6703,50.6853,50.4983,50.5731,52632.0
2015-11-04 13:30:00,67.62,67.81,67.62,67.79,52234.0,50.5731,50.7152,50.5731,50.7002,52234.0
2015-11-04 14:00:00,67.8,67.83,67.68,67.73,76622.0,50.7077,50.7301,50.618,50.6554,76622.0
2015-11-04 14:30:00,67.73,67.88,67.73,67.88,65030.0,50.6554,50.7675,50.6554,50.7675,65030.0
2015-11-04 15:00:00,67.89,67.92,67.77,67.88,128518.0,50.775,50.7975,50.6853,50.7675,128518.0
2015-11-04 15:30:00,67.88,67.94,67.74,67.93,154778.0,50.7675,50.8124,50.6628,50.8049,154778.0
2015-11-05 09:30:00,68.23,68.9,68.16,68.57,182023.0,51.0293,51.5304,50.977,51.2836,182023.0
2015-11-05 10:00:00,68.56,68.61,68.08,68.1,64343.0,51.2761,51.3135,50.9171,50.9321,64343.0
2015-11-05 10:30:00,68.09,68.09,67.69,67.84,64426.0,50.9246,50.9246,50.6254,50.7376,64426.0
2015-11-05 11:00:00,67.83,68.08,67.7,67.95,43954.0,50.7301,50.9171,50.6329,50.8199,43954.0
2015-11-05 11:30:00,67.95,70.35,67.76,69.66,567617.0,50.8199,52.6149,50.6778,52.0988,567617.0
2015-11-05 12:00:00,69.74,69.85,68.9,69.27,236251.0,52.1586,52.2409,51.5304,51.8071,236251.0
2015-11-05 12:30:00,69.22,69.25,68.99,69.19,64383.0,51.7697,51.7922,51.5977,51.7473,64383.0
2015-11-05 13:00:00,69.19,69.28,68.98,69.0,142612.0,51.7473,51.8146,51.5902,51.6052,142612.0
2015-11-05 13:30:00,69.0,69.16,69.0,69.14,160394.0,51.6052,51.7249,51.6052,51.7099,160394.0
2015-11-05 14:00:00,69.15,69.43,69.1,69.22,168474.0,51.7174,51.9268,51.68,51.7697,168474.0
2015-11-05 14:30:00,69.22,69.26,69.07,69.21,84739.0,51.7697,51.7996,51.6575,51.7622,84739.0
2015-11-05 15:00:00,69.21,69.37,68.95,69.34,119359.0,51.7622,51.8819,51.5678,51.8595,119359.0
2015-11-05 15:30:00,69.34,69.51,69.18,69.22,263590.0,51.8595,51.9866,51.7398,51.7697,263590.0
2015-11-06 09:30:00,69.11,69.53,68.5,68.62,121605.0,51.6875,52.0016,51.2312,51.321,121605.0
2015-11-06 10:00:00,68.65,68.94,68.48,68.79,90989.0,51.3434,51.5603,51.2163,51.4481,90989.0
2015-11-06 10:30:00,68.78,69.09,68.65,69.02,138421.0,51.4407,51.6725,51.3434,51.6201,138421.0
2015-11-06 11:00:00,69.04,69.22,68.66,68.76,108849.0,51.6351,51.7697,51.3509,51.4257,108849.0
2015-11-06 11:30:00,68.76,68.82,68.46,68.46,103537.0,51.4257,51.4706,51.2013,51.2013,103537.0
2015-11-06 12:00:00,68.47,68.69,68.38,68.44,45852.0,51.2088,51.3733,51.1415,51.1864,45852.0
2015-11-06 12:30:00,68.42,68.48,68.25,68.41,100902.0,51.1714,51.2163,51.0443,51.1639,100902.0
2015-11-06 13:00:00,68.4,68.71,68.4,68.68,38895.0,51.1564,51.3883,51.1564,51.3659,38895.0
2015-11-06 13:30:00,68.68,68.87,68.49,68.81,48451.0,51.3659,51.508,51.2238,51.4631,48451.0
2015-11-06 14:00:00,68.82,68.97,68.74,68.81,94091.0,51.4706,51.5828,51.4107,51.4631,94091.0
2015-11-06 14:30:00,68.81,68.97,68.79,68.97,105569.0,51.4631,51.5828,51.4481,51.5828,105569.0
2015-11-06 15:00:00,68.95,68.99,68.83,68.83,127770.0,51.5678,51.5977,51.478,51.478,127770.0
2015-11-06 15:30:00,68.84,69.04,68.79,69.03,397117.0,51.4855,51.6351,51.4481,51.6276,397117.0
2015-11-09 09:30:00,68.79,68.93,67.93,68.11,218841.0,51.4481,51.5528,50.8049,50.9396,218841.0
2015-11-09 10:00:00,68.1,68.26,67.42,67.48,208641.0,50.9321,51.0517,50.4235,50.4684,208641.0
2015-11-09 10:30:00,67.47,67.8,67.33,67.57,156965.0,50.4609,50.7077,50.3562,50.5357,156965.0
2015-11-09 11:00:00,67.55,67.59,67.2,67.2,96096.0,50.5207,50.5506,50.259,50.259,96096.0
2015-11-09 11:30:00,67.19,67.47,67.19,67.38,74203.0,50.2515,50.4609,50.2515,50.3936,74203.0
2015-11-09 12:00:00,67.39,67.44,67.3,67.44,68890.0,50.4011,50.4385,50.3338,50.4385,68890.0
2015-11-09 12:30:00,67.45,67.76,67.43,67.64,59037.0,50.4459,50.6778,50.431,50.588,59037.0
2015-11-09 13:00:00,67.64,67.65,67.31,67.52,77794.0,50.588,50.5955,50.3412,50.4983,77794.0
2015-11-09 13:30:00,67.51,67.68,67.35,67.44,62720.0,50.4908,50.618,50.3712,50.4385,62720.0
2015-11-09 14:00:00,67.43,67.56,67.24,67.29,113335.0,50.431,50.5282,50.2889,50.3263,113335.0
2015-11-09 14:30:00,67.29,67.51,67.2,67.21,128624.0,50.3263,50.4908,50.259,50.2664,128624.0
2015-11-09 15:00:00,67.22,67.34,67.05,67.32,144663.0,50.2739,50.3637,50.1468,50.3487,144663.0
2015-11-09 15:30:00,67.32,67.64,67.29,67.43,250938.0,50.3487,50.588,50.3263,50.431,250938.0
2015-11-10 09:30:00,67.22,67.93,67.01,67.69,106579.0,50.2739,50.8049,50.1169,50.6254,106579.0
2015-11-10 10:00:00,67.77,67.77,67.09,67.18,49831.0,50.6853,50.6853,50.1767,50.244,49831.0
2015-11-10 10:30:00,67.15,67.31,67.1,67.28,50083.0,50.2216,50.3412,50.1842,50.3188,50083.0
2015-11-10 11:00:00,67.3,67.37,66.86,66.94,159569.0,50.3338,50.3861,50.0047,50.0645,159569.0
2015-11-10 11:30:00,66.92,67.24,66.75,67.23,70778.0,50.0496,50.2889,49.9224,50.2814,70778.0
2015-11-10 12:00:00,67.23,67.52,67.14,67.48,36953.0,50.2814,50.4983,50.2141,50.4684,36953.0
2015-11-10 12:30:00,67.45,67.53,67.27,67.27,28735.0,50.4459,50.5058,50.3113,50.3113,28735.0
2015-11-10 13:00:00,67.26,67.48,67.23,67.47,47576.0,50.3038,50.4684,50.2814,50.4609,47576.0
2015-11-10 13:30:00,67.47,67.6,67.42,67.49,32607.0,50.4609,50.5581,50.4235,50.4759,32607.0
2015-11-10 14:00:00,67.5,67.54,67.35,67.42,45605.0,50.4833,50.5133,50.3712,50.4235,45605.0
2015-11-10 14:30:00,67.43,67.7,67.4,67.57,76882.0,50.431,50.6329,50.4085,50.5357,76882.0
2015-11-10 15:00:00,67.56,67.83,67.55,67.83,95808.0,50.5282,50.7301,50.5207,50.7301,95808.0
2015-11-10 15:30:00,67.85,67.93,67.76,67.9,199650.0,50.7451,50.8049,50.6778,50.7825,199650.0
2015-11-11 09:30:00,67.68,67.68,66.83,67.25,338595.0,50.618,50.618,49.9822,50.2964,338595.0
2015-11-11 10:00:00,67.24,67.26,66.56,66.75,257471.0,50.2889,50.3038,49.7803,49.9224,257471.0
2015-11-11 10:30:00,66.75,66.75,66.13,66.28,319982.0,49.9224,49.9224,49.4587,49.5709,319982.0
2015-11-11 11:00:00,66.28,66.58,66.25,66.36,183834.0,49.5709,49.7953,49.5485,49.6307,183834.0
2015-11-11 11:30:00,66.36,66.38,66.17,66.33,149200.0,49.6307,49.6457,49.4886,49.6083,149200.0
2015-11-11 12:00:00,66.33,66.35,66.18,66.3,119733.0,49.6083,49.6233,49.4961,49.5859,119733.0
2015-11-11 12:30:00,66.31,66.41,66.03,66.06,62000.0,49.5933,49.6681,49.3839,49.4064,62000.0
2015-11-11 13:00:00,66.03,66.06,65.82,65.91,89885.0,49.3839,49.4064,49.2269,49.2942,89885.0
2015-11-11 13:30:00,65.91,66.04,65.84,65.91,64305.0,49.2942,49.3914,49.2418,49.2942,64305.0
2015-11-11 14:00:00,65.91,65.95,65.73,65.82,141576.0,49.2942,49.3241,49.1596,49.2269,141576.0
2015-11-11 14:30:00,65.83,65.91,65.76,65.77,138307.0,49.2343,49.2942,49.182,49.1895,138307.0
2015-11-11 15:00:00,65.76,65.88,65.64,65.76,164249.0,49.182,49.2717,49.0922,49.182,164249.0
2015-11-11 15:30:00,65.75,65.84,65.65,65.67,355325.0,49.1745,49.2418,49.0997,49.1147,355325.0
2015-11-12 09:30:00,63.88,64.61,63.17,63.84,790912.0,47.7759,48.3219,47.2449,47.746,790912.0
2015-11-12 10:00:00,63.84,64.52,63.56,63.56,437807.0,47.746,48.2546,47.5366,47.5366,437807.0
2015-11-12 10:30:00,63.55,64.51,63.48,64.49,231704.0,47.5291,48.2471,47.4768,48.2322,231704.0
2015-11-12 11:00:00,64.48,64.7,64.25,64.37,276239.0,48.2247,48.3892,48.0527,48.1424,276239.0
2015-11-12 11:30:00,64.37,64.78,64.28,64.72,148093.0,48.1424,48.449,48.0751,48.4042,148093.0
2015-11-12 12:00:00,64.73,64.8,64.52,64.64,192388.0,48.4117,48.464,48.2546,48.3443,192388.0
2015-11-12 12:30:00,64.62,64.7,64.41,64.68,116574.0,48.3294,48.3892,48.1723,48.3743,116574.0
2015-11-12 13:00:00,64.68,64.74,64.52,64.6,123836.0,48.3743,48.4191,48.2546,48.3144,123836.0
2015-11-12 13:30:00,64.61,64.62,64.46,64.6,122347.0,48.3219,48.3294,48.2097,48.3144,122347.0
2015-11-12 14:00:00,64.59,64.76,64.45,64.76,170787.0,48.3069,48.4341,48.2022,48.4341,170787.0
2015-11-12 14:30:00,64.76,64.76,64.4,64.52,154191.0,48.4341,48.4341,48.1648,48.2546,154191.0
2015-11-12 15:00:00,64.52,64.68,64.5,64.65,174717.0,48.2546,48.3743,48.2396,48.3518,174717.0
2015-11-12 15:30:00,64.64,64.71,64.58,64.63,586376.0,48.3443,48.3967,48.2995,48.3369,586376.0
2015-11-13 09:30:00,63.86,64.09,63.25,63.36,234376.0,47.761,47.933,47.3048,47.387,234376.0
2015-11-13 10:00:00,63.33,63.44,62.69,62.74,329615.0,47.3646,47.4469,46.8859,46.9233,329615.0
2015-11-13 10:30:00,62.73,62.96,62.55,62.94,224757.0,46.9158,47.0879,46.7812,47.0729,224757.0
2015-11-13 11:00:00,62.93,63.0,62.73,62.82,166369.0,47.0654,47.1178,46.9158,46.9832,166369.0
2015-11-13 11:30:00,62.81,62.87,62.53,62.81,173145.0,46.9757,47.0206,46.7663,46.9757,173145.0
2015-11-13 12:00:00,62.81,63.38,62.8,63.28,120781.0,46.9757,47.402,46.9682,47.3272,120781.0
2015-11-13 12:30:00,63.26,63.39,63.01,63.08,92911.0,47.3122,47.4095,47.1253,47.1776,92911.0
2015-11-13 13:00:00,63.09,63.14,62.64,62.65,106576.0,47.1851,47.2225,46.8485,46.856,106576.0
2015-11-13 13:30:00,62.65,62.68,62.42,62.44,130712.0,46.856,46.8785,46.684,46.699,130712.0
2015-11-13 14:00:00,62.43,62.61,62.28,62.29,127616.0,46.6915,46.8261,46.5793,46.5868,127616.0
2015-11-13 14:30:00,62.29,62.45,62.15,62.21,187688.0,46.5868,46.7064,46.4821,46.5269,187688.0
2015-11-13 15:00:00,62.21,62.32,62.04,62.13,247876.0,46.5269,46.6092,46.3998,46.4671,247876.0
2015-11-13 15:30:00,62.13,62.26,62.02,62.06,461336.0,46.4671,46.5643,46.3848,46.4148,461336.0
2015-11-16 09:30:00,61.83,62.49,61.83,62.3,223489.0,46.2427,46.7364,46.2427,46.5943,223489.0
2015-11-16 10:00:00,62.28,62.29,61.98,62.06,189712.0,46.5793,46.5868,46.3549,46.4148,189712.0
2015-11-16 10:30:00,62.05,62.09,61.6,61.6,109472.0,46.4073,46.4372,46.0707,46.0707,109472.0
2015-11-16 11:00:00,61.63,61.73,61.42,61.42,97787.0,46.0932,46.1679,45.9361,45.9361,97787.0
2015-11-16 11:30:00,61.44,61.77,61.39,61.74,143172.0,45.9511,46.1979,45.9137,46.1754,143172.0
2015-11-16 12:00:00,61.75,62.0,61.65,61.97,91489.0,46.1829,46.3699,46.1081,46.3474,91489.0
2015-11-16 12:30:00,61.97,62.11,61.94,62.1,100477.0,46.3474,46.4522,46.325,46.4447,100477.0
2015-11-16 13:00:00,62.09,62.33,62.03,62.23,69826.0,46.4372,46.6167,46.3923,46.5419,69826.0
2015-11-16 13:30:00,62.23,62.45,62.23,62.45,85053.0,46.5419,46.7064,46.5419,46.7064,85053.0
2015-11-16 14:00:00,62.47,62.57,62.42,62.44,79668.0,46.7214,46.7962,46.684,46.699,79668.0
2015-11-16 14:30:00,62.43,62.71,62.41,62.53,127325.0,46.6915,46.9009,46.6765,46.7663,127325.0
2015-11-16 15:00:00,62.54,62.81,62.51,62.75,160465.0,46.7737,46.9757,46.7513,46.9308,160465.0
2015-11-16 15:30:00,62.77,62.82,62.64,62.77,339736.0,46.9458,46.9832,46.8485,46.9458,339736.0
2015-11-17 09:30:00,61.85,62.08,61.2,61.47,488965.0,46.2577,46.4297,45.7716,45.9735,488965.0
2015-11-17 10:00:00,61.47,62.26,61.17,62.17,262242.0,45.9735,46.5643,45.7491,46.497,262242.0
2015-11-17 10:30:00,62.17,62.57,62.09,62.43,135002.0,46.497,46.7962,46.4372,46.6915,135002.0
2015-11-17 11:00:00,62.43,62.64,62.4,62.55,113161.0,46.6915,46.8485,46.669,46.7812,113161.0
2015-11-17 11:30:00,62.55,62.7,62.12,62.28,152684.0,46.7812,46.8934,46.4596,46.5793,152684.0
2015-11-17 12:00:00,62.26,62.42,62.04,62.04,101760.0,46.5643,46.684,46.3998,46.3998,101760.0
2015-11-17 12:30:00,62.04,62.11,61.96,62.09,96310.0,46.3998,46.4522,46.34,46.4372,96310.0
2015-11-17 13:00:00,62.1,62.17,61.85,61.89,104013.0,46.4447,46.497,46.2577,46.2876,104013.0
2015-11-17 13:30:00,61.88,62.22,61.87,62.22,87600.0,46.2801,46.5344,46.2727,46.5344,87600.0
2015-11-17 14:00:00,62.22,62.32,61.87,61.88,51938.0,46.5344,46.6092,46.2727,46.2801,51938.0
2015-11-17 14:30:00,61.88,61.97,61.72,61.89,186741.0,46.2801,46.3474,46.1605,46.2876,186741.0
2015-11-17 15:00:00,61.89,61.95,61.72,61.91,213534.0,46.2876,46.3325,46.1605,46.3026,213534.0
2015-11-17 15:30:00,61.91,62.21,61.6,61.95,452923.0,46.3026,46.5269,46.0707,46.3325,452923.0
2015-11-18 09:30:00,62.02,62.43,61.72,62.33,120059.0,46.3848,46.6915,46.1605,46.6167,120059.0
2015-11-18 10:00:00,62.32,62.41,62.09,62.33,127940.0,46.6092,46.6765,46.4372,46.6167,127940.0
2015-11-18 10:30:00,62.33,62.57,62.16,62.43,112395.0,46.6167,46.7962,46.4895,46.6915,112395.0
2015-11-18 11:00:00,62.39,62.65,62.17,62.57,121735.0,46.6616,46.856,46.497,46.7962,121735.0
2015-11-18 11:30:00,62.58,62.81,62.58,62.78,107290.0,46.8037,46.9757,46.8037,46.9532,107290.0
2015-11-18 12:00:00,62.77,62.79,62.55,62.76,68500.0,46.9458,46.9607,46.7812,46.9383,68500.0
2015-11-18 12:30:00,62.77,62.77,62.49,62.67,68018.0,46.9458,46.9458,46.7364,46.871,68018.0
2015-11-18 13:00:00,62.65,62.94,62.57,62.91,81740.0,46.856,47.0729,46.7962,47.0505,81740.0
2015-11-18 13:30:00,62.92,62.93,62.71,62.75,75759.0,47.058,47.0654,46.9009,46.9308,75759.0
2015-11-18 14:00:00,62.73,63.0,62.66,62.88,87325.0,46.9158,47.1178,46.8635,47.028,87325.0
2015-11-18 14:30:00,62.88,63.01,62.72,63.01,109743.0,47.028,47.1253,46.9084,47.1253,109743.0
2015-11-18 15:00:00,63.01,63.21,63.0,63.19,145490.0,47.1253,47.2748,47.1178,47.2599,145490.0
2015-11-18 15:30:00,63.19,63.35,63.1,63.25,359050.0,47.2599,47.3795,47.1926,47.3048,359050.0
2015-11-19 09:30:00,63.44,63.81,63.12,63.12,148921.0,47.4469,47.7236,47.2075,47.2075,148921.0
2015-11-19 10:00:00,63.16,63.99,63.14,63.97,139658.0,47.2374,47.8582,47.2225,47.8432,139658.0
2015-11-19 10:30:00,63.97,64.1,63.76,64.06,154012.0,47.8432,47.9405,47.6862,47.9106,154012.0
2015-11-19 11:00:00,64.06,64.2,63.9,64.16,88906.0,47.9106,48.0153,47.7909,47.9853,88906.0
2015-11-19 11:30:00,64.15,64.15,63.73,63.81,107256.0,47.9779,47.9779,47.6638,47.7236,107256.0
2015-11-19 12:00:00,63.82,63.95,63.69,63.72,52815.0,47.7311,47.8283,47.6338,47.6563,52815.0
2015-11-19 12:30:00,63.74,63.89,63.65,63.86,56787.0,47.6712,47.7834,47.6039,47.761,56787.0
2015-11-19 13:00:00,63.86,63.88,63.49,63.51,53512.0,47.761,47.7759,47.4843,47.4992,53512.0
2015-11-19 13:30:00,63.52,63.73,63.47,63.59,86762.0,47.5067,47.6638,47.4693,47.559,86762.0
2015-11-19 14:00:00,63.59,63.6,63.45,63.49,54146.0,47.559,47.5665,47.4543,47.4843,54146.0
2015-11-19 14:30:00,63.49,63.55,63.4,63.45,59752.0,47.4843,47.5291,47.4169,47.4543,59752.0
2015-11-19 15:00:00,63.44,63.53,63.39,63.49,86400.0,47.4469,47.5142,47.4095,47.4843,86400.0
2015-11-19 15:30:00,63.52,63.52,63.35,63.48,279105.0,47.5067,47.5067,47.3795,47.4768,279105.0
2015-11-20 09:30:00,64.11,65.15,64.11,64.85,435730.0,47.948,48.7258,47.948,48.5014,435730.0
2015-11-20 10:00:00,64.88,65.06,64.55,64.71,217566.0,48.5238,48.6585,48.277,48.3967,217566.0
2015-11-20 10:30:00,64.74,64.77,64.07,64.13,135852.0,48.4191,48.4416,47.918,47.9629,135852.0
2015-11-20 11:00:00,64.14,64.36,64.05,64.23,101950.0,47.9704,48.1349,47.9031,48.0377,101950.0
2015-11-20 11:30:00,64.23,64.43,64.23,64.41,61089.0,48.0377,48.1873,48.0377,48.1723,61089.0
2015-11-20 12:00:00,64.39,64.53,64.3,64.53,59614.0,48.1574,48.2621,48.0901,48.2621,59614.0
2015-11-20 12:30:00,64.54,64.61,64.42,64.52,92053.0,48.2696,48.3219,48.1798,48.2546,92053.0
2015-11-20 13:00:00,64.52,64.56,64.37,64.45,86547.0,48.2546,48.2845,48.1424,48.2022,86547.0
2015-11-20 13:30:00,64.46,64.55,64.34,64.53,66058.0,48.2097,48.277,48.12,48.2621,66058.0
2015-11-20 14:00:00,64.52,64.67,64.51,64.58,107837.0,48.2546,48.3668,48.2471,48.2995,107837.0
2015-11-20 14:30:00,64.57,64.69,64.48,64.49,70893.0,48.292,48.3817,48.2247,48.2322,70893.0
2015-11-20 15:00:00,64.49,64.64,64.48,64.63,92074.0,48.2322,48.3443,48.2247,48.3369,92074.0
2015-11-20 15:30:00,64.63,64.81,64.59,64.73,413309.0,48.3369,48.4715,48.3069,48.4117,413309.0
2015-11-23 09:30:00,64.76,64.97,64.59,64.63,133175.0,48.4341,48.5911,48.3069,48.3369,133175.0
2015-11-23 10:00:00,64.64,64.97,64.63,64.83,390798.0,48.3443,48.5911,48.3369,48.4864,390798.0
2015-11-23 10:30:00,64.84,65.42,64.83,65.4,208712.0,48.4939,48.9277,48.4864,48.9127,208712.0
2015-11-23 11:00:00,65.41,65.51,65.4,65.42,172161.0,48.9202,48.995,48.9127,48.9277,172161.0
2015-11-23 11:30:00,65.41,65.81,65.4,65.75,111615.0,48.9202,49.2194,48.9127,49.1745,111615.0
2015-11-23 12:00:00,65.73,65.74,65.5,65.57,70600.0,49.1596,49.167,48.9875,49.0399,70600.0
2015-11-23 12:30:00,65.57,65.68,65.44,65.63,59901.0,49.0399,49.1222,48.9427,49.0848,59901.0
2015-11-23 13:00:00,65.63,65.84,65.53,65.55,85215.0,49.0848,49.2418,49.01,49.0249,85215.0
2015-11-23 13:30:00,65.55,65.61,65.31,65.34,91747.0,49.0249,49.0698,48.8454,48.8679,91747.0
2015-11-23 14:00:00,65.34,65.39,65.12,65.14,128583.0,48.8679,48.9053,48.7033,48.7183,128583.0
2015-11-23 14:30:00,65.14,65.41,65.11,65.41,103175.0,48.7183,48.9202,48.6959,48.9202,103175.0
2015-11-23 15:00:00,65.4,65.41,65.26,65.36,186500.0,48.9127,48.9202,48.808,48.8828,186500.0
2015-11-23 15:30:00,65.35,65.44,65.2,65.29,236027.0,48.8754,48.9427,48.7632,48.8305,236027.0
2015-11-24 09:30:00,65.29,65.9,65.02,65.77,294365.0,48.8305,49.2867,48.6285,49.1895,294365.0
2015-11-24 10:00:00,65.76,66.22,65.36,66.15,179370.0,49.182,49.526,48.8828,49.4737,179370.0
2015-11-24 10:30:00,66.14,66.14,65.81,65.92,122639.0,49.4662,49.4662,49.2194,49.3017,122639.0
2015-11-24 11:00:00,65.91,66.35,65.89,66.3,132180.0,49.2942,49.6233,49.2792,49.5859,132180.0
2015-11-24 11:30:00,66.31,66.53,66.24,66.52,180358.0,49.5933,49.7579,49.541,49.7504,180358.0
2015-11-24 12:00:00,66.52,66.54,66.18,66.36,80501.0,49.7504,49.7654,49.4961,49.6307,80501.0
2015-11-24 12:30:00,66.38,66.66,66.37,66.65,126482.0,49.6457,49.8551,49.6382,49.8476,126482.0
2015-11-24 13:00:00,66.64,66.84,66.6,66.8,91847.0,49.8401,49.9897,49.8102,49.9598,91847.0
2015-11-24 13:30:00,66.8,66.86,66.59,66.67,141148.0,49.9598,50.0047,49.8027,49.8626,141148.0
2015-11-24 14:00:00,66.67,66.72,66.29,66.37,250196.0,49.8626,49.9,49.5784,49.6382,250196.0
2015-11-24 14:30:00,66.36,66.47,66.23,66.45,222681.0,49.6307,49.713,49.5335,49.698,222681.0
2015-11-24 15:00:00,66.45,66.57,66.35,66.45,211371.0,49.698,49.7878,49.6233,49.698,211371.0
2015-11-24 15:30:00,66.45,66.53,66.25,66.36,343012.0,49.698,49.7579,49.5485,49.6307,343012.0
2015-11-25 09:30:00,66.33,66.77,65.9,66.15,134885.0,49.6083,49.9374,49.2867,49.4737,134885.0
2015-11-25 10:00:00,66.15,66.65,66.14,66.58,154417.0,49.4737,49.8476,49.4662,49.7953,154417.0
2015-11-25 10:30:00,66.57,66.76,66.55,66.63,98529.0,49.7878,49.9299,49.7728,49.8327,98529.0
2015-11-25 11:00:00,66.61,66.72,66.5,66.64,75850.0,49.8177,49.9,49.7354,49.8401,75850.0
2015-11-25 11:30:00,66.66,66.75,66.46,66.49,67637.0,49.8551,49.9224,49.7055,49.728,67637.0
2015-11-25 12:00:00,66.51,66.56,66.4,66.52,43300.0,49.7429,49.7803,49.6606,49.7504,43300.0
2015-11-25 12:30:00,66.53,66.63,66.49,66.51,39808.0,49.7579,49.8327,49.728,49.7429,39808.0
2015-11-25 13:00:00,66.51,66.56,66.36,66.38,39485.0,49.7429,49.7803,49.6307,49.6457,39485.0
2015-11-25 13:30:00,66.39,66.49,66.37,66.42,62259.0,49.6532,49.728,49.6382,49.6756,62259.0
2015-11-25 14:00:00,66.43,66.53,66.38,66.5,71995.0,49.6831,49.7579,49.6457,49.7354,71995.0
2015-11-25 14:30:00,66.5,66.51,66.35,66.38,44061.0,49.7354,49.7429,49.6233,49.6457,44061.0
2015-11-25 15:00:00,66.38,66.44,66.35,66.42,88913.0,49.6457,49.6906,49.6233,49.6756,88913.0
2015-11-25 15:30:00,66.42,66.53,66.37,66.4,167498.0,49.6756,49.7579,49.6382,49.6606,167498.0
2015-11-27 09:30:00,66.41,66.7,65.43,65.45,140615.0,49.6681,49.885,48.9352,48.9501,140615.0
2015-11-27 10:00:00,65.42,65.46,64.69,65.44,155713.0,48.9277,48.9576,48.3817,48.9427,155713.0
2015-11-27 10:30:00,65.43,65.51,65.18,65.38,124235.0,48.9352,48.995,48.7482,48.8978,124235.0
2015-11-27 11:00:00,65.38,65.6,65.34,65.52,106886.0,48.8978,49.0623,48.8679,49.0025,106886.0
2015-11-27 11:30:00,65.51,65.67,65.24,65.38,63844.0,48.995,49.1147,48.7931,48.8978,63844.0
2015-11-27 12:00:00,65.38,65.51,65.25,65.49,89217.0,48.8978,48.995,48.8006,48.9801,89217.0
2015-11-27 12:30:00,65.48,65.49,65.27,65.32,105076.0,48.9726,48.9801,48.8155,48.8529,105076.0
2015-11-30 09:30:00,64.78,64.78,63.81,64.22,241677.0,48.449,48.449,47.7236,48.0302,241677.0
2015-11-30 10:00:00,64.2,64.77,64.2,64.55,185170.0,48.0153,48.4416,48.0153,48.277,185170.0
2015-11-30 10:30:00,64.56,64.78,64.5,64.5,139478.0,48.2845,48.449,48.2396,48.2396,139478.0
2015-11-30 11:00:00,64.5,64.74,64.38,64.4,114599.0,48.2396,48.4191,48.1499,48.1648,114599.0
2015-11-30 11:30:00,64.42,64.57,64.27,64.56,123191.0,48.1798,48.292,48.0676,48.2845,123191.0
2015-11-30 12:00:00,64.55,64.76,64.47,64.69,119353.0,48.277,48.4341,48.2172,48.3817,119353.0
2015-11-30 12:30:00,64.7,64.72,64.57,64.63,90126.0,48.3892,48.4042,48.292,48.3369,90126.0
2015-11-30 13:00:00,64.63,64.79,64.61,64.77,89399.0,48.3369,48.4565,48.3219,48.4416,89399.0
2015-11-30 13:30:00,64.77,64.89,64.68,64.81,93813.0,48.4416,48.5313,48.3743,48.4715,93813.0
2015-11-30 14:00:00,64.81,64.95,64.8,64.88,97866.0,48.4715,48.5762,48.464,48.5238,97866.0
2015-11-30 14:30:00,64.87,64.91,64.69,64.7,98200.0,48.5164,48.5463,48.3817,48.3892,98200.0
2015-11-30 15:00:00,64.69,64.75,64.6,64.68,92208.0,48.3817,48.4266,48.3144,48.3743,92208.0
2015-11-30 15:30:00,64.68,64.89,64.63,64.7,361223.0,48.3743,48.5313,48.3369,48.3892,361223.0
2015-12-01 09:30:00,64.78,65.45,64.71,65.28,192203.0,48.449,48.9501,48.3967,48.823,192203.0
2015-12-01 10:00:00,65.24,65.25,64.45,64.72,119265.0,48.7931,48.8006,48.2022,48.4042,119265.0
2015-12-01 10:30:00,64.7,65.21,64.64,65.08,125520.0,48.3892,48.7706,48.3443,48.6734,125520.0
2015-12-01 11:00:00,65.09,65.18,64.99,65.14,103668.0,48.6809,48.7482,48.6061,48.7183,103668.0
2015-12-01 11:30:00,65.13,65.22,65.07,65.21,65101.0,48.7108,48.7781,48.6659,48.7706,65101.0
2015-12-01 12:00:00,65.21,65.29,65.14,65.18,47823.0,48.7706,48.8305,48.7183,48.7482,47823.0
2015-12-01 12:30:00,65.19,65.26,65.17,65.18,39301.0,48.7557,48.808,48.7407,48.7482,39301.0
2015-12-01 13:00:00,65.17,65.18,65.05,65.09,65284.0,48.7407,48.7482,48.651,48.6809,65284.0
2015-12-01 13:30:00,65.09,65.09,64.98,65.08,61973.0,48.6809,48.6809,48.5986,48.6734,61973.0
2015-12-01 14:00:00,65.07,65.25,65.05,65.24,77403.0,48.6659,48.8006,48.651,48.7931,77403.0
2015-12-01 14:30:00,65.23,65.4,65.22,65.36,63147.0,48.7856,48.9127,48.7781,48.8828,63147.0
2015-12-01 15:00:00,65.37,65.54,65.36,65.53,71811.0,48.8903,49.0175,48.8828,49.01,71811.0
2015-12-01 15:30:00,65.52,65.66,65.47,65.57,252096.0,49.0025,49.1072,48.9651,49.0399,252096.0
2015-12-02 09:30:00,65.51,66.18,65.34,66.15,108916.0,48.995,49.4961,48.8679,49.4737,108916.0
2015-12-02 10:00:00,66.14,66.3,65.7,65.74,94961.0,49.4662,49.5859,49.1371,49.167,94961.0
2015-12-02 10:30:00,65.73,65.93,65.73,65.83,78540.0,49.1596,49.3091,49.1596,49.2343,78540.0
2015-12-02 11:00:00,65.82,65.82,65.52,65.6,75687.0,49.2269,49.2269,49.0025,49.0623,75687.0
2015-12-02 11:30:00,65.59,65.7,65.51,65.67,59139.0,49.0548,49.1371,48.995,49.1147,59139.0
2015-12-02 12:00:00,65.66,65.77,65.53,65.64,95973.0,49.1072,49.1895,49.01,49.0922,95973.0
2015-12-02 12:30:00,65.65,65.67,65.51,65.63,60429.0,49.0997,49.1147,48.995,49.0848,60429.0
2015-12-02 13:00:00,65.63,65.8,65.58,65.77,58905.0,49.0848,49.2119,49.0474,49.1895,58905.0
2015-12-02 13:30:00,65.78,65.83,65.65,65.66,49367.0,49.1969,49.2343,49.0997,49.1072,49367.0
2015-12-02 14:00:00,65.64,65.66,65.35,65.45,75318.0,49.0922,49.1072,48.8754,48.9501,75318.0
2015-12-02 14:30:00,65.46,65.46,65.17,65.2,124081.0,48.9576,48.9576,48.7407,48.7632,124081.0
2015-12-02 15:00:00,65.2,65.52,65.18,65.41,114389.0,48.7632,49.0025,48.7482,48.9202,114389.0
2015-12-02 15:30:00,65.41,65.49,65.28,65.46,215573.0,48.9202,48.9801,48.823,48.9576,215573.0
2015-12-03 09:30:00,64.91,65.2,64.29,64.56,427032.0,48.5463,48.7632,48.0826,48.2845,427032.0
2015-12-03 10:00:00,64.52,64.57,63.44,63.94,382410.0,48.2546,48.292,47.4469,47.8208,382410.0
2015-12-03 10:30:00,63.92,64.09,63.77,64.01,160885.0,47.8059,47.933,47.6937,47.8732,160885.0
2015-12-03 11:00:00,64.02,64.03,63.78,63.9,271721.0,47.8806,47.8881,47.7011,47.7909,271721.0
2015-12-03 11:30:00,63.91,63.97,63.79,63.89,199552.0,47.7984,47.8432,47.7086,47.7834,199552.0
2015-12-03 12:00:00,63.88,63.91,63.7,63.8,210573.0,47.7759,47.7984,47.6413,47.7161,210573.0
2015-12-03 12:30:00,63.82,63.89,63.72,63.78,153959.0,47.7311,47.7834,47.6563,47.7011,153959.0
2015-12-03 13:00:00,63.76,63.98,63.62,63.96,153632.0,47.6862,47.8507,47.5815,47.8358,153632.0
2015-12-03 13:30:00,63.96,63.96,63.62,63.63,189104.0,47.8358,47.8358,47.5815,47.589,189104.0
2015-12-03 14:00:00,63.64,63.85,63.63,63.71,191780.0,47.5964,47.7535,47.589,47.6488,191780.0
2015-12-03 14:30:00,63.71,63.76,63.5,63.76,264455.0,47.6488,47.6862,47.4917,47.6862,264455.0
2015-12-03 15:00:00,63.75,63.84,63.68,63.69,137987.0,47.6787,47.746,47.6264,47.6338,137987.0
2015-12-03 15:30:00,63.69,63.87,63.6,63.84,353746.0,47.6338,47.7685,47.5665,47.746,353746.0
2015-12-04 09:30:00,64.09,65.43,63.37,63.96,130165.0,48.2084,49.2163,47.6668,48.1106,130165.0
2015-12-04 10:00:00,63.98,64.24,63.9,64.03,139743.0,48.1256,48.3212,48.0655,48.1633,139743.0
2015-12-04 10:30:00,64.02,64.2,63.97,64.12,112177.0,48.1557,48.2911,48.1181,48.231,112177.0
2015-12-04 11:00:00,64.12,64.19,64.05,64.08,68576.0,48.231,48.2836,48.1783,48.2009,68576.0
2015-12-04 11:30:00,64.1,64.1,63.98,64.01,94494.0,48.2159,48.2159,48.1256,48.1482,94494.0
2015-12-04 12:00:00,64.0,64.18,63.97,64.01,65510.0,48.1407,48.2761,48.1181,48.1482,65510.0
2015-12-04 12:30:00,64.01,64.31,64.01,64.3,56860.0,48.1482,48.3739,48.1482,48.3663,56860.0
2015-12-04 13:00:00,64.32,64.53,64.31,64.34,48568.0,48.3814,48.5394,48.3739,48.3964,48568.0
2015-12-04 13:30:00,64.34,64.38,63.98,64.02,197500.0,48.3964,48.4265,48.1256,48.1557,197500.0
2015-12-04 14:00:00,64.03,64.09,63.85,64.04,216855.0,48.1633,48.2084,48.0279,48.1708,216855.0
2015-12-04 14:30:00,64.06,64.14,63.92,64.14,178736.0,48.1858,48.246,48.0805,48.246,178736.0
2015-12-04 15:00:00,64.13,64.35,64.07,64.35,118716.0,48.2385,48.404,48.1933,48.404,118716.0
2015-12-04 15:30:00,64.36,64.48,64.3,64.42,355090.0,48.4115,48.5017,48.3663,48.4566,355090.0
2015-12-07 09:30:00,63.97,64.17,63.5,64.07,348113.0,48.1181,48.2686,47.7646,48.1933,348113.0
2015-12-07 10:00:00,64.07,64.1,63.71,63.83,407826.0,48.1933,48.2159,47.9226,48.0128,407826.0
2015-12-07 10:30:00,63.83,63.98,63.71,63.94,157425.0,48.0128,48.1256,47.9226,48.0956,157425.0
2015-12-07 11:00:00,63.94,64.17,63.88,64.14,142584.0,48.0956,48.2686,48.0504,48.246,142584.0
2015-12-07 11:30:00,64.15,64.47,64.13,64.41,107667.0,48.2535,48.4942,48.2385,48.4491,107667.0
2015-12-07 12:00:00,64.4,64.41,64.24,64.38,72866.0,48.4416,48.4491,48.3212,48.4265,72866.0
2015-12-07 12:30:00,64.38,64.38,64.17,64.22,86489.0,48.4265,48.4265,48.2686,48.3062,86489.0
2015-12-07 13:00:00,64.23,64.42,64.02,64.4,115011.0,48.3137,48.4566,48.1557,48.4416,115011.0
2015-12-07 13:30:00,64.41,64.41,64.12,64.3,63103.0,48.4491,48.4491,48.231,48.3663,63103.0
2015-12-07 14:00:00,64.31,64.31,64.15,64.28,81977.0,48.3739,48.3739,48.2535,48.3513,81977.0
2015-12-07 14:30:00,64.28,64.34,64.17,64.27,110799.0,48.3513,48.3964,48.2686,48.3438,110799.0
2015-12-07 15:00:00,64.26,64.38,64.21,64.38,134747.0,48.3363,48.4265,48.2986,48.4265,134747.0
2015-12-07 15:30:00,64.38,64.64,64.3,64.57,410021.0,48.4265,48.6221,48.3663,48.5694,410021.0
2015-12-08 09:30:00,63.81,64.42,63.53,64.18,160145.0,47.9978,48.4566,47.7872,48.2761,160145.0
2015-12-08 10:00:00,64.17,64.47,64.09,64.11,90365.0,48.2686,48.4942,48.2084,48.2234,90365.0
2015-12-08 10:30:00,64.08,64.58,64.03,64.58,54491.0,48.2009,48.577,48.1633,48.577,54491.0
2015-12-08 11:00:00,64.61,64.83,64.49,64.52,90902.0,48.5995,48.765,48.5093,48.5318,90902.0
2015-12-08 11:30:00,64.51,64.58,64.35,64.55,54786.0,48.5243,48.577,48.404,48.5544,54786.0
2015-12-08 12:00:00,64.51,64.56,64.31,64.35,69586.0,48.5243,48.5619,48.3739,48.404,69586.0
2015-12-08 12:30:00,64.34,64.47,64.33,64.42,40787.0,48.3964,48.4942,48.3889,48.4566,40787.0
2015-12-08 13:00:00,64.42,64.46,64.32,64.4,52216.0,48.4566,48.4867,48.3814,48.4416,52216.0
2015-12-08 13:30:00,64.41,64.47,64.33,64.38,47544.0,48.4491,48.4942,48.3889,48.4265,47544.0
2015-12-08 14:00:00,64.37,64.65,64.37,64.55,38771.0,48.419,48.6296,48.419,48.5544,38771.0
2015-12-08 14:30:00,64.53,64.56,64.4,64.44,40388.0,48.5394,48.5619,48.4416,48.4717,40388.0
2015-12-08 15:00:00,64.43,64.49,64.32,64.38,95177.0,48.4641,48.5093,48.3814,48.4265,95177.0
2015-12-08 15:30:00,64.36,64.62,64.32,64.47,240845.0,48.4115,48.6071,48.3814,48.4942,240845.0
2015-12-09 09:30:00,63.95,64.23,63.66,64.02,168778.0,48.1031,48.3137,47.8849,48.1557,168778.0
2015-12-09 10:00:00,63.99,64.28,63.92,64.15,184574.0,48.1332,48.3513,48.0805,48.2535,184574.0
2015-12-09 10:30:00,64.16,64.37,63.86,64.06,234211.0,48.261,48.419,48.0354,48.1858,234211.0
2015-12-09 11:00:00,64.08,64.08,63.47,63.49,389935.0,48.2009,48.2009,47.742,47.7571,389935.0
2015-12-09 11:30:00,63.48,63.67,63.15,63.22,372803.0,47.7495,47.8925,47.5013,47.554,372803.0
2015-12-09 12:00:00,63.21,63.27,62.51,62.53,270508.0,47.5465,47.5916,47.0199,47.035,270508.0
2015-12-09 12:30:00,62.52,62.6,62.07,62.58,195297.0,47.0274,47.0876,46.6889,47.0726,195297.0
2015-12-09 13:00:00,62.57,62.76,62.5,62.56,259255.0,47.065,47.208,47.0124,47.0575,259255.0
2015-12-09 13:30:00,62.57,62.76,62.4,62.57,243654.0,47.065,47.208,46.9372,47.065,243654.0
2015-12-09 14:00:00,62.56,62.79,62.5,62.6,225200.0,47.0575,47.2305,47.0124,47.0876,225200.0
2015-12-09 14:30:00,62.6,62.87,62.6,62.7,121965.0,47.0876,47.2907,47.0876,47.1628,121965.0
2015-12-09 15:00:00,62.68,62.8,62.59,62.66,227227.0,47.1478,47.2381,47.0801,47.1327,227227.0
2015-12-09 15:30:00,62.68,62.81,62.61,62.73,401407.0,47.1478,47.2456,47.0951,47.1854,401407.0
2015-12-10 09:30:00,62.6,63.32,62.44,63.01,175493.0,47.0876,47.6292,46.9673,47.396,175493.0
2015-12-10 10:00:00,63.01,63.35,62.95,63.26,118796.0,47.396,47.6518,47.3509,47.5841,118796.0
2015-12-10 10:30:00,63.26,63.57,63.15,63.31,84331.0,47.5841,47.8172,47.5013,47.6217,84331.0
2015-12-10 11:00:00,63.28,63.3,62.99,62.99,160555.0,47.5991,47.6141,47.381,47.381,160555.0
2015-12-10 11:30:00,63.02,63.12,62.97,63.05,141785.0,47.4035,47.4788,47.3659,47.4261,141785.0
2015-12-10 12:00:00,63.07,63.13,62.82,62.86,112339.0,47.4411,47.4863,47.2531,47.2832,112339.0
2015-12-10 12:30:00,62.86,63.09,62.76,63.05,118222.0,47.2832,47.4562,47.208,47.4261,118222.0
2015-12-10 13:00:00,63.06,63.08,62.84,62.93,83457.0,47.4336,47.4487,47.2681,47.3358,83457.0
2015-12-10 13:30:00,62.91,63.08,62.91,62.94,206903.0,47.3208,47.4487,47.3208,47.3434,206903.0
2015-12-10 14:00:00,62.93,63.22,62.92,63.22,77165.0,47.3358,47.554,47.3283,47.554,77165.0
2015-12-10 14:30:00,63.24,63.28,63.03,63.03,87949.0,47.569,47.5991,47.4111,47.4111,87949.0
2015-12-10 15:00:00,63.03,63.04,62.83,62.97,89217.0,47.4111,47.4186,47.2606,47.3659,89217.0
2015-12-10 15:30:00,62.96,63.01,62.89,62.96,290766.0,47.3584,47.396,47.3057,47.3584,290766.0
2015-12-11 09:30:00,61.97,62.16,61.39,61.6,248110.0,46.6137,46.7566,46.1775,46.3354,248110.0
2015-12-11 10:00:00,61.55,62.07,61.55,61.98,288432.0,46.2978,46.6889,46.2978,46.6212,288432.0
2015-12-11 10:30:00,62.0,62.05,61.74,61.79,240259.0,46.6363,46.6739,46.4407,46.4783,240259.0
2015-12-11 11:00:00,61.79,61.97,61.72,61.84,142174.0,46.4783,46.6137,46.4257,46.5159,142174.0
2015-12-11 11:30:00,61.85,61.98,61.74,61.86,151362.0,46.5235,46.6212,46.4407,46.531,151362.0
2015-12-11 12:00:00,61.86,61.9,61.73,61.8,238799.0,46.531,46.5611,46.4332,46.4859,238799.0
2015-12-11 12:30:00,61.8,61.83,61.64,61.83,186124.0,46.4859,46.5084,46.3655,46.5084,186124.0
2015-12-11 13:00:00,61.84,61.89,61.7,61.75,107211.0,46.5159,46.5536,46.4106,46.4482,107211.0
2015-12-11 13:30:00,61.74,61.92,61.7,61.86,107749.0,46.4407,46.5761,46.4106,46.531,107749.0
2015-12-11 14:00:00,61.83,61.91,61.75,61.76,113018.0,46.5084,46.5686,46.4482,46.4558,113018.0
2015-12-11 14:30:00,61.76,61.85,61.72,61.74,207492.0,46.4558,46.5235,46.4257,46.4407,207492.0
2015-12-11 15:00:00,61.74,61.88,61.69,61.82,316184.0,46.4407,46.546,46.4031,46.5009,316184.0
2015-12-11 15:30:00,61.81,61.84,61.66,61.81,588583.0,46.4934,46.5159,46.3805,46.4934,588583.0
2015-12-14 09:30:00,61.83,62.63,61.8,62.35,204366.0,46.5084,47.1102,46.4859,46.8996,204366.0
2015-12-14 10:00:00,62.36,62.55,61.89,61.98,248691.0,46.9071,47.05,46.5536,46.6212,248691.0
2015-12-14 10:30:00,62.0,62.21,61.92,62.13,170206.0,46.6363,46.7943,46.5761,46.7341,170206.0
2015-12-14 11:00:00,62.12,62.14,61.77,62.01,201839.0,46.7266,46.7416,46.4633,46.6438,201839.0
2015-12-14 11:30:00,61.97,62.33,61.81,62.28,93203.0,46.6137,46.8845,46.4934,46.8469,93203.0
2015-12-14 12:00:00,62.26,62.62,62.19,62.62,67674.0,46.8319,47.1027,46.7792,47.1027,67674.0
2015-12-14 12:30:00,62.63,62.67,62.3,62.6,76061.0,47.1102,47.1403,46.862,47.0876,76061.0
2015-12-14 13:00:00,62.59,62.66,62.18,62.22,38396.0,47.0801,47.1327,46.7717,46.8018,38396.0
2015-12-14 13:30:00,62.2,62.29,62.05,62.2,58831.0,46.7867,46.8544,46.6739,46.7867,58831.0
2015-12-14 14:00:00,62.22,62.26,62.06,62.18,40878.0,46.8018,46.8319,46.6814,46.7717,40878.0
2015-12-14 14:30:00,62.17,62.24,62.09,62.12,106918.0,46.7642,46.8168,46.704,46.7266,106918.0
2015-12-14 15:00:00,62.12,62.16,62.01,62.12,179203.0,46.7266,46.7566,46.6438,46.7266,179203.0
2015-12-14 15:30:00,62.12,62.42,62.08,62.42,328812.0,46.7266,46.9522,46.6965,46.9522,328812.0
2015-12-15 09:30:00,63.14,63.21,62.23,62.76,272522.0,47.4938,47.5465,46.8093,47.208,272522.0
2015-12-15 10:00:00,62.78,62.98,62.68,62.95,172353.0,47.223,47.3734,47.1478,47.3509,172353.0
2015-12-15 10:30:00,62.93,62.93,62.68,62.8,138016.0,47.3358,47.3358,47.1478,47.2381,138016.0
2015-12-15 11:00:00,62.79,62.98,62.71,62.92,104964.0,47.2305,47.3734,47.1704,47.3283,104964.0
2015-12-15 11:30:00,62.92,63.06,62.72,62.78,135470.0,47.3283,47.4336,47.1779,47.223,135470.0
2015-12-15 12:00:00,62.76,63.12,62.75,63.07,77670.0,47.208,47.4788,47.2004,47.4411,77670.0
2015-12-15 12:30:00,63.07,63.18,62.88,63.01,105969.0,47.4411,47.5239,47.2982,47.396,105969.0
2015-12-15 13:00:00,63.02,63.05,62.67,62.72,81811.0,47.4035,47.4261,47.1403,47.1779,81811.0
2015-12-15 13:30:00,62.72,62.82,62.61,62.78,186307.0,47.1779,47.2531,47.0951,47.223,186307.0
2015-12-15 14:00:00,62.77,62.86,62.7,62.82,89323.0,47.2155,47.2832,47.1628,47.2531,89323.0
2015-12-15 14:30:00,62.83,62.86,62.75,62.77,133310.0,47.2606,47.2832,47.2004,47.2155,133310.0
2015-12-15 15:00:00,62.77,62.77,62.62,62.71,330025.0,47.2155,47.2155,47.1027,47.1704,330025.0
2015-12-15 15:30:00,62.72,62.9,62.62,62.74,519972.0,47.1779,47.3133,47.1027,47.1929,519972.0
2015-12-16 09:30:00,62.91,63.42,62.91,63.29,118456.0,47.3208,47.7044,47.3208,47.6066,118456.0
2015-12-16 10:00:00,63.3,63.5,63.09,63.25,141189.0,47.6141,47.7646,47.4562,47.5765,141189.0
2015-12-16 10:30:00,63.24,63.28,63.02,63.04,267293.0,47.569,47.5991,47.4035,47.4186,267293.0
2015-12-16 11:00:00,63.04,63.19,62.94,62.98,221115.0,47.4186,47.5314,47.3434,47.3734,221115.0
2015-12-16 11:30:00,62.97,63.08,62.87,62.88,285195.0,47.3659,47.4487,47.2907,47.2982,285195.0
2015-12-16 12:00:00,62.89,63.01,62.77,62.78,193195.0,47.3057,47.396,47.2155,47.223,193195.0
2015-12-16 12:30:00,62.78,62.92,62.73,62.87,94774.0,47.223,47.3283,47.1854,47.2907,94774.0
2015-12-16 13:00:00,62.87,63.0,62.8,62.92,165454.0,47.2907,47.3885,47.2381,47.3283,165454.0
2015-12-16 13:30:00,62.92,63.06,62.81,62.98,125466.0,47.3283,47.4336,47.2456,47.3734,125466.0
2015-12-16 14:00:00,62.98,63.22,62.59,62.96,214025.0,47.3734,47.554,47.0801,47.3584,214025.0
2015-12-16 14:30:00,62.93,63.39,62.87,63.34,129197.0,47.3358,47.6818,47.2907,47.6442,129197.0
2015-12-16 15:00:00,63.33,63.48,63.12,63.46,105680.0,47.6367,47.7495,47.4788,47.7345,105680.0
2015-12-16 15:30:00,63.45,63.63,63.39,63.59,253758.0,47.727,47.8624,47.6818,47.8323,253758.0
2015-12-17 09:30:00,63.74,63.74,62.88,63.29,179943.0,47.9451,47.9451,47.2982,47.6066,179943.0
2015-12-17 10:00:00,63.26,63.29,62.63,62.76,227458.0,47.5841,47.6066,47.1102,47.208,227458.0
2015-12-17 10:30:00,62.78,62.9,62.61,62.82,166267.0,47.223,47.3133,47.0951,47.2531,166267.0
2015-12-17 11:00:00,62.82,62.91,62.23,62.5,275669.0,47.2531,47.3208,46.8093,47.0124,275669.0
2015-12-17 11:30:00,62.49,62.84,62.45,62.64,109948.0,47.0049,47.2681,46.9748,47.1177,109948.0
2015-12-17 12:00:00,62.63,62.79,62.54,62.66,64617.0,47.1102,47.2305,47.0425,47.1327,64617.0
2015-12-17 12:30:00,62.68,62.74,62.54,62.69,87196.0,47.1478,47.1929,47.0425,47.1553,87196.0
2015-12-17 13:00:00,62.7,62.8,62.63,62.75,77195.0,47.1628,47.2381,47.1102,47.2004,77195.0
2015-12-17 13:30:00,62.76,62.86,62.71,62.81,152203.0,47.208,47.2832,47.1704,47.2456,152203.0
2015-12-17 14:00:00,62.82,62.86,62.54,62.8,174020.0,47.2531,47.2832,47.0425,47.2381,174020.0
2015-12-17 14:30:00,62.78,62.82,62.59,62.77,175988.0,47.223,47.2531,47.0801,47.2155,175988.0
2015-12-17 15:00:00,62.77,62.78,62.58,62.63,154355.0,47.2155,47.223,47.0726,47.1102,154355.0
2015-12-17 15:30:00,62.63,62.68,62.44,62.46,660284.0,47.1102,47.1478,46.9673,46.9823,660284.0
2015-12-18 09:30:00,62.18,62.56,62.04,62.49,450392.0,46.7717,47.0575,46.6664,47.0049,450392.0
2015-12-18 10:00:00,62.5,62.66,62.01,62.35,137650.0,47.0124,47.1327,46.6438,46.8996,137650.0
2015-12-18 10:30:00,62.35,62.47,62.1,62.37,186900.0,46.8996,46.9898,46.7115,46.9146,186900.0
2015-12-18 11:00:00,62.36,62.37,62.11,62.22,143637.0,46.9071,46.9146,46.719,46.8018,143637.0
2015-12-18 11:30:00,62.23,62.46,62.22,62.34,104805.0,46.8093,46.9823,46.8018,46.892,104805.0
2015-12-18 12:00:00,62.36,62.46,62.22,62.35,123210.0,46.9071,46.9823,46.8018,46.8996,123210.0
2015-12-18 12:30:00,62.35,62.35,62.02,62.05,147920.0,46.8996,46.8996,46.6513,46.6739,147920.0
2015-12-18 13:00:00,62.05,62.21,61.98,62.21,146347.0,46.6739,46.7943,46.6212,46.7943,146347.0
2015-12-18 13:30:00,62.21,62.63,62.2,62.59,203133.0,46.7943,47.1102,46.7867,47.0801,203133.0
2015-12-18 14:00:00,62.6,62.72,62.5,62.71,112363.0,47.0876,47.1779,47.0124,47.1704,112363.0
2015-12-18 14:30:00,62.7,62.73,62.27,62.31,171369.0,47.1628,47.1854,46.8394,46.8695,171369.0
2015-12-18 15:00:00,62.31,62.36,62.06,62.17,219256.0,46.8695,46.9071,46.6814,46.7642,219256.0
2015-12-18 15:30:00,62.18,62.27,62.0,62.02,680157.0,46.7717,46.8394,46.6363,46.6513,680157.0
2015-12-21 09:30:00,62.44,62.61,62.01,62.21,191831.0,46.9673,47.0951,46.6438,46.7943,191831.0
2015-12-21 10:00:00,62.21,62.42,62.01,62.08,145368.0,46.7943,46.9522,46.6438,46.6965,145368.0
2015-12-21 10:30:00,62.08,62.27,62.06,62.12,143708.0,46.6965,46.8394,46.6814,46.7266,143708.0
2015-12-21 11:00:00,62.14,62.22,62.05,62.15,122498.0,46.7416,46.8018,46.6739,46.7491,122498.0
2015-12-21 11:30:00,62.15,62.16,62.02,62.09,136477.0,46.7491,46.7566,46.6513,46.704,136477.0
2015-12-21 12:00:00,62.1,62.16,62.09,62.1,77660.0,46.7115,46.7566,46.704,46.7115,77660.0
2015-12-21 12:30:00,62.1,62.23,62.02,62.21,77519.0,46.7115,46.8093,46.6513,46.7943,77519.0
2015-12-21 13:00:00,62.22,62.37,62.21,62.3,56560.0,46.8018,46.9146,46.7943,46.862,56560.0
2015-12-21 13:30:00,62.31,62.51,62.22,62.24,52305.0,46.8695,47.0199,46.8018,46.8168,52305.0
2015-12-21 14:00:00,62.24,62.28,62.08,62.08,118804.0,46.8168,46.8469,46.6965,46.6965,118804.0
2015-12-21 14:30:00,62.08,62.11,61.96,62.06,152370.0,46.6965,46.719,46.6062,46.6814,152370.0
2015-12-21 15:00:00,62.04,62.13,61.94,61.99,169785.0,46.6664,46.7341,46.5912,46.6288,169785.0
2015-12-21 15:30:00,61.99,62.35,61.99,62.34,244701.0,46.6288,46.8996,46.6288,46.892,244701.0
2015-12-22 09:30:00,62.7,62.78,62.1,62.1,144637.0,47.1628,47.223,46.7115,46.7115,144637.0
2015-12-22 10:00:00,62.06,62.22,61.76,61.8,216274.0,46.6814,46.8018,46.4558,46.4859,216274.0
2015-12-22 10:30:00,61.8,61.96,61.71,61.91,225678.0,46.4859,46.6062,46.4182,46.5686,225678.0
2015-12-22 11:00:00,61.91,61.94,61.78,61.79,120031.0,46.5686,46.5912,46.4708,46.4783,120031.0
2015-12-22 11:30:00,61.79,61.9,61.69,61.77,429387.0,46.4783,46.5611,46.4031,46.4633,429387.0
2015-12-22 12:00:00,61.76,61.98,61.69,61.86,314521.0,46.4558,46.6212,46.4031,46.531,314521.0
2015-12-22 12:30:00,61.85,61.98,61.81,61.97,147168.0,46.5235,46.6212,46.4934,46.6137,147168.0
2015-12-22 13:00:00,61.98,62.07,61.8,61.87,189435.0,46.6212,46.6889,46.4859,46.5385,189435.0
2015-12-22 13:30:00,61.88,62.0,61.81,61.98,176798.0,46.546,46.6363,46.4934,46.6212,176798.0
2015-12-22 14:00:00,61.98,62.0,61.85,61.88,218910.0,46.6212,46.6363,46.5235,46.546,218910.0
2015-12-22 14:30:00,61.88,62.0,61.87,61.9,153475.0,46.546,46.6363,46.5385,46.5611,153475.0
2015-12-22 15:00:00,61.91,62.01,61.9,61.96,209294.0,46.5686,46.6438,46.5611,46.6062,209294.0
2015-12-22 15:30:00,61.96,61.99,61.83,61.85,563974.0,46.6062,46.6288,46.5084,46.5235,563974.0
2015-12-23 09:30:00,62.04,62.16,61.85,61.93,222686.0,46.6664,46.7566,46.5235,46.5836,222686.0
2015-12-23 10:00:00,61.92,62.05,61.75,61.98,97221.0,46.5761,46.6739,46.4482,46.6212,97221.0
2015-12-23 10:30:00,61.99,62.35,61.98,62.33,174886.0,46.6288,46.8996,46.6212,46.8845,174886.0
2015-12-23 11:00:00,62.33,62.41,62.15,62.33,111447.0,46.8845,46.9447,46.7491,46.8845,111447.0
2015-12-23 11:30:00,62.32,62.35,62.15,62.2,102088.0,46.877,46.8996,46.7491,46.7867,102088.0
2015-12-23 12:00:00,62.2,62.25,62.16,62.23,132917.0,46.7867,46.8243,46.7566,46.8093,132917.0
2015-12-23 12:30:00,62.23,62.36,62.12,62.31,103007.0,46.8093,46.9071,46.7266,46.8695,103007.0
2015-12-23 13:00:00,62.29,62.32,62.18,62.2,78511.0,46.8544,46.877,46.7717,46.7867,78511.0
2015-12-23 13:30:00,62.22,62.31,62.09,62.28,99954.0,46.8018,46.8695,46.704,46.8469,99954.0
2015-12-23 14:00:00,62.27,62.41,62.19,62.31,102839.0,46.8394,46.9447,46.7792,46.8695,102839.0
2015-12-23 14:30:00,62.32,62.4,62.32,62.39,124277.0,46.877,46.9372,46.877,46.9296,124277.0
2015-12-23 15:00:00,62.4,62.43,62.35,62.41,141385.0,46.9372,46.9597,46.8996,46.9447,141385.0
2015-12-23 15:30:00,62.4,62.5,62.34,62.45,389953.0,46.9372,47.0124,46.892,46.9748,389953.0
2015-12-24 09:30:00,62.37,62.45,62.25,62.3,117212.0,46.9146,46.9748,46.8243,46.862,117212.0
2015-12-24 10:00:00,62.28,62.31,62.01,62.22,117387.0,46.8469,46.8695,46.6438,46.8018,117387.0
2015-12-24 10:30:00,62.22,62.32,62.15,62.27,106701.0,46.8018,46.877,46.7491,46.8394,106701.0
2015-12-24 11:00:00,62.26,62.28,62.19,62.24,105881.0,46.8319,46.8469,46.7792,46.8168,105881.0
2015-12-24 11:30:00,62.25,62.32,62.18,62.27,212625.0,46.8243,46.877,46.7717,46.8394,212625.0
2015-12-24 12:00:00,62.27,62.31,62.21,62.3,100985.0,46.8394,46.8695,46.7943,46.862,100985.0
2015-12-24 12:30:00,62.29,62.38,62.27,62.29,245550.0,46.8544,46.9221,46.8394,46.8544,245550.0
2015-12-28 09:30:00,62.03,62.35,62.0,62.14,85071.0,46.6589,46.8996,46.6363,46.7416,85071.0
2015-12-28 10:00:00,62.11,62.14,61.78,61.94,57809.0,46.719,46.7416,46.4708,46.5912,57809.0
2015-12-28 10:30:00,61.93,61.98,61.82,61.85,51190.0,46.5836,46.6212,46.5009,46.5235,51190.0
2015-12-28 11:00:00,61.85,61.99,61.81,61.98,62321.0,46.5235,46.6288,46.4934,46.6212,62321.0
2015-12-28 11:30:00,61.98,62.16,61.91,62.1,71134.0,46.6212,46.7566,46.5686,46.7115,71134.0
2015-12-28 12:00:00,62.11,62.23,62.06,62.23,53900.0,46.719,46.8093,46.6814,46.8093,53900.0
2015-12-28 12:30:00,62.23,62.25,61.95,62.0,48812.0,46.8093,46.8243,46.5987,46.6363,48812.0
2015-12-28 13:00:00,61.99,62.16,61.93,62.15,86215.0,46.6288,46.7566,46.5836,46.7491,86215.0
2015-12-28 13:30:00,62.15,62.24,62.07,62.11,52327.0,46.7491,46.8168,46.6889,46.719,52327.0
2015-12-28 14:00:00,62.1,62.19,62.02,62.08,95834.0,46.7115,46.7792,46.6513,46.6965,95834.0
2015-12-28 14:30:00,62.09,62.12,62.04,62.09,96340.0,46.704,46.7266,46.6664,46.704,96340.0
2015-12-28 15:00:00,62.09,62.1,62.0,62.03,78439.0,46.704,46.7115,46.6363,46.6589,78439.0
2015-12-28 15:30:00,62.04,62.22,62.01,62.2,188071.0,46.6664,46.8018,46.6438,46.7867,188071.0
2015-12-29 09:30:00,62.63,63.0,62.42,62.9,168421.0,47.1102,47.3885,46.9522,47.3133,168421.0
2015-12-29 10:00:00,62.88,63.04,62.77,62.99,68751.0,47.2982,47.4186,47.2155,47.381,68751.0
2015-12-29 10:30:00,62.99,63.03,62.81,62.86,54749.0,47.381,47.4111,47.2456,47.2832,54749.0
2015-12-29 11:00:00,62.83,62.84,62.68,62.81,44329.0,47.2606,47.2681,47.1478,47.2456,44329.0
2015-12-29 11:30:00,62.81,62.84,62.64,62.68,120638.0,47.2456,47.2681,47.1177,47.1478,120638.0
2015-12-29 12:00:00,62.67,62.7,62.55,62.66,106041.0,47.1403,47.1628,47.05,47.1327,106041.0
2015-12-29 12:30:00,62.64,62.7,62.61,62.65,76975.0,47.1177,47.1628,47.0951,47.1252,76975.0
2015-12-29 13:00:00,62.64,62.66,62.51,62.52,122526.0,47.1177,47.1327,47.0199,47.0274,122526.0
2015-12-29 13:30:00,62.52,62.71,62.46,62.7,128545.0,47.0274,47.1704,46.9823,47.1628,128545.0
2015-12-29 14:00:00,62.72,62.87,62.7,62.86,70909.0,47.1779,47.2907,47.1628,47.2832,70909.0
2015-12-29 14:30:00,62.86,62.86,62.77,62.83,99967.0,47.2832,47.2832,47.2155,47.2606,99967.0
2015-12-29 15:00:00,62.83,63.03,62.82,62.99,115238.0,47.2606,47.4111,47.2531,47.381,115238.0
2015-12-29 15:30:00,63.0,63.16,62.95,63.12,346910.0,47.3885,47.5088,47.3509,47.4788,346910.0
2015-12-30 09:30:00,63.02,63.19,62.71,62.72,75374.0,47.4035,47.5314,47.1704,47.1779,75374.0
2015-12-30 10:00:00,62.71,62.88,62.7,62.83,172430.0,47.1704,47.2982,47.1628,47.2606,172430.0
2015-12-30 10:30:00,62.82,63.05,62.81,62.97,75695.0,47.2531,47.4261,47.2456,47.3659,75695.0
2015-12-30 11:00:00,62.98,63.07,62.87,63.03,67437.0,47.3734,47.4411,47.2907,47.4111,67437.0
2015-12-30 11:30:00,63.03,63.1,62.98,63.06,53359.0,47.4111,47.4637,47.3734,47.4336,53359.0
2015-12-30 12:00:00,63.07,63.12,63.04,63.07,76518.0,47.4411,47.4788,47.4186,47.4411,76518.0
2015-12-30 12:30:00,63.06,63.06,62.86,62.87,62002.0,47.4336,47.4336,47.2832,47.2907,62002.0
2015-12-30 13:00:00,62.87,62.91,62.67,62.74,38350.0,47.2907,47.3208,47.1403,47.1929,38350.0
2015-12-30 13:30:00,62.74,62.87,62.71,62.87,52787.0,47.1929,47.2907,47.1704,47.2907,52787.0
2015-12-30 14:00:00,62.88,62.92,62.83,62.87,99871.0,47.2982,47.3283,47.2606,47.2907,99871.0
2015-12-30 14:30:00,62.87,62.96,62.84,62.87,65955.0,47.2907,47.3584,47.2681,47.2907,65955.0
2015-12-30 15:00:00,62.88,62.9,62.79,62.8,55944.0,47.2982,47.3133,47.2305,47.2381,55944.0
2015-12-30 15:30:00,62.79,62.85,62.59,62.66,194060.0,47.2305,47.2757,47.0801,47.1327,194060.0
2015-12-31 09:30:00,62.57,62.8,62.42,62.5,96227.0,47.065,47.2381,46.9522,47.0124,96227.0
2015-12-31 10:00:00,62.5,62.79,62.46,62.58,68804.0,47.0124,47.2305,46.9823,47.0726,68804.0
2015-12-31 10:30:00,62.59,62.62,62.47,62.5,83833.0,47.0801,47.1027,46.9898,47.0124,83833.0
2015-12-31 11:00:00,62.5,62.53,62.32,62.46,50399.0,47.0124,47.035,46.877,46.9823,50399.0
2015-12-31 11:30:00,62.45,62.57,62.39,62.4,44127.0,46.9748,47.065,46.9296,46.9372,44127.0
2015-12-31 12:00:00,62.4,62.52,62.37,62.52,72271.0,46.9372,47.0274,46.9146,47.0274,72271.0
2015-12-31 12:30:00,62.51,62.66,62.45,62.56,51310.0,47.0199,47.1327,46.9748,47.0575,51310.0
2015-12-31 13:00:00,62.54,62.6,62.51,62.54,49143.0,47.0425,47.0876,47.0199,47.0425,49143.0
2015-12-31 13:30:00,62.53,62.76,62.52,62.76,58937.0,47.035,47.208,47.0274,47.208,58937.0
2015-12-31 14:00:00,62.76,62.79,62.56,62.62,88679.0,47.208,47.2305,47.0575,47.1027,88679.0
2015-12-31 14:30:00,62.61,62.62,62.45,62.52,91994.0,47.0951,47.1027,46.9748,47.0274,91994.0
2015-12-31 15:00:00,62.52,62.57,62.38,62.45,91080.0,47.0274,47.065,46.9221,46.9748,91080.0
2015-12-31 15:30:00,62.46,62.51,62.23,62.23,212394.0,46.9823,47.0199,46.8093,46.8093,212394.0
2016-01-04 09:30:00,60.69,61.12,60.36,60.89,351256.0,45.6509,45.9744,45.4027,45.8014,351256.0
2016-01-04 10:00:00,60.89,61.13,60.7,60.93,259082.0,45.8014,45.9819,45.6584,45.8314,259082.0
2016-01-04 10:30:00,60.92,61.12,60.72,60.72,256501.0,45.8239,45.9744,45.6735,45.6735,256501.0
2016-01-04 11:00:00,60.72,60.73,60.3,60.39,265747.0,45.6735,45.681,45.3576,45.4253,265747.0
2016-01-04 11:30:00,60.4,60.73,60.39,60.58,202256.0,45.4328,45.681,45.4253,45.5682,202256.0
2016-01-04 12:00:00,60.58,60.64,60.4,60.43,140551.0,45.5682,45.6133,45.4328,45.4553,140551.0
2016-01-04 12:30:00,60.43,60.59,60.34,60.54,185864.0,45.4553,45.5757,45.3876,45.5381,185864.0
2016-01-04 13:00:00,60.54,60.68,60.48,60.58,123655.0,45.5381,45.6434,45.493,45.5682,123655.0
2016-01-04 13:30:00,60.58,60.83,60.53,60.71,118901.0,45.5682,45.7562,45.5306,45.666,118901.0
2016-01-04 14:00:00,60.69,60.69,60.55,60.6,172331.0,45.6509,45.6509,45.5456,45.5832,172331.0
2016-01-04 14:30:00,60.6,60.65,60.35,60.63,180025.0,45.5832,45.6208,45.3952,45.6058,180025.0
2016-01-04 15:00:00,60.64,60.65,60.26,60.32,198093.0,45.6133,45.6208,45.3275,45.3726,198093.0
2016-01-04 15:30:00,60.33,60.93,60.32,60.9,481857.0,45.3801,45.8314,45.3726,45.8089,481857.0
2016-01-05 09:30:00,61.05,61.4,60.66,61.02,270382.0,45.9217,46.185,45.6283,45.8991,270382.0
2016-01-05 10:00:00,61.04,61.39,60.96,61.33,176258.0,45.9142,46.1775,45.854,46.1323,176258.0
2016-01-05 10:30:00,61.32,61.47,61.29,61.32,274547.0,46.1248,46.2376,46.1022,46.1248,274547.0
2016-01-05 11:00:00,61.31,61.34,61.12,61.13,180272.0,46.1173,46.1398,45.9744,45.9819,180272.0
2016-01-05 11:30:00,61.13,61.27,61.12,61.18,124308.0,45.9819,46.0872,45.9744,46.0195,124308.0
2016-01-05 12:00:00,61.2,61.2,60.91,61.09,131042.0,46.0345,46.0345,45.8164,45.9518,131042.0
2016-01-05 12:30:00,61.08,61.1,60.96,61.1,94882.0,45.9443,45.9593,45.854,45.9593,94882.0
2016-01-05 13:00:00,61.09,61.23,61.01,61.23,107300.0,45.9518,46.0571,45.8916,46.0571,107300.0
2016-01-05 13:30:00,61.23,61.41,61.21,61.35,164102.0,46.0571,46.1925,46.0421,46.1474,164102.0
2016-01-05 14:00:00,61.35,61.45,61.24,61.41,131736.0,46.1474,46.2226,46.0646,46.1925,131736.0
2016-01-05 14:30:00,61.41,61.43,61.2,61.24,147631.0,46.1925,46.2075,46.0345,46.0646,147631.0
2016-01-05 15:00:00,61.24,61.27,61.15,61.24,216253.0,46.0646,46.0872,45.9969,46.0646,216253.0
2016-01-05 15:30:00,61.25,61.31,61.17,61.24,275029.0,46.0721,46.1173,46.012,46.0646,275029.0
2016-01-06 09:30:00,60.34,60.91,60.25,60.77,120366.0,45.3876,45.8164,45.3199,45.7111,120366.0
2016-01-06 10:00:00,60.8,61.12,60.68,61.05,216725.0,45.7337,45.9744,45.6434,45.9217,216725.0
2016-01-06 10:30:00,61.05,61.05,60.66,60.75,128927.0,45.9217,45.9217,45.6283,45.696,128927.0
2016-01-06 11:00:00,60.72,60.78,60.56,60.75,142445.0,45.6735,45.7186,45.5531,45.696,142445.0
2016-01-06 11:30:00,60.76,60.95,60.65,60.67,114453.0,45.7036,45.8465,45.6208,45.6359,114453.0
2016-01-06 12:00:00,60.67,60.71,60.48,60.51,78524.0,45.6359,45.666,45.493,45.5155,78524.0
2016-01-06 12:30:00,60.5,60.69,60.48,60.54,65215.0,45.508,45.6509,45.493,45.5381,65215.0
2016-01-06 13:00:00,60.54,60.59,60.37,60.43,75715.0,45.5381,45.5757,45.4102,45.4553,75715.0
2016-01-06 13:30:00,60.43,60.52,60.28,60.29,84927.0,45.4553,45.523,45.3425,45.35,84927.0
2016-01-06 14:00:00,60.29,60.58,60.25,60.4,99236.0,45.35,45.5682,45.3199,45.4328,99236.0
2016-01-06 14:30:00,60.4,60.41,59.87,59.92,121521.0,45.4328,45.4403,45.0341,45.0717,121521.0
2016-01-06 15:00:00,59.92,60.32,59.86,60.26,147175.0,45.0717,45.3726,45.0266,45.3275,147175.0
2016-01-06 15:30:00,60.27,60.35,60.11,60.2,414829.0,45.335,45.3952,45.2146,45.2823,414829.0
2016-01-07 09:30:00,59.36,60.98,59.25,60.94,296829.0,44.6505,45.869,44.5677,45.839,296829.0
2016-01-07 10:00:00,60.94,61.2,60.78,60.79,305759.0,45.839,46.0345,45.7186,45.7261,305759.0
2016-01-07 10:30:00,60.77,61.13,60.76,61.1,215554.0,45.7111,45.9819,45.7036,45.9593,215554.0
2016-01-07 11:00:00,61.1,61.17,60.99,61.02,163801.0,45.9593,46.012,45.8766,45.8991,163801.0
2016-01-07 11:30:00,61.01,61.14,60.66,60.67,144135.0,45.8916,45.9894,45.6283,45.6359,144135.0
2016-01-07 12:00:00,60.66,60.74,60.41,60.46,168530.0,45.6283,45.6885,45.4403,45.4779,168530.0
2016-01-07 12:30:00,60.46,60.47,60.25,60.25,126422.0,45.4779,45.4854,45.3199,45.3199,126422.0
2016-01-07 13:00:00,60.25,60.26,59.98,60.05,144641.0,45.3199,45.3275,45.1169,45.1695,144641.0
2016-01-07 13:30:00,60.04,60.12,59.65,59.72,180247.0,45.162,45.2222,44.8686,44.9213,180247.0
2016-01-07 14:00:00,59.73,59.82,59.5,59.5,134653.0,44.9288,44.9965,44.7558,44.7558,134653.0
2016-01-07 14:30:00,59.49,59.72,59.43,59.58,195182.0,44.7483,44.9213,44.7031,44.816,195182.0
2016-01-07 15:00:00,59.56,59.6,59.18,59.2,202114.0,44.8009,44.831,44.5151,44.5301,202114.0
2016-01-07 15:30:00,59.2,59.74,59.17,59.46,329739.0,44.5301,44.9363,44.5076,44.7257,329739.0
2016-01-08 09:30:00,59.74,60.07,59.23,59.45,153592.0,44.9363,45.1845,44.5527,44.7182,153592.0
2016-01-08 10:00:00,59.42,59.42,58.65,58.85,127006.0,44.6956,44.6956,44.1164,44.2669,127006.0
2016-01-08 10:30:00,58.84,58.96,58.7,58.75,154227.0,44.2593,44.3496,44.154,44.1916,154227.0
2016-01-08 11:00:00,58.76,58.84,58.43,58.49,117298.0,44.1992,44.2593,43.9509,43.9961,117298.0
2016-01-08 11:30:00,58.48,58.79,58.22,58.75,160959.0,43.9886,44.2217,43.793,44.1916,160959.0
2016-01-08 12:00:00,58.76,58.87,58.69,58.82,88550.0,44.1992,44.2819,44.1465,44.2443,88550.0
2016-01-08 12:30:00,58.81,58.89,58.65,58.85,99136.0,44.2368,44.297,44.1164,44.2669,99136.0
2016-01-08 13:00:00,58.84,58.97,58.63,58.74,154439.0,44.2593,44.3571,44.1014,44.1841,154439.0
2016-01-08 13:30:00,58.74,58.92,58.69,58.76,111310.0,44.1841,44.3195,44.1465,44.1992,111310.0
2016-01-08 14:00:00,58.76,59.16,58.63,58.65,244633.0,44.1992,44.5,44.1014,44.1164,244633.0
2016-01-08 14:30:00,58.65,58.73,58.45,58.55,170477.0,44.1164,44.1766,43.966,44.0412,170477.0
2016-01-08 15:00:00,58.54,58.66,58.39,58.41,171713.0,44.0337,44.1239,43.9209,43.9359,171713.0
2016-01-08 15:30:00,58.41,58.44,58.07,58.2,443591.0,43.9359,43.9585,43.6802,43.7779,443591.0
2016-01-11 09:30:00,57.18,57.87,56.42,56.58,727861.0,43.0107,43.5297,42.439,42.5594,727861.0
2016-01-11 10:00:00,56.56,56.9,56.3,56.63,502358.0,42.5443,42.8001,42.3488,42.597,502358.0
2016-01-11 10:30:00,56.63,57.0,56.43,56.55,311470.0,42.597,42.8753,42.4465,42.5368,311470.0
2016-01-11 11:00:00,56.54,56.9,56.29,56.89,302016.0,42.5293,42.8001,42.3412,42.7926,302016.0
2016-01-11 11:30:00,56.85,57.1,56.66,56.79,237733.0,42.7625,42.9505,42.6196,42.7173,237733.0
2016-01-11 12:00:00,56.8,56.89,56.33,56.35,195874.0,42.7249,42.7926,42.3713,42.3864,195874.0
2016-01-11 12:30:00,56.34,56.62,56.25,56.26,198029.0,42.3788,42.5895,42.3112,42.3187,198029.0
2016-01-11 13:00:00,56.27,56.39,56.01,56.03,189352.0,42.3262,42.4165,42.1306,42.1457,189352.0
2016-01-11 13:30:00,56.04,56.09,55.84,55.93,264029.0,42.1532,42.1908,42.0028,42.0704,264029.0
2016-01-11 14:00:00,55.94,56.42,55.89,56.34,228131.0,42.078,42.439,42.0404,42.3788,228131.0
2016-01-11 14:30:00,56.34,56.36,56.01,56.06,197455.0,42.3788,42.3939,42.1306,42.1682,197455.0
2016-01-11 15:00:00,56.07,56.57,55.97,56.52,293613.0,42.1758,42.5519,42.1005,42.5142,293613.0
2016-01-11 15:30:00,56.53,56.7,56.39,56.42,828342.0,42.5218,42.6496,42.4165,42.439,828342.0
2016-01-12 09:30:00,57.49,58.55,57.17,58.21,609679.0,43.2439,44.0412,43.0032,43.7855,609679.0
2016-01-12 10:00:00,58.2,58.28,57.32,57.34,360660.0,43.7779,43.8381,43.116,43.131,360660.0
2016-01-12 10:30:00,57.34,57.5,56.98,57.38,291341.0,43.131,43.2514,42.8603,43.1611,291341.0
2016-01-12 11:00:00,57.37,57.49,57.14,57.21,172494.0,43.1536,43.2439,42.9806,43.0333,172494.0
2016-01-12 11:30:00,57.21,57.49,57.07,57.45,171951.0,43.0333,43.2439,42.928,43.2138,171951.0
2016-01-12 12:00:00,57.46,57.65,57.34,57.42,158289.0,43.2213,43.3642,43.131,43.1912,158289.0
2016-01-12 12:30:00,57.41,57.51,57.31,57.41,224795.0,43.1837,43.2589,43.1085,43.1837,224795.0
2016-01-12 13:00:00,57.41,57.74,57.4,57.55,105832.0,43.1837,43.4319,43.1762,43.289,105832.0
2016-01-12 13:30:00,57.54,57.84,57.34,57.35,136983.0,43.2815,43.5071,43.131,43.1386,136983.0
2016-01-12 14:00:00,57.35,57.48,57.21,57.37,96034.0,43.1386,43.2364,43.0333,43.1536,96034.0
2016-01-12 14:30:00,57.37,57.71,57.34,57.64,130113.0,43.1536,43.4094,43.131,43.3567,130113.0
2016-01-12 15:00:00,57.63,57.94,57.48,57.82,194842.0,43.3492,43.5824,43.2364,43.4921,194842.0
2016-01-12 15:30:00,57.82,57.94,57.68,57.72,651649.0,43.4921,43.5824,43.3868,43.4169,651649.0
2016-01-13 09:30:00,58.16,58.39,57.9,58.0,173430.0,43.7479,43.9209,43.5523,43.6275,173430.0
2016-01-13 10:00:00,58.0,58.47,57.96,58.15,72184.0,43.6275,43.981,43.5974,43.7403,72184.0
2016-01-13 10:30:00,58.14,58.14,57.79,58.06,109364.0,43.7328,43.7328,43.4695,43.6726,109364.0
2016-01-13 11:00:00,58.06,58.4,58.03,58.18,273649.0,43.6726,43.9284,43.6501,43.7629,273649.0
2016-01-13 11:30:00,58.17,58.27,57.95,57.97,179514.0,43.7554,43.8306,43.5899,43.6049,179514.0
2016-01-13 12:00:00,57.96,57.96,57.53,57.64,225880.0,43.5974,43.5974,43.274,43.3567,225880.0
2016-01-13 12:30:00,57.63,57.64,57.48,57.59,151056.0,43.3492,43.3567,43.2364,43.3191,151056.0
2016-01-13 13:00:00,57.58,57.77,57.57,57.63,138994.0,43.3116,43.4545,43.3041,43.3492,138994.0
2016-01-13 13:30:00,57.63,57.7,57.08,57.09,207968.0,43.3492,43.4018,42.9355,42.943,207968.0
2016-01-13 14:00:00,57.09,57.22,56.88,56.95,272392.0,42.943,43.0408,42.785,42.8377,272392.0
2016-01-13 14:30:00,56.94,56.94,56.48,56.79,285368.0,42.8302,42.8302,42.4842,42.7173,285368.0
2016-01-13 15:00:00,56.81,56.99,56.6,56.86,281356.0,42.7324,42.8678,42.5744,42.77,281356.0
2016-01-13 15:30:00,56.85,56.94,56.52,56.62,547134.0,42.7625,42.8302,42.5142,42.5895,547134.0
2016-01-14 09:30:00,56.55,56.72,54.71,54.87,445124.0,42.5368,42.6647,41.1528,41.2731,445124.0
2016-01-14 10:00:00,54.89,55.86,54.74,55.81,322300.0,41.2882,42.0178,41.1753,41.9802,322300.0
2016-01-14 10:30:00,55.81,56.02,55.43,55.48,397631.0,41.9802,42.1381,41.6943,41.732,397631.0
2016-01-14 11:00:00,55.5,55.62,54.91,54.93,524699.0,41.747,41.8373,41.3032,41.3183,524699.0
2016-01-14 11:30:00,54.96,55.39,54.83,54.95,248062.0,41.3408,41.6643,41.243,41.3333,248062.0
2016-01-14 12:00:00,54.96,55.43,54.93,55.39,167298.0,41.3408,41.6943,41.3183,41.6643,167298.0
2016-01-14 12:30:00,55.4,55.75,55.34,55.62,235811.0,41.6718,41.9351,41.6267,41.8373,235811.0
2016-01-14 13:00:00,55.6,55.8,55.57,55.6,288475.0,41.8222,41.9727,41.7997,41.8222,288475.0
2016-01-14 13:30:00,55.6,55.69,55.5,55.54,374539.0,41.8222,41.8899,41.747,41.7771,374539.0
2016-01-14 14:00:00,55.55,55.59,55.38,55.47,236918.0,41.7846,41.8147,41.6567,41.7244,236918.0
2016-01-14 14:30:00,55.47,55.83,55.36,55.78,240622.0,41.7244,41.9952,41.6417,41.9576,240622.0
2016-01-14 15:00:00,55.79,56.01,55.75,55.75,264806.0,41.9651,42.1306,41.9351,41.9351,264806.0
2016-01-14 15:30:00,55.75,55.78,55.44,55.53,552147.0,41.9351,41.9576,41.7019,41.7696,552147.0
2016-01-15 09:30:00,54.23,54.98,54.17,54.73,317851.0,40.7917,41.3559,40.7466,41.1678,317851.0
2016-01-15 10:00:00,54.77,55.18,54.42,55.01,117180.0,41.1979,41.5063,40.9346,41.3784,117180.0
2016-01-15 10:30:00,54.99,55.31,54.78,54.79,134720.0,41.3634,41.6041,41.2054,41.2129,134720.0
2016-01-15 11:00:00,54.8,54.96,54.62,54.74,186796.0,41.2205,41.3408,41.0851,41.1753,186796.0
2016-01-15 11:30:00,54.72,54.81,54.5,54.52,164852.0,41.1603,41.228,40.9948,41.0098,164852.0
2016-01-15 12:00:00,54.5,54.5,53.87,53.97,226557.0,40.9948,40.9948,40.5209,40.5961,226557.0
2016-01-15 12:30:00,53.98,54.3,53.87,54.3,179917.0,40.6037,40.8444,40.5209,40.8444,179917.0
2016-01-15 13:00:00,54.27,54.67,54.19,54.54,80055.0,40.8218,41.1227,40.7616,41.0249,80055.0
2016-01-15 13:30:00,54.51,55.06,54.47,54.92,149216.0,41.0023,41.416,40.9722,41.3107,149216.0
2016-01-15 14:00:00,54.92,54.95,54.76,54.81,191085.0,41.3107,41.3333,41.1904,41.228,191085.0
2016-01-15 14:30:00,54.81,55.42,54.74,55.42,126432.0,41.228,41.6868,41.1753,41.6868,126432.0
2016-01-15 15:00:00,55.41,55.43,54.77,55.15,387360.0,41.6793,41.6943,41.1979,41.4837,387360.0
2016-01-15 15:30:00,55.14,55.15,54.88,54.98,350257.0,41.4762,41.4837,41.2806,41.3559,350257.0
2016-01-19 09:30:00,55.37,55.81,54.18,54.4,383387.0,41.6492,41.9802,40.7541,40.9196,383387.0
2016-01-19 10:00:00,54.41,55.11,54.23,55.07,338797.0,40.9271,41.4536,40.7917,41.4236,338797.0
2016-01-19 10:30:00,55.03,55.08,54.49,54.5,215432.0,41.3935,41.4311,40.9873,40.9948,215432.0
2016-01-19 11:00:00,54.47,54.61,54.27,54.51,224732.0,40.9722,41.0775,40.8218,41.0023,224732.0
2016-01-19 11:30:00,54.52,54.62,54.23,54.25,237756.0,41.0098,41.0851,40.7917,40.8068,237756.0
2016-01-19 12:00:00,54.26,54.28,53.85,54.18,259906.0,40.8143,40.8293,40.5059,40.7541,259906.0
2016-01-19 12:30:00,54.17,54.29,53.97,54.08,149127.0,40.7466,40.8368,40.5961,40.6789,149127.0
2016-01-19 13:00:00,54.07,54.23,54.01,54.02,170457.0,40.6714,40.7917,40.6262,40.6337,170457.0
2016-01-19 13:30:00,54.01,54.1,53.82,53.91,143685.0,40.6262,40.6939,40.4833,40.551,143685.0
2016-01-19 14:00:00,53.9,53.98,53.62,53.71,204008.0,40.5435,40.6037,40.3329,40.4006,204008.0
2016-01-19 14:30:00,53.72,53.74,53.33,53.62,221301.0,40.4081,40.4231,40.1147,40.3329,221301.0
2016-01-19 15:00:00,53.61,54.1,53.56,54.08,301447.0,40.3253,40.6939,40.2877,40.6789,301447.0
2016-01-19 15:30:00,54.08,54.24,53.95,53.99,661415.0,40.6789,40.7992,40.5811,40.6112,661415.0
2016-01-20 09:30:00,53.0,53.74,53.0,53.45,240185.0,39.8665,40.4231,39.8665,40.205,240185.0
2016-01-20 10:00:00,53.49,53.53,53.04,53.11,159925.0,40.2351,40.2652,39.8966,39.9492,159925.0
2016-01-20 10:30:00,53.13,53.13,52.47,52.47,150810.0,39.9643,39.9643,39.4678,39.4678,150810.0
2016-01-20 11:00:00,52.47,53.02,52.46,52.68,152969.0,39.4678,39.8816,39.4603,39.6258,152969.0
2016-01-20 11:30:00,52.67,52.96,52.41,52.49,126415.0,39.6183,39.8364,39.4227,39.4829,126415.0
2016-01-20 12:00:00,52.5,52.63,52.21,52.3,235806.0,39.4904,39.5882,39.2723,39.34,235806.0
2016-01-20 12:30:00,52.3,52.92,52.3,52.9,118157.0,39.34,39.8063,39.34,39.7913,118157.0
2016-01-20 13:00:00,52.9,53.27,52.71,53.23,173368.0,39.7913,40.0696,39.6484,40.0395,173368.0
2016-01-20 13:30:00,53.22,53.98,53.21,53.64,175335.0,40.032,40.6037,40.0245,40.3479,175335.0
2016-01-20 14:00:00,53.64,54.03,53.48,53.68,187965.0,40.3479,40.6413,40.2276,40.378,187965.0
2016-01-20 14:30:00,53.69,54.13,53.49,54.02,179093.0,40.3855,40.7165,40.2351,40.6337,179093.0
2016-01-20 15:00:00,54.03,55.0,53.88,54.89,620350.0,40.6413,41.3709,40.5284,41.2882,620350.0
2016-01-20 15:30:00,54.88,55.04,54.57,55.0,1428130.0,41.2806,41.401,41.0475,41.3709,1428130.0
2016-01-21 09:30:00,55.43,55.9,55.09,55.54,481941.0,41.6943,42.0479,41.4386,41.7771,481941.0
2016-01-21 10:00:00,55.52,56.56,55.5,56.46,454597.0,41.762,42.5443,41.747,42.4691,454597.0
2016-01-21 10:30:00,56.48,56.92,56.16,56.44,465190.0,42.4842,42.8151,42.2435,42.4541,465190.0
2016-01-21 11:00:00,56.45,56.76,56.32,56.62,280649.0,42.4616,42.6948,42.3638,42.5895,280649.0
2016-01-21 11:30:00,56.63,57.24,56.59,57.17,194788.0,42.597,43.0558,42.5669,43.0032,194788.0
2016-01-21 12:00:00,57.18,57.32,56.92,57.29,150972.0,43.0107,43.116,42.8151,43.0934,150972.0
2016-01-21 12:30:00,57.28,57.41,57.15,57.19,137235.0,43.0859,43.1837,42.9881,43.0182,137235.0
2016-01-21 13:00:00,57.2,57.49,57.15,57.32,200701.0,43.0257,43.2439,42.9881,43.116,200701.0
2016-01-21 13:30:00,57.32,57.56,57.0,57.28,206501.0,43.116,43.2965,42.8753,43.0859,206501.0
2016-01-21 14:00:00,57.3,57.33,56.51,56.78,174508.0,43.101,43.1235,42.5067,42.7098,174508.0
2016-01-21 14:30:00,56.78,57.3,56.77,57.21,171407.0,42.7098,43.101,42.7023,43.0333,171407.0
2016-01-21 15:00:00,57.21,57.23,56.81,57.05,323665.0,43.0333,43.0483,42.7324,42.9129,323665.0
2016-01-21 15:30:00,57.04,57.41,56.95,56.98,641449.0,42.9054,43.1837,42.8377,42.8603,641449.0
2016-01-22 09:30:00,57.75,57.87,57.02,57.8,246521.0,43.4394,43.5297,42.8903,43.4771,246521.0
2016-01-22 10:00:00,57.83,58.0,57.53,57.65,205630.0,43.4996,43.6275,43.274,43.3642,205630.0
2016-01-22 10:30:00,57.67,57.89,57.57,57.62,138228.0,43.3793,43.5448,43.3041,43.3417,138228.0
2016-01-22 11:00:00,57.61,57.93,57.59,57.68,149124.0,43.3341,43.5748,43.3191,43.3868,149124.0
2016-01-22 11:30:00,57.67,57.7,57.26,57.42,162879.0,43.3793,43.4018,43.0709,43.1912,162879.0
2016-01-22 12:00:00,57.42,57.7,57.41,57.69,131849.0,43.1912,43.4018,43.1837,43.3943,131849.0
2016-01-22 12:30:00,57.68,57.96,57.61,57.95,127440.0,43.3868,43.5974,43.3341,43.5899,127440.0
2016-01-22 13:00:00,57.96,57.98,57.72,57.85,95699.0,43.5974,43.6125,43.4169,43.5147,95699.0
2016-01-22 13:30:00,57.88,58.01,57.8,58.0,94022.0,43.5372,43.635,43.4771,43.6275,94022.0
2016-01-22 14:00:00,57.99,58.06,57.8,57.8,170036.0,43.62,43.6726,43.4771,43.4771,170036.0
2016-01-22 14:30:00,57.79,57.94,57.7,57.89,148924.0,43.4695,43.5824,43.4018,43.5448,148924.0
2016-01-22 15:00:00,57.89,58.03,57.73,58.02,189042.0,43.5448,43.6501,43.4244,43.6425,189042.0
2016-01-22 15:30:00,58.02,58.19,57.91,58.09,390028.0,43.6425,43.7704,43.5598,43.6952,390028.0
2016-01-25 09:30:00,58.0,58.01,57.56,57.88,397215.0,43.6275,43.635,43.2965,43.5372,397215.0
2016-01-25 10:00:00,57.88,58.07,57.63,57.88,154726.0,43.5372,43.6802,43.3492,43.5372,154726.0
2016-01-25 10:30:00,57.89,57.95,57.61,57.76,132760.0,43.5448,43.5899,43.3341,43.447,132760.0
2016-01-25 11:00:00,57.75,57.75,57.5,57.67,126186.0,43.4394,43.4394,43.2514,43.3793,126186.0
2016-01-25 11:30:00,57.67,57.89,57.58,57.86,79118.0,43.3793,43.5448,43.3116,43.5222,79118.0
2016-01-25 12:00:00,57.86,58.0,57.78,57.98,184544.0,43.5222,43.6275,43.462,43.6125,184544.0
2016-01-25 12:30:00,57.97,58.09,57.82,58.06,57912.0,43.6049,43.6952,43.4921,43.6726,57912.0
2016-01-25 13:00:00,58.07,58.31,58.0,58.13,162749.0,43.6802,43.8607,43.6275,43.7253,162749.0
2016-01-25 13:30:00,58.13,58.15,57.86,57.91,156306.0,43.7253,43.7403,43.5222,43.5598,156306.0
2016-01-25 14:00:00,57.9,58.05,57.86,58.05,115318.0,43.5523,43.6651,43.5222,43.6651,115318.0
2016-01-25 14:30:00,58.03,58.11,57.84,58.09,152604.0,43.6501,43.7102,43.5071,43.6952,152604.0
2016-01-25 15:00:00,58.09,58.16,57.75,57.79,256468.0,43.6952,43.7479,43.4394,43.4695,256468.0
2016-01-25 15:30:00,57.78,57.87,57.57,57.86,512722.0,43.462,43.5297,43.3041,43.5222,512722.0
2016-01-26 09:30:00,58.21,58.5,58.0,58.38,119291.0,43.7855,44.0036,43.6275,43.9133,119291.0
2016-01-26 10:00:00,58.4,59.05,58.31,58.9,216729.0,43.9284,44.4173,43.8607,44.3045,216729.0
2016-01-26 10:30:00,58.92,59.12,58.79,58.88,193709.0,44.3195,44.47,44.2217,44.2894,193709.0
2016-01-26 11:00:00,58.86,59.04,58.85,58.94,130485.0,44.2744,44.4098,44.2669,44.3346,130485.0
2016-01-26 11:30:00,58.94,59.15,58.78,59.0,174554.0,44.3346,44.4925,44.2142,44.3797,174554.0
2016-01-26 12:00:00,59.03,59.2,58.98,59.04,109999.0,44.4023,44.5301,44.3647,44.4098,109999.0
2016-01-26 12:30:00,59.03,59.22,58.91,58.94,143311.0,44.4023,44.5452,44.312,44.3346,143311.0
2016-01-26 13:00:00,58.93,59.15,58.81,59.08,127456.0,44.327,44.4925,44.2368,44.4399,127456.0
2016-01-26 13:30:00,59.09,59.12,58.87,58.91,123164.0,44.4474,44.47,44.2819,44.312,123164.0
2016-01-26 14:00:00,58.9,58.94,58.69,58.74,138281.0,44.3045,44.3346,44.1465,44.1841,138281.0
2016-01-26 14:30:00,58.72,58.9,58.7,58.78,87938.0,44.1691,44.3045,44.154,44.2142,87938.0
2016-01-26 15:00:00,58.76,58.8,58.45,58.5,188477.0,44.1992,44.2293,43.966,44.0036,188477.0
2016-01-26 15:30:00,58.51,58.76,58.41,58.76,410566.0,44.0111,44.1992,43.9359,44.1992,410566.0
2016-01-27 09:30:00,58.55,58.87,58.35,58.44,114458.0,44.0412,44.2819,43.8908,43.9585,114458.0
2016-01-27 10:00:00,58.44,58.73,58.14,58.67,310526.0,43.9585,44.1766,43.7328,44.1315,310526.0
2016-01-27 10:30:00,58.7,59.0,58.55,58.79,73641.0,44.154,44.3797,44.0412,44.2217,73641.0
2016-01-27 11:00:00,58.79,59.14,58.69,59.12,56177.0,44.2217,44.485,44.1465,44.47,56177.0
2016-01-27 11:30:00,59.13,59.51,59.11,59.5,82365.0,44.4775,44.7633,44.4624,44.7558,82365.0
2016-01-27 12:00:00,59.48,59.61,59.39,59.49,89985.0,44.7408,44.8385,44.6731,44.7483,89985.0
2016-01-27 12:30:00,59.49,59.51,59.28,59.3,53506.0,44.7483,44.7633,44.5903,44.6054,53506.0
2016-01-27 13:00:00,59.32,59.4,59.19,59.27,60738.0,44.6204,44.6806,44.5226,44.5828,60738.0
2016-01-27 13:30:00,59.29,59.48,59.24,59.44,83392.0,44.5978,44.7408,44.5602,44.7107,83392.0
2016-01-27 14:00:00,59.48,59.67,58.89,59.13,175439.0,44.7408,44.8837,44.297,44.4775,175439.0
2016-01-27 14:30:00,59.1,59.18,58.67,58.71,158567.0,44.4549,44.5151,44.1315,44.1616,158567.0
2016-01-27 15:00:00,58.68,58.68,58.14,58.51,230019.0,44.139,44.139,43.7328,44.0111,230019.0
2016-01-27 15:30:00,58.51,58.77,58.44,58.75,449058.0,44.0111,44.2067,43.9585,44.1916,449058.0
2016-01-28 09:30:00,59.6,59.96,59.39,59.93,175405.0,44.831,45.1018,44.6731,45.0792,175405.0
2016-01-28 10:00:00,59.96,59.97,59.33,59.52,154907.0,45.1018,45.1093,44.6279,44.7708,154907.0
2016-01-28 10:30:00,59.54,59.67,59.22,59.61,201801.0,44.7859,44.8837,44.5452,44.8385,201801.0
2016-01-28 11:00:00,59.61,59.86,59.57,59.57,120236.0,44.8385,45.0266,44.8085,44.8085,120236.0
2016-01-28 11:30:00,59.54,59.58,59.27,59.28,95579.0,44.7859,44.816,44.5828,44.5903,95579.0
2016-01-28 12:00:00,59.3,59.72,59.3,59.71,192486.0,44.6054,44.9213,44.6054,44.9138,192486.0
2016-01-28 12:30:00,59.73,59.96,59.66,59.7,91198.0,44.9288,45.1018,44.8761,44.9062,91198.0
2016-01-28 13:00:00,59.7,59.76,59.38,59.59,130289.0,44.9062,44.9514,44.6655,44.8235,130289.0
2016-01-28 13:30:00,59.59,59.72,59.49,59.5,120406.0,44.8235,44.9213,44.7483,44.7558,120406.0
2016-01-28 14:00:00,59.49,59.75,59.47,59.72,133015.0,44.7483,44.9438,44.7332,44.9213,133015.0
2016-01-28 14:30:00,59.71,59.78,59.56,59.68,133842.0,44.9138,44.9664,44.8009,44.8912,133842.0
2016-01-28 15:00:00,59.68,59.99,59.64,59.96,227883.0,44.8912,45.1244,44.8611,45.1018,227883.0
2016-01-28 15:30:00,59.95,60.16,59.91,60.07,691080.0,45.0943,45.2522,45.0642,45.1845,691080.0
2016-01-29 09:30:00,60.46,61.48,60.33,61.34,221991.0,45.4779,46.2451,45.3801,46.1398,221991.0
2016-01-29 10:00:00,61.34,61.68,61.18,61.32,363476.0,46.1398,46.3956,46.0195,46.1248,363476.0
2016-01-29 10:30:00,61.32,61.83,61.3,61.73,349981.0,46.1248,46.5084,46.1098,46.4332,349981.0
2016-01-29 11:00:00,61.74,61.98,61.69,61.91,206795.0,46.4407,46.6212,46.4031,46.5686,206795.0
2016-01-29 11:30:00,61.92,62.47,61.92,62.4,424600.0,46.5761,46.9898,46.5761,46.9372,424600.0
2016-01-29 12:00:00,62.38,62.71,62.33,62.67,236761.0,46.9221,47.1704,46.8845,47.1403,236761.0
2016-01-29 12:30:00,62.67,62.74,62.43,62.55,1199590.0,47.1403,47.1929,46.9597,47.05,1199590.0
2016-01-29 13:00:00,62.53,62.56,62.12,62.12,349242.0,47.035,47.0575,46.7266,46.7266,349242.0
2016-01-29 13:30:00,62.14,62.27,61.99,62.13,127547.0,46.7416,46.8394,46.6288,46.7341,127547.0
2016-01-29 14:00:00,62.12,62.35,62.05,62.35,139126.0,46.7266,46.8996,46.6739,46.8996,139126.0
2016-01-29 14:30:00,62.35,62.35,62.06,62.1,181737.0,46.8996,46.8996,46.6814,46.7115,181737.0
2016-01-29 15:00:00,62.1,62.3,61.99,62.29,268656.0,46.7115,46.862,46.6288,46.8544,268656.0
2016-01-29 15:30:00,62.3,62.75,62.25,62.6,790488.0,46.862,47.2004,46.8243,47.0876,790488.0
2016-02-01 09:30:00,61.83,62.3,61.78,62.17,263086.0,46.5084,46.862,46.4708,46.7642,263086.0
2016-02-01 10:00:00,62.16,62.86,62.09,62.84,213552.0,46.7566,47.2832,46.704,47.2681,213552.0
2016-02-01 10:30:00,62.83,62.88,62.42,62.68,307486.0,47.2606,47.2982,46.9522,47.1478,307486.0
2016-02-01 11:00:00,62.67,62.89,62.57,62.79,158795.0,47.1403,47.3057,47.065,47.2305,158795.0
2016-02-01 11:30:00,62.8,63.12,62.77,63.11,141510.0,47.2381,47.4788,47.2155,47.4712,141510.0
2016-02-01 12:00:00,63.1,63.14,62.74,62.77,107476.0,47.4637,47.4938,47.1929,47.2155,107476.0
2016-02-01 12:30:00,62.78,62.96,62.71,62.71,134248.0,47.223,47.3584,47.1704,47.1704,134248.0
2016-02-01 13:00:00,62.74,62.86,62.68,62.86,68433.0,47.1929,47.2832,47.1478,47.2832,68433.0
2016-02-01 13:30:00,62.86,63.12,62.78,63.08,110596.0,47.2832,47.4788,47.223,47.4487,110596.0
2016-02-01 14:00:00,63.08,63.15,62.85,63.12,123118.0,47.4487,47.5013,47.2757,47.4788,123118.0
2016-02-01 14:30:00,63.13,63.24,62.99,63.24,134603.0,47.4863,47.569,47.381,47.569,134603.0
2016-02-01 15:00:00,63.22,63.57,63.22,63.51,237892.0,47.554,47.8172,47.554,47.7721,237892.0
2016-02-01 15:30:00,63.51,63.57,63.22,63.3,597821.0,47.7721,47.8172,47.554,47.6141,597821.0
2016-02-02 09:30:00,64.02,64.53,62.5,63.07,635711.0,48.1557,48.5394,47.0124,47.4411,635711.0
2016-02-02 10:00:00,63.09,63.27,62.17,62.69,340259.0,47.4562,47.5916,46.7642,47.1553,340259.0
2016-02-02 10:30:00,62.71,63.03,62.45,63.0,217589.0,47.1704,47.4111,46.9748,47.3885,217589.0
2016-02-02 11:00:00,63.0,63.29,62.89,62.91,127397.0,47.3885,47.6066,47.3057,47.3208,127397.0
2016-02-02 11:30:00,62.93,63.14,62.71,62.73,83202.0,47.3358,47.4938,47.1704,47.1854,83202.0
2016-02-02 12:00:00,62.73,62.77,62.32,62.52,220101.0,47.1854,47.2155,46.877,47.0274,220101.0
2016-02-02 12:30:00,62.54,62.84,62.5,62.63,79765.0,47.0425,47.2681,47.0124,47.1102,79765.0
2016-02-02 13:00:00,62.64,62.64,62.45,62.57,116606.0,47.1177,47.1177,46.9748,47.065,116606.0
2016-02-02 13:30:00,62.59,62.6,62.37,62.46,97769.0,47.0801,47.0876,46.9146,46.9823,97769.0
2016-02-02 14:00:00,62.47,62.56,62.05,62.1,213483.0,46.9898,47.0575,46.6739,46.7115,213483.0
2016-02-02 14:30:00,62.1,62.42,62.09,62.1,375903.0,46.7115,46.9522,46.704,46.7115,375903.0
2016-02-02 15:00:00,62.11,62.22,61.9,62.17,264201.0,46.719,46.8018,46.5611,46.7642,264201.0
2016-02-02 15:30:00,62.17,62.5,62.13,62.36,491522.0,46.7642,47.0124,46.7341,46.9071,491522.0
2016-02-03 09:30:00,63.06,63.26,62.39,62.66,129417.0,47.4336,47.5841,46.9296,47.1327,129417.0
2016-02-03 10:00:00,62.63,62.66,61.58,61.65,192453.0,47.1102,47.1327,46.3204,46.373,192453.0
2016-02-03 10:30:00,61.6,62.3,61.47,62.23,119116.0,46.3354,46.862,46.2376,46.8093,119116.0
2016-02-03 11:00:00,62.23,62.53,61.83,62.44,141676.0,46.8093,47.035,46.5084,46.9673,141676.0
2016-02-03 11:30:00,62.46,62.69,62.3,62.44,194115.0,46.9823,47.1553,46.862,46.9673,194115.0
2016-02-03 12:00:00,62.47,62.62,62.28,62.4,81710.0,46.9898,47.1027,46.8469,46.9372,81710.0
2016-02-03 12:30:00,62.42,62.77,62.26,62.74,125791.0,46.9522,47.2155,46.8319,47.1929,125791.0
2016-02-03 13:00:00,62.73,62.97,62.7,62.74,150170.0,47.1854,47.3659,47.1628,47.1929,150170.0
2016-02-03 13:30:00,62.73,62.77,62.34,62.36,92689.0,47.1854,47.2155,46.892,46.9071,92689.0
2016-02-03 14:00:00,62.36,63.3,62.36,63.23,116695.0,46.9071,47.6141,46.9071,47.5615,116695.0
2016-02-03 14:30:00,63.23,63.39,63.01,63.29,134503.0,47.5615,47.6818,47.396,47.6066,134503.0
2016-02-03 15:00:00,63.3,63.41,63.05,63.06,165703.0,47.6141,47.6969,47.4261,47.4336,165703.0
2016-02-03 15:30:00,63.06,63.34,62.95,63.31,266404.0,47.4336,47.6442,47.3509,47.6217,266404.0
2016-02-04 09:30:00,61.48,61.71,59.62,60.99,605896.0,46.2451,46.4182,44.8461,45.8766,605896.0
2016-02-04 10:00:00,60.97,61.75,60.62,61.36,432214.0,45.8615,46.4482,45.5983,46.1549,432214.0
2016-02-04 10:30:00,61.37,61.74,61.3,61.67,184328.0,46.1624,46.4407,46.1098,46.3881,184328.0
2016-02-04 11:00:00,61.66,61.72,61.26,61.67,154845.0,46.3805,46.4257,46.0797,46.3881,154845.0
2016-02-04 11:30:00,61.65,61.68,61.26,61.45,131058.0,46.373,46.3956,46.0797,46.2226,131058.0
2016-02-04 12:00:00,61.45,61.81,61.4,61.75,176926.0,46.2226,46.4934,46.185,46.4482,176926.0
2016-02-04 12:30:00,61.74,62.12,61.67,61.83,108160.0,46.4407,46.7266,46.3881,46.5084,108160.0
2016-02-04 13:00:00,61.83,62.04,61.63,61.68,127656.0,46.5084,46.6664,46.358,46.3956,127656.0
2016-02-04 13:30:00,61.69,61.77,61.27,61.31,185655.0,46.4031,46.4633,46.0872,46.1173,185655.0
2016-02-04 14:00:00,61.32,61.33,61.07,61.07,199404.0,46.1248,46.1323,45.9367,45.9367,199404.0
2016-02-04 14:30:00,61.06,61.27,61.0,61.23,238553.0,45.9292,46.0872,45.8841,46.0571,238553.0
2016-02-04 15:00:00,61.25,61.39,61.07,61.24,393178.0,46.0721,46.1775,45.9367,46.0646,393178.0
2016-02-04 15:30:00,61.26,61.44,61.12,61.4,619196.0,46.0797,46.2151,45.9744,46.185,619196.0
2016-02-05 09:30:00,60.73,60.79,59.23,59.27,528148.0,45.681,45.7261,44.5527,44.5828,528148.0
2016-02-05 10:00:00,59.27,59.82,58.94,59.65,399191.0,44.5828,44.9965,44.3346,44.8686,399191.0
2016-02-05 10:30:00,59.67,60.05,59.28,59.32,287040.0,44.8837,45.1695,44.5903,44.6204,287040.0
2016-02-05 11:00:00,59.33,59.39,58.93,59.04,415328.0,44.6279,44.6731,44.327,44.4098,415328.0
2016-02-05 11:30:00,59.05,59.45,58.96,59.4,204798.0,44.4173,44.7182,44.3496,44.6806,204798.0
2016-02-05 12:00:00,59.38,59.71,59.3,59.7,197546.0,44.6655,44.9138,44.6054,44.9062,197546.0
2016-02-05 12:30:00,59.7,59.85,59.48,59.5,130335.0,44.9062,45.0191,44.7408,44.7558,130335.0
2016-02-05 13:00:00,59.48,59.65,59.42,59.52,193306.0,44.7408,44.8686,44.6956,44.7708,193306.0
2016-02-05 13:30:00,59.51,59.58,59.19,59.35,160023.0,44.7633,44.816,44.5226,44.643,160023.0
2016-02-05 14:00:00,59.36,59.4,58.81,58.85,329790.0,44.6505,44.6806,44.2368,44.2669,329790.0
2016-02-05 14:30:00,58.83,59.01,58.79,58.81,292780.0,44.2518,44.3872,44.2217,44.2368,292780.0
2016-02-05 15:00:00,58.81,58.94,58.69,58.88,396470.0,44.2368,44.3346,44.1465,44.2894,396470.0
2016-02-05 15:30:00,58.88,59.06,58.86,59.02,607853.0,44.2894,44.4248,44.2744,44.3947,607853.0
2016-02-08 09:30:00,58.08,58.11,56.86,56.89,300647.0,43.6877,43.7102,42.77,42.7926,300647.0
2016-02-08 10:00:00,56.87,57.14,56.51,57.0,278248.0,42.7775,42.9806,42.5067,42.8753,278248.0
2016-02-08 10:30:00,56.97,57.23,56.7,56.7,212522.0,42.8527,43.0483,42.6496,42.6496,212522.0
2016-02-08 11:00:00,56.72,56.76,56.38,56.42,158117.0,42.6647,42.6948,42.4089,42.439,158117.0
2016-02-08 11:30:00,56.4,56.65,56.39,56.6,135036.0,42.424,42.612,42.4165,42.5744,135036.0
2016-02-08 12:00:00,56.61,56.87,56.58,56.81,110671.0,42.5819,42.7775,42.5594,42.7324,110671.0
2016-02-08 12:30:00,56.81,56.93,56.44,56.47,118959.0,42.7324,42.8226,42.4541,42.4766,118959.0
2016-02-08 13:00:00,56.47,56.52,56.33,56.35,166377.0,42.4766,42.5142,42.3713,42.3864,166377.0
2016-02-08 13:30:00,56.34,56.51,56.24,56.34,162498.0,42.3788,42.5067,42.3036,42.3788,162498.0
2016-02-08 14:00:00,56.35,56.53,56.24,56.31,160069.0,42.3864,42.5218,42.3036,42.3563,160069.0
2016-02-08 14:30:00,56.3,56.45,56.07,56.28,164727.0,42.3488,42.4616,42.1758,42.3337,164727.0
2016-02-08 15:00:00,56.27,56.78,56.25,56.69,304080.0,42.3262,42.7098,42.3112,42.6421,304080.0
2016-02-08 15:30:00,56.7,57.11,56.68,56.99,868215.0,42.6496,42.958,42.6346,42.8678,868215.0
2016-02-09 09:30:00,56.19,57.14,56.13,56.78,282913.0,42.266,42.9806,42.2209,42.7098,282913.0
2016-02-09 10:00:00,56.81,57.02,56.44,56.64,249891.0,42.7324,42.8903,42.4541,42.6045,249891.0
2016-02-09 10:30:00,56.67,56.75,56.16,56.33,112200.0,42.6271,42.6873,42.2435,42.3713,112200.0
2016-02-09 11:00:00,56.34,56.66,56.32,56.57,107755.0,42.3788,42.6196,42.3638,42.5519,107755.0
2016-02-09 11:30:00,56.57,56.6,56.29,56.37,104771.0,42.5519,42.5744,42.3412,42.4014,104771.0
2016-02-09 12:00:00,56.38,56.67,56.37,56.46,76781.0,42.4089,42.6271,42.4014,42.4691,76781.0
2016-02-09 12:30:00,56.46,56.63,56.35,56.44,77450.0,42.4691,42.597,42.3864,42.4541,77450.0
2016-02-09 13:00:00,56.42,56.47,56.15,56.27,159533.0,42.439,42.4766,42.2359,42.3262,159533.0
2016-02-09 13:30:00,56.28,56.61,56.2,56.5,114087.0,42.3337,42.5819,42.2735,42.4992,114087.0
2016-02-09 14:00:00,56.51,56.91,56.45,56.46,110795.0,42.5067,42.8076,42.4616,42.4691,110795.0
2016-02-09 14:30:00,56.47,57.0,56.46,56.9,147848.0,42.4766,42.8753,42.4691,42.8001,147848.0
2016-02-09 15:00:00,56.91,57.07,56.58,56.66,300161.0,42.8076,42.928,42.5594,42.6196,300161.0
2016-02-09 15:30:00,56.64,56.83,56.51,56.66,377116.0,42.6045,42.7474,42.5067,42.6196,377116.0
2016-02-10 09:30:00,57.08,57.2,56.66,56.97,173952.0,42.9355,43.0257,42.6196,42.8527,173952.0
2016-02-10 10:00:00,57.0,57.5,56.98,57.38,300891.0,42.8753,43.2514,42.8603,43.1611,300891.0
2016-02-10 10:30:00,57.4,57.77,57.4,57.53,174684.0,43.1762,43.4545,43.1762,43.274,174684.0
2016-02-10 11:00:00,57.55,57.95,57.52,57.84,173533.0,43.289,43.5899,43.2664,43.5071,173533.0
2016-02-10 11:30:00,57.84,57.89,57.15,57.3,280280.0,43.5071,43.5448,42.9881,43.101,280280.0
2016-02-10 12:00:00,57.31,57.39,57.0,57.16,278828.0,43.1085,43.1687,42.8753,42.9957,278828.0
2016-02-10 12:30:00,57.15,57.44,57.13,57.31,164161.0,42.9881,43.2063,42.9731,43.1085,164161.0
2016-02-10 13:00:00,57.33,57.4,56.99,57.16,227929.0,43.1235,43.1762,42.8678,42.9957,227929.0
2016-02-10 13:30:00,57.16,57.49,57.1,57.32,206297.0,42.9957,43.2439,42.9505,43.116,206297.0
2016-02-10 14:00:00,57.32,57.46,57.3,57.43,275880.0,43.116,43.2213,43.101,43.1987,275880.0
2016-02-10 14:30:00,57.44,57.61,57.23,57.38,242612.0,43.2063,43.3341,43.0483,43.1611,242612.0
2016-02-10 15:00:00,57.39,57.61,57.12,57.14,311289.0,43.1687,43.3341,42.9656,42.9806,311289.0
2016-02-10 15:30:00,57.15,57.18,56.91,56.96,508890.0,42.9881,43.0107,42.8076,42.8452,508890.0
2016-02-11 09:30:00,56.1,57.04,56.04,56.96,199217.0,42.1983,42.9054,42.1532,42.8452,199217.0
2016-02-11 10:00:00,56.9,56.9,56.32,56.35,155060.0,42.8001,42.8001,42.3638,42.3864,155060.0
2016-02-11 10:30:00,56.37,56.62,56.1,56.52,333575.0,42.4014,42.5895,42.1983,42.5142,333575.0
2016-02-11 11:00:00,56.52,56.9,56.34,56.43,201614.0,42.5142,42.8001,42.3788,42.4465,201614.0
2016-02-11 11:30:00,56.44,56.58,56.19,56.33,202505.0,42.4541,42.5594,42.266,42.3713,202505.0
2016-02-11 12:00:00,56.33,56.63,56.27,56.38,101162.0,42.3713,42.597,42.3262,42.4089,101162.0
2016-02-11 12:30:00,56.37,56.6,56.31,56.58,129385.0,42.4014,42.5744,42.3563,42.5594,129385.0
2016-02-11 13:00:00,56.58,56.75,56.31,56.31,124613.0,42.5594,42.6873,42.3563,42.3563,124613.0
2016-02-11 13:30:00,56.31,56.38,56.11,56.26,70070.0,42.3563,42.4089,42.2058,42.3187,70070.0
2016-02-11 14:00:00,56.25,56.48,56.21,56.24,103730.0,42.3112,42.4842,42.2811,42.3036,103730.0
2016-02-11 14:30:00,56.24,57.07,56.15,56.87,146639.0,42.3036,42.928,42.2359,42.7775,146639.0
2016-02-11 15:00:00,56.87,56.92,56.57,56.9,221847.0,42.7775,42.8151,42.5519,42.8001,221847.0
2016-02-11 15:30:00,56.89,57.15,56.7,56.8,301991.0,42.7926,42.9881,42.6496,42.7249,301991.0
2016-02-12 09:30:00,57.55,58.16,57.19,57.57,180181.0,43.289,43.7479,43.0182,43.3041,180181.0
2016-02-12 10:00:00,57.59,57.95,57.5,57.69,154479.0,43.3191,43.5899,43.2514,43.3943,154479.0
2016-02-12 10:30:00,57.7,57.97,57.47,57.53,177511.0,43.4018,43.6049,43.2288,43.274,177511.0
2016-02-12 11:00:00,57.54,58.34,57.54,58.26,181952.0,43.2815,43.8832,43.2815,43.8231,181952.0
2016-02-12 11:30:00,58.28,58.41,58.18,58.2,91679.0,43.8381,43.9359,43.7629,43.7779,91679.0
2016-02-12 12:00:00,58.21,58.49,58.09,58.45,185759.0,43.7855,43.9961,43.6952,43.966,185759.0
2016-02-12 12:30:00,58.45,58.57,58.33,58.52,64842.0,43.966,44.0563,43.8757,44.0186,64842.0
2016-02-12 13:00:00,58.51,58.58,58.31,58.47,107312.0,44.0111,44.0638,43.8607,43.981,107312.0
2016-02-12 13:30:00,58.46,58.57,58.12,58.21,177320.0,43.9735,44.0563,43.7178,43.7855,177320.0
2016-02-12 14:00:00,58.2,58.49,58.12,58.45,98032.0,43.7779,43.9961,43.7178,43.966,98032.0
2016-02-12 14:30:00,58.47,58.71,58.38,58.68,91172.0,43.981,44.1616,43.9133,44.139,91172.0
2016-02-12 15:00:00,58.68,58.82,58.61,58.81,105899.0,44.139,44.2443,44.0863,44.2368,105899.0
2016-02-12 15:30:00,58.82,58.86,58.6,58.78,338584.0,44.2443,44.2744,44.0788,44.2142,338584.0
2016-02-16 09:30:00,58.8,58.85,58.06,58.34,269119.0,44.2293,44.2669,43.6726,43.8832,269119.0
2016-02-16 10:00:00,58.31,58.6,58.17,58.52,318385.0,43.8607,44.0788,43.7554,44.0186,318385.0
2016-02-16 10:30:00,58.52,59.0,58.46,58.92,109300.0,44.0186,44.3797,43.9735,44.3195,109300.0
2016-02-16 11:00:00,58.91,59.16,58.87,58.98,123340.0,44.312,44.5,44.2819,44.3647,123340.0
2016-02-16 11:30:00,58.95,59.73,58.95,59.69,233519.0,44.3421,44.9288,44.3421,44.8987,233519.0
2016-02-16 12:00:00,59.71,59.88,59.6,59.76,125172.0,44.9138,45.0416,44.831,44.9514,125172.0
2016-02-16 12:30:00,59.77,59.78,59.52,59.73,80729.0,44.9589,44.9664,44.7708,44.9288,80729.0
2016-02-16 13:00:00,59.72,60.13,59.69,60.05,127940.0,44.9213,45.2297,44.8987,45.1695,127940.0
2016-02-16 13:30:00,60.05,60.15,59.85,60.01,87273.0,45.1695,45.2447,45.0191,45.1394,87273.0
2016-02-16 14:00:00,60.02,60.14,59.89,59.92,130594.0,45.1469,45.2372,45.0492,45.0717,130594.0
2016-02-16 14:30:00,59.91,59.96,59.6,59.67,93831.0,45.0642,45.1018,44.831,44.8837,93831.0
2016-02-16 15:00:00,59.65,59.65,59.39,59.55,164768.0,44.8686,44.8686,44.6731,44.7934,164768.0
2016-02-16 15:30:00,59.56,59.65,59.42,59.61,264877.0,44.8009,44.8686,44.6956,44.8385,264877.0
2016-02-17 09:30:00,59.7,60.66,59.63,60.6,146845.0,44.9062,45.6283,44.8536,45.5832,146845.0
2016-02-17 10:00:00,60.6,60.92,60.34,60.92,175437.0,45.5832,45.8239,45.3876,45.8239,175437.0
2016-02-17 10:30:00,60.92,61.0,60.57,60.87,155871.0,45.8239,45.8841,45.5606,45.7863,155871.0
2016-02-17 11:00:00,60.85,60.87,60.58,60.7,125181.0,45.7713,45.7863,45.5682,45.6584,125181.0
2016-02-17 11:30:00,60.68,61.03,60.68,60.98,74923.0,45.6434,45.9067,45.6434,45.869,74923.0
2016-02-17 12:00:00,60.99,61.05,60.9,61.01,82709.0,45.8766,45.9217,45.8089,45.8916,82709.0
2016-02-17 12:30:00,60.99,61.24,60.94,61.1,71300.0,45.8766,46.0646,45.839,45.9593,71300.0
2016-02-17 13:00:00,61.11,61.22,60.99,61.09,77335.0,45.9668,46.0496,45.8766,45.9518,77335.0
2016-02-17 13:30:00,61.09,61.12,60.74,60.86,72130.0,45.9518,45.9744,45.6885,45.7788,72130.0
2016-02-17 14:00:00,60.86,61.13,60.75,60.83,121285.0,45.7788,45.9819,45.696,45.7562,121285.0
2016-02-17 14:30:00,60.84,60.99,60.7,60.72,94788.0,45.7637,45.8766,45.6584,45.6735,94788.0
2016-02-17 15:00:00,60.74,61.11,60.7,61.09,199073.0,45.6885,45.9668,45.6584,45.9518,199073.0
2016-02-17 15:30:00,61.08,61.21,60.95,61.2,553636.0,45.9443,46.0421,45.8465,46.0345,553636.0
2016-02-18 09:30:00,61.61,61.61,60.54,61.21,292612.0,46.3429,46.3429,45.5381,46.0421,292612.0
2016-02-18 10:00:00,61.19,61.82,60.95,61.63,190094.0,46.027,46.5009,45.8465,46.358,190094.0
2016-02-18 10:30:00,61.6,61.62,61.05,61.2,258667.0,46.3354,46.3505,45.9217,46.0345,258667.0
2016-02-18 11:00:00,61.2,61.52,61.02,61.35,211215.0,46.0345,46.2752,45.8991,46.1474,211215.0
2016-02-18 11:30:00,61.35,61.42,61.21,61.32,131223.0,46.1474,46.2,46.0421,46.1248,131223.0
2016-02-18 12:00:00,61.32,61.8,61.28,61.61,148192.0,46.1248,46.4859,46.0947,46.3429,148192.0
2016-02-18 12:30:00,61.64,61.65,61.23,61.23,87633.0,46.3655,46.373,46.0571,46.0571,87633.0
2016-02-18 13:00:00,61.23,61.26,60.99,61.12,160673.0,46.0571,46.0797,45.8766,45.9744,160673.0
2016-02-18 13:30:00,61.15,61.32,61.08,61.32,82934.0,45.9969,46.1248,45.9443,46.1248,82934.0
2016-02-18 14:00:00,61.32,61.59,61.13,61.55,106271.0,46.1248,46.3279,45.9819,46.2978,106271.0
2016-02-18 14:30:00,61.53,61.7,61.45,61.63,191666.0,46.2828,46.4106,46.2226,46.358,191666.0
2016-02-18 15:00:00,61.64,61.68,61.08,61.17,172991.0,46.3655,46.3956,45.9443,46.012,172991.0
2016-02-18 15:30:00,61.17,61.39,61.12,61.26,626495.0,46.012,46.1775,45.9744,46.0797,626495.0
2016-02-19 09:30:00,57.99,59.49,55.1,57.41,2350535.0,43.62,44.7483,41.4461,43.1837,2350535.0
2016-02-19 10:00:00,57.41,59.46,57.36,59.18,1200709.0,43.1837,44.7257,43.1461,44.5151,1200709.0
2016-02-19 10:30:00,59.17,59.35,58.22,58.78,539944.0,44.5076,44.643,43.793,44.2142,539944.0
2016-02-19 11:00:00,58.75,59.5,58.67,59.31,398511.0,44.1916,44.7558,44.1315,44.6129,398511.0
2016-02-19 11:30:00,59.31,59.5,58.84,59.19,354280.0,44.6129,44.7558,44.2593,44.5226,354280.0
2016-02-19 12:00:00,59.2,59.36,58.71,59.13,308853.0,44.5301,44.6505,44.1616,44.4775,308853.0
2016-02-19 12:30:00,59.13,59.25,58.87,58.92,200862.0,44.4775,44.5677,44.2819,44.3195,200862.0
2016-02-19 13:00:00,58.93,58.99,58.68,58.77,226932.0,44.327,44.3722,44.139,44.2067,226932.0
2016-02-19 13:30:00,58.77,58.95,58.63,58.67,287364.0,44.2067,44.3421,44.1014,44.1315,287364.0
2016-02-19 14:00:00,58.68,58.89,58.64,58.85,223296.0,44.139,44.297,44.1089,44.2669,223296.0
2016-02-19 14:30:00,58.85,59.0,58.76,58.8,272853.0,44.2669,44.3797,44.1992,44.2293,272853.0
2016-02-19 15:00:00,58.8,59.0,58.72,58.73,311132.0,44.2293,44.3797,44.1691,44.1766,311132.0
2016-02-19 15:30:00,58.72,58.92,58.13,58.54,1665222.0,44.1691,44.3195,43.7253,44.0337,1665222.0
2016-02-22 09:30:00,59.0,60.57,58.8,60.55,657970.0,44.3797,45.5606,44.2293,45.5456,657970.0
2016-02-22 10:00:00,60.56,61.89,60.43,61.55,676366.0,45.5531,46.5536,45.4553,46.2978,676366.0
2016-02-22 10:30:00,61.54,61.93,61.3,61.7,498373.0,46.2903,46.5836,46.1098,46.4106,498373.0
2016-02-22 11:00:00,61.67,61.8,61.38,61.6,301296.0,46.3881,46.4859,46.1699,46.3354,301296.0
2016-02-22 11:30:00,61.6,61.79,61.49,61.68,203519.0,46.3354,46.4783,46.2527,46.3956,203519.0
2016-02-22 12:00:00,61.67,61.76,61.51,61.54,189190.0,46.3881,46.4558,46.2677,46.2903,189190.0
2016-02-22 12:30:00,61.55,61.81,61.55,61.58,153775.0,46.2978,46.4934,46.2978,46.3204,153775.0
2016-02-22 13:00:00,61.58,61.58,61.26,61.39,140699.0,46.3204,46.3204,46.0797,46.1775,140699.0
2016-02-22 13:30:00,61.39,61.61,61.33,61.47,177797.0,46.1775,46.3429,46.1323,46.2376,177797.0
2016-02-22 14:00:00,61.46,61.54,61.43,61.47,137170.0,46.2301,46.2903,46.2075,46.2376,137170.0
2016-02-22 14:30:00,61.47,61.56,61.37,61.46,189798.0,46.2376,46.3053,46.1624,46.2301,189798.0
2016-02-22 15:00:00,61.46,61.47,61.13,61.22,342083.0,46.2301,46.2376,45.9819,46.0496,342083.0
2016-02-22 15:30:00,61.22,61.59,61.2,61.46,598070.0,46.0496,46.3279,46.0345,46.2301,598070.0
2016-02-23 09:30:00,61.35,61.47,60.62,61.09,421843.0,46.1474,46.2376,45.5983,45.9518,421843.0
2016-02-23 10:00:00,61.09,61.37,60.81,61.3,259507.0,45.9518,46.1624,45.7412,46.1098,259507.0
2016-02-23 10:30:00,61.32,61.73,61.32,61.68,159679.0,46.1248,46.4332,46.1248,46.3956,159679.0
2016-02-23 11:00:00,61.65,61.68,61.28,61.56,196525.0,46.373,46.3956,46.0947,46.3053,196525.0
2016-02-23 11:30:00,61.54,61.95,61.44,61.75,122260.0,46.2903,46.5987,46.2151,46.4482,122260.0
2016-02-23 12:00:00,61.73,61.73,61.47,61.66,86079.0,46.4332,46.4332,46.2376,46.3805,86079.0
2016-02-23 12:30:00,61.65,61.75,61.59,61.71,65862.0,46.373,46.4482,46.3279,46.4182,65862.0
2016-02-23 13:00:00,61.71,61.86,61.69,61.76,107198.0,46.4182,46.531,46.4031,46.4558,107198.0
2016-02-23 13:30:00,61.75,61.75,61.43,61.65,143823.0,46.4482,46.4482,46.2075,46.373,143823.0
2016-02-23 14:00:00,61.66,61.86,61.56,61.74,136278.0,46.3805,46.531,46.3053,46.4407,136278.0
2016-02-23 14:30:00,61.73,61.74,61.48,61.54,154567.0,46.4332,46.4407,46.2451,46.2903,154567.0
2016-02-23 15:00:00,61.54,61.54,61.29,61.39,162719.0,46.2903,46.2903,46.1022,46.1775,162719.0
2016-02-23 15:30:00,61.39,61.6,61.37,61.42,407854.0,46.1775,46.3354,46.1624,46.2,407854.0
2016-02-24 09:30:00,60.79,61.4,60.77,61.34,248353.0,45.7261,46.185,45.7111,46.1398,248353.0
2016-02-24 10:00:00,61.37,61.54,61.16,61.52,224605.0,46.1624,46.2903,46.0044,46.2752,224605.0
2016-02-24 10:30:00,61.53,61.94,61.32,61.67,265957.0,46.2828,46.5912,46.1248,46.3881,265957.0
2016-02-24 11:00:00,61.69,61.79,61.51,61.71,133099.0,46.4031,46.4783,46.2677,46.4182,133099.0
2016-02-24 11:30:00,61.7,62.21,61.68,62.15,146775.0,46.4106,46.7943,46.3956,46.7491,146775.0
2016-02-24 12:00:00,62.15,62.37,62.09,62.1,133783.0,46.7491,46.9146,46.704,46.7115,133783.0
2016-02-24 12:30:00,62.11,62.25,61.98,62.21,104080.0,46.719,46.8243,46.6212,46.7943,104080.0
2016-02-24 13:00:00,62.21,62.4,62.15,62.29,118811.0,46.7943,46.9372,46.7491,46.8544,118811.0
2016-02-24 13:30:00,62.3,62.54,62.29,62.51,183540.0,46.862,47.0425,46.8544,47.0199,183540.0
2016-02-24 14:00:00,62.51,63.03,62.5,63.02,438577.0,47.0199,47.4111,47.0124,47.4035,438577.0
2016-02-24 14:30:00,63.01,63.14,63.0,63.0,206391.0,47.396,47.4938,47.3885,47.3885,206391.0
2016-02-24 15:00:00,63.01,63.34,63.01,63.28,172159.0,47.396,47.6442,47.396,47.5991,172159.0
2016-02-24 15:30:00,63.26,63.5,63.2,63.24,691072.0,47.5841,47.7646,47.5389,47.569,691072.0
2016-02-25 09:30:00,63.42,64.09,63.23,63.34,281987.0,47.7044,48.2084,47.5615,47.6442,281987.0
2016-02-25 10:00:00,63.38,63.75,63.15,63.74,159975.0,47.6743,47.9526,47.5013,47.9451,159975.0
2016-02-25 10:30:00,63.76,63.9,63.43,63.66,170331.0,47.9602,48.0655,47.7119,47.8849,170331.0
2016-02-25 11:00:00,63.64,64.18,63.64,64.11,269081.0,47.8699,48.2761,47.8699,48.2234,269081.0
2016-02-25 11:30:00,64.1,64.61,64.1,64.48,239381.0,48.2159,48.5995,48.2159,48.5017,239381.0
2016-02-25 12:00:00,64.46,64.48,64.15,64.22,117919.0,48.4867,48.5017,48.2535,48.3062,117919.0
2016-02-25 12:30:00,64.22,64.23,64.01,64.14,108077.0,48.3062,48.3137,48.1482,48.246,108077.0
2016-02-25 13:00:00,64.14,64.35,64.09,64.28,117884.0,48.246,48.404,48.2084,48.3513,117884.0
2016-02-25 13:30:00,64.28,64.68,64.26,64.64,187470.0,48.3513,48.6522,48.3363,48.6221,187470.0
2016-02-25 14:00:00,64.65,64.66,64.42,64.45,148513.0,48.6296,48.6371,48.4566,48.4792,148513.0
2016-02-25 14:30:00,64.44,64.49,64.26,64.31,134581.0,48.4717,48.5093,48.3363,48.3739,134581.0
2016-02-25 15:00:00,64.32,64.63,64.31,64.6,222586.0,48.3814,48.6146,48.3739,48.592,222586.0
2016-02-25 15:30:00,64.6,64.74,64.47,64.68,481901.0,48.592,48.6973,48.4942,48.6522,481901.0
2016-02-26 09:30:00,64.71,65.16,64.53,65.01,363533.0,48.6747,49.0132,48.5394,48.9004,363533.0
2016-02-26 10:00:00,65.01,65.07,64.76,65.06,140447.0,48.9004,48.9455,48.7124,48.938,140447.0
2016-02-26 10:30:00,65.05,65.42,65.05,65.36,108545.0,48.9305,49.2088,48.9305,49.1637,108545.0
2016-02-26 11:00:00,65.36,65.5,65.03,65.03,159011.0,49.1637,49.269,48.9155,48.9155,159011.0
2016-02-26 11:30:00,65.03,65.23,64.94,65.09,127621.0,48.9155,49.0659,48.8478,48.9606,127621.0
2016-02-26 12:00:00,65.06,65.06,64.8,64.81,132662.0,48.938,48.938,48.7424,48.75,132662.0
2016-02-26 12:30:00,64.82,65.09,64.8,65.09,102106.0,48.7575,48.9606,48.7424,48.9606,102106.0
2016-02-26 13:00:00,65.09,65.12,64.99,65.08,100931.0,48.9606,48.9832,48.8854,48.9531,100931.0
2016-02-26 13:30:00,65.09,65.13,64.83,64.92,139807.0,48.9606,48.9907,48.765,48.8327,139807.0
2016-02-26 14:00:00,64.93,65.17,64.92,65.12,124383.0,48.8402,49.0208,48.8327,48.9832,124383.0
2016-02-26 14:30:00,65.11,65.12,64.91,64.93,144980.0,48.9756,48.9832,48.8252,48.8402,144980.0
2016-02-26 15:00:00,64.93,65.16,64.92,65.02,168355.0,48.8402,49.0132,48.8327,48.9079,168355.0
2016-02-26 15:30:00,65.03,65.09,64.88,64.9,384146.0,48.9155,48.9606,48.8026,48.8177,384146.0
2016-02-29 09:30:00,64.77,65.35,64.76,65.04,245000.0,48.7199,49.1562,48.7124,48.923,245000.0
2016-02-29 10:00:00,65.04,65.49,64.96,65.32,177617.0,48.923,49.2615,48.8628,49.1336,177617.0
2016-02-29 10:30:00,65.32,65.51,65.16,65.38,118873.0,49.1336,49.2765,49.0132,49.1787,118873.0
2016-02-29 11:00:00,65.39,65.57,65.33,65.43,136398.0,49.1862,49.3216,49.1411,49.2163,136398.0
2016-02-29 11:30:00,65.43,65.7,65.4,65.63,126287.0,49.2163,49.4194,49.1938,49.3668,126287.0
2016-02-29 12:00:00,65.63,65.84,65.61,65.69,125327.0,49.3668,49.5247,49.3517,49.4119,125327.0
2016-02-29 12:30:00,65.71,65.71,65.48,65.56,105618.0,49.4269,49.4269,49.2539,49.3141,105618.0
2016-02-29 13:00:00,65.59,65.67,65.53,65.56,117448.0,49.3367,49.3969,49.2916,49.3141,117448.0
2016-02-29 13:30:00,65.54,65.56,65.39,65.52,133037.0,49.2991,49.3141,49.1862,49.284,133037.0
2016-02-29 14:00:00,65.53,65.56,65.11,65.28,168474.0,49.2916,49.3141,48.9756,49.1035,168474.0
2016-02-29 14:30:00,65.3,65.43,65.26,65.36,153683.0,49.1185,49.2163,49.0885,49.1637,153683.0
2016-02-29 15:00:00,65.35,65.41,65.18,65.39,193441.0,49.1562,49.2013,49.0283,49.1862,193441.0
2016-02-29 15:30:00,65.38,65.53,65.09,65.1,502770.0,49.1787,49.2916,48.9606,48.9681,502770.0
2016-03-01 09:30:00,65.48,65.92,65.3,65.46,234838.0,49.2539,49.5849,49.1185,49.2389,234838.0
2016-03-01 10:00:00,65.46,66.0,65.46,65.93,204437.0,49.2389,49.6451,49.2389,49.5924,204437.0
2016-03-01 10:30:00,65.91,66.4,65.91,66.08,220904.0,49.5774,49.946,49.5774,49.7053,220904.0
2016-03-01 11:00:00,66.1,66.12,65.9,65.98,174045.0,49.7203,49.7353,49.5699,49.63,174045.0
2016-03-01 11:30:00,66.0,66.26,66.0,66.23,170211.0,49.6451,49.8407,49.6451,49.8181,170211.0
2016-03-01 12:00:00,66.24,66.45,66.16,66.28,93114.0,49.8256,49.9836,49.7654,49.8557,93114.0
2016-03-01 12:30:00,66.28,66.35,66.16,66.26,96303.0,49.8557,49.9084,49.7654,49.8407,96303.0
2016-03-01 13:00:00,66.23,66.55,66.22,66.54,225835.0,49.8181,50.0588,49.8106,50.0513,225835.0
2016-03-01 13:30:00,66.55,66.87,66.54,66.78,167212.0,50.0588,50.2995,50.0513,50.2318,167212.0
2016-03-01 14:00:00,66.76,66.81,66.52,66.56,144883.0,50.2168,50.2544,50.0362,50.0663,144883.0
2016-03-01 14:30:00,66.56,66.76,66.51,66.74,137237.0,50.0663,50.2168,50.0287,50.2017,137237.0
2016-03-01 15:00:00,66.75,66.85,66.67,66.67,158519.0,50.2092,50.2845,50.1491,50.1491,158519.0
2016-03-01 15:30:00,66.66,66.76,66.5,66.74,404662.0,50.1415,50.2168,50.0212,50.2017,404662.0
2016-03-02 09:30:00,66.5,67.0,66.01,66.32,248282.0,50.0212,50.3973,49.6526,49.8858,248282.0
2016-03-02 10:00:00,66.34,67.1,66.28,66.94,302128.0,49.9008,50.4725,49.8557,50.3522,302128.0
2016-03-02 10:30:00,66.94,66.94,66.48,66.51,248746.0,50.3522,50.3522,50.0061,50.0287,248746.0
2016-03-02 11:00:00,66.47,66.56,66.16,66.17,157549.0,49.9986,50.0663,49.7654,49.773,157549.0
2016-03-02 11:30:00,66.19,66.32,65.82,65.84,135210.0,49.788,49.8858,49.5097,49.5247,135210.0
2016-03-02 12:00:00,65.83,65.93,65.68,65.92,143804.0,49.5172,49.5924,49.4044,49.5849,143804.0
2016-03-02 12:30:00,65.92,66.0,65.82,65.82,89940.0,49.5849,49.6451,49.5097,49.5097,89940.0
2016-03-02 13:00:00,65.82,66.0,65.74,65.95,108108.0,49.5097,49.6451,49.4495,49.6075,108108.0
2016-03-02 13:30:00,65.96,66.01,65.81,65.82,110101.0,49.615,49.6526,49.5022,49.5097,110101.0
2016-03-02 14:00:00,65.83,65.9,65.71,65.87,137262.0,49.5172,49.5699,49.4269,49.5473,137262.0
2016-03-02 14:30:00,65.86,66.01,65.86,65.97,156462.0,49.5398,49.6526,49.5398,49.6225,156462.0
2016-03-02 15:00:00,65.98,66.02,65.75,65.99,324750.0,49.63,49.6601,49.457,49.6376,324750.0
2016-03-02 15:30:00,65.99,66.3,65.94,66.27,532608.0,49.6376,49.8707,49.6,49.8482,532608.0
2016-03-03 09:30:00,66.36,66.56,65.76,66.4,166599.0,49.9159,50.0663,49.4646,49.946,166599.0
2016-03-03 10:00:00,66.41,66.49,66.2,66.45,137367.0,49.9535,50.0137,49.7955,49.9836,137367.0
2016-03-03 10:30:00,66.44,66.83,66.44,66.77,111631.0,49.9761,50.2694,49.9761,50.2243,111631.0
2016-03-03 11:00:00,66.78,66.79,66.27,66.27,159795.0,50.2318,50.2393,49.8482,49.8482,159795.0
2016-03-03 11:30:00,66.27,66.57,66.27,66.49,79716.0,49.8482,50.0738,49.8482,50.0137,79716.0
2016-03-03 12:00:00,66.48,66.6,66.24,66.26,92029.0,50.0061,50.0964,49.8256,49.8407,92029.0
2016-03-03 12:30:00,66.26,66.36,66.22,66.34,65481.0,49.8407,49.9159,49.8106,49.9008,65481.0
2016-03-03 13:00:00,66.34,66.35,66.17,66.26,119738.0,49.9008,49.9084,49.773,49.8407,119738.0
2016-03-03 13:30:00,66.27,66.41,66.15,66.41,142041.0,49.8482,49.9535,49.7579,49.9535,142041.0
2016-03-03 14:00:00,66.42,66.48,66.2,66.3,108611.0,49.961,50.0061,49.7955,49.8707,108611.0
2016-03-03 14:30:00,66.3,66.37,66.28,66.31,154481.0,49.8707,49.9234,49.8557,49.8783,154481.0
2016-03-03 15:00:00,66.32,66.36,66.3,66.35,184148.0,49.8858,49.9159,49.8707,49.9084,184148.0
2016-03-03 15:30:00,66.35,66.41,66.31,66.35,401773.0,49.9084,49.9535,49.8783,49.9084,401773.0
2016-03-04 09:30:00,65.87,66.37,65.35,65.43,214012.0,49.8276,50.2058,49.4343,49.4948,214012.0
2016-03-04 10:00:00,65.44,65.72,65.43,65.51,184721.0,49.5023,49.7141,49.4948,49.5553,184721.0
2016-03-04 10:30:00,65.49,65.63,65.24,65.28,182202.0,49.5402,49.6461,49.351,49.3813,182202.0
2016-03-04 11:00:00,65.27,65.52,65.27,65.3,239820.0,49.3737,49.5629,49.3737,49.3964,239820.0
2016-03-04 11:30:00,65.3,65.37,65.2,65.27,245055.0,49.3964,49.4494,49.3208,49.3737,245055.0
2016-03-04 12:00:00,65.26,65.35,65.04,65.07,160492.0,49.3662,49.4343,49.1998,49.2224,160492.0
2016-03-04 12:30:00,65.09,65.18,64.99,65.07,145089.0,49.2376,49.3057,49.1619,49.2224,145089.0
2016-03-04 13:00:00,65.05,65.16,65.02,65.14,136265.0,49.2073,49.2905,49.1846,49.2754,136265.0
2016-03-04 13:30:00,65.15,65.35,65.1,65.21,204526.0,49.283,49.4343,49.2451,49.3284,204526.0
2016-03-04 14:00:00,65.22,65.27,65.1,65.17,169875.0,49.3359,49.3737,49.2451,49.2981,169875.0
2016-03-04 14:30:00,65.17,65.21,64.97,65.07,157320.0,49.2981,49.3284,49.1468,49.2224,157320.0
2016-03-04 15:00:00,65.07,65.22,64.89,65.21,311557.0,49.2224,49.3359,49.0863,49.3284,311557.0
2016-03-04 15:30:00,65.21,65.43,65.2,65.39,942117.0,49.3284,49.4948,49.3208,49.4645,942117.0
2016-03-07 09:30:00,65.03,65.34,64.75,65.17,373825.0,49.1922,49.4267,48.9804,49.2981,373825.0
2016-03-07 10:00:00,65.16,65.9,65.12,65.53,229769.0,49.2905,49.8503,49.2603,49.5704,229769.0
2016-03-07 10:30:00,65.57,65.97,65.49,65.9,144901.0,49.6007,49.9033,49.5402,49.8503,144901.0
2016-03-07 11:00:00,65.9,66.0,65.8,65.96,124497.0,49.8503,49.926,49.7747,49.8957,124497.0
2016-03-07 11:30:00,65.96,66.2,65.86,65.91,100504.0,49.8957,50.0772,49.82,49.8579,100504.0
2016-03-07 12:00:00,65.9,65.92,65.8,65.86,77149.0,49.8503,49.8654,49.7747,49.82,77149.0
2016-03-07 12:30:00,65.87,65.92,65.74,65.81,129604.0,49.8276,49.8654,49.7293,49.7822,129604.0
2016-03-07 13:00:00,65.81,65.86,65.65,65.72,82349.0,49.7822,49.82,49.6612,49.7141,82349.0
2016-03-07 13:30:00,65.72,65.76,65.54,65.7,96582.0,49.7141,49.7444,49.578,49.699,96582.0
2016-03-07 14:00:00,65.7,65.81,65.57,65.6,112371.0,49.699,49.7822,49.6007,49.6234,112371.0
2016-03-07 14:30:00,65.61,65.68,65.44,65.64,127071.0,49.6309,49.6839,49.5023,49.6536,127071.0
2016-03-07 15:00:00,65.64,65.87,65.55,65.84,186080.0,49.6536,49.8276,49.5855,49.8049,186080.0
2016-03-07 15:30:00,65.84,65.87,65.67,65.85,482369.0,49.8049,49.8276,49.6763,49.8125,482369.0
2016-03-08 09:30:00,65.22,65.46,64.83,64.92,233581.0,49.3359,49.5175,49.0409,49.109,233581.0
2016-03-08 10:00:00,64.91,65.43,64.89,65.2,116322.0,49.1014,49.4948,49.0863,49.3208,116322.0
2016-03-08 10:30:00,65.16,65.35,65.0,65.16,93166.0,49.2905,49.4343,49.1695,49.2905,93166.0
2016-03-08 11:00:00,65.16,65.57,65.11,65.53,120602.0,49.2905,49.6007,49.2527,49.5704,120602.0
2016-03-08 11:30:00,65.52,65.72,65.45,65.55,75778.0,49.5629,49.7141,49.5099,49.5855,75778.0
2016-03-08 12:00:00,65.55,65.67,65.44,65.63,131036.0,49.5855,49.6763,49.5023,49.6461,131036.0
2016-03-08 12:30:00,65.64,65.65,65.49,65.56,87063.0,49.6536,49.6612,49.5402,49.5931,87063.0
2016-03-08 13:00:00,65.55,65.61,65.36,65.39,82663.0,49.5855,49.6309,49.4418,49.4645,82663.0
2016-03-08 13:30:00,65.41,65.45,65.18,65.22,103792.0,49.4796,49.5099,49.3057,49.3359,103792.0
2016-03-08 14:00:00,65.22,65.31,65.15,65.17,92436.0,49.3359,49.404,49.283,49.2981,92436.0
2016-03-08 14:30:00,65.17,65.29,65.05,65.26,126957.0,49.2981,49.3889,49.2073,49.3662,126957.0
2016-03-08 15:00:00,65.25,65.28,65.05,65.09,277773.0,49.3586,49.3813,49.2073,49.2376,277773.0
2016-03-08 15:30:00,65.07,65.23,64.85,64.95,454687.0,49.2224,49.3435,49.056,49.1317,454687.0
2016-03-09 09:30:00,65.47,65.47,64.63,65.01,126081.0,49.525,49.525,48.8896,49.1771,126081.0
2016-03-09 10:00:00,65.01,65.22,64.82,64.96,99644.0,49.1771,49.3359,49.0333,49.1392,99644.0
2016-03-09 10:30:00,64.99,65.0,64.34,64.52,164606.0,49.1619,49.1695,48.6702,48.8064,164606.0
2016-03-09 11:00:00,64.53,64.88,64.51,64.73,150874.0,48.814,49.0787,48.7988,48.9653,150874.0
2016-03-09 11:30:00,64.76,64.87,64.62,64.86,128367.0,48.9879,49.0712,48.882,49.0636,128367.0
2016-03-09 12:00:00,64.84,65.09,64.84,64.95,64849.0,49.0485,49.2376,49.0485,49.1317,64849.0
2016-03-09 12:30:00,64.96,65.03,64.88,64.91,69282.0,49.1392,49.1922,49.0787,49.1014,69282.0
2016-03-09 13:00:00,64.88,65.01,64.86,64.99,108658.0,49.0787,49.1771,49.0636,49.1619,108658.0
2016-03-09 13:30:00,65.0,65.05,64.85,64.93,92869.0,49.1695,49.2073,49.056,49.1165,92869.0
2016-03-09 14:00:00,64.93,64.98,64.83,64.9,64929.0,49.1165,49.1544,49.0409,49.0939,64929.0
2016-03-09 14:30:00,64.9,64.93,64.68,64.68,86549.0,49.0939,49.1165,48.9274,48.9274,86549.0
2016-03-09 15:00:00,64.69,64.73,64.59,64.65,131536.0,48.935,48.9653,48.8594,48.9047,131536.0
2016-03-09 15:30:00,64.65,64.85,64.63,64.82,286664.0,48.9047,49.056,48.8896,49.0333,286664.0
2016-03-10 09:30:00,65.18,65.49,64.84,65.3,142511.0,49.3057,49.5402,49.0485,49.3964,142511.0
2016-03-10 10:00:00,65.32,65.53,65.31,65.42,80686.0,49.4116,49.5704,49.404,49.4872,80686.0
2016-03-10 10:30:00,65.41,65.41,64.9,64.93,92941.0,49.4796,49.4796,49.0939,49.1165,92941.0
2016-03-10 11:00:00,64.94,64.94,64.46,64.52,50100.0,49.1241,49.1241,48.761,48.8064,50100.0
2016-03-10 11:30:00,64.54,64.8,64.52,64.7,58521.0,48.8215,49.0182,48.8064,48.9426,58521.0
2016-03-10 12:00:00,64.68,64.79,64.43,64.47,65558.0,48.9274,49.0106,48.7383,48.7686,65558.0
2016-03-10 12:30:00,64.49,64.54,64.21,64.39,75101.0,48.7837,48.8215,48.5719,48.7081,75101.0
2016-03-10 13:00:00,64.39,64.48,64.21,64.46,71492.0,48.7081,48.7761,48.5719,48.761,71492.0
2016-03-10 13:30:00,64.46,64.68,64.44,64.53,82637.0,48.761,48.9274,48.7459,48.814,82637.0
2016-03-10 14:00:00,64.55,64.92,64.43,64.88,170704.0,48.8291,49.109,48.7383,49.0787,170704.0
2016-03-10 14:30:00,64.9,65.17,64.9,65.13,113551.0,49.0939,49.2981,49.0939,49.2678,113551.0
2016-03-10 15:00:00,65.13,65.43,65.02,65.38,123300.0,49.2678,49.4948,49.1846,49.457,123300.0
2016-03-10 15:30:00,65.36,65.38,65.11,65.24,271399.0,49.4418,49.457,49.2527,49.351,271399.0
2016-03-11 09:30:00,65.86,66.13,65.72,66.1,121623.0,49.82,50.0243,49.7141,50.0016,121623.0
2016-03-11 10:00:00,66.11,66.28,66.07,66.24,102792.0,50.0092,50.1378,49.9789,50.1075,102792.0
2016-03-11 10:30:00,66.25,66.57,66.25,66.43,107417.0,50.1151,50.3571,50.1151,50.2512,107417.0
2016-03-11 11:00:00,66.41,66.71,66.39,66.71,92351.0,50.2361,50.463,50.221,50.463,92351.0
2016-03-11 11:30:00,66.69,66.72,66.38,66.39,82177.0,50.4479,50.4706,50.2134,50.221,82177.0
2016-03-11 12:00:00,66.39,66.47,66.38,66.45,61653.0,50.221,50.2815,50.2134,50.2664,61653.0
2016-03-11 12:30:00,66.43,66.46,66.28,66.3,66501.0,50.2512,50.2739,50.1378,50.1529,66501.0
2016-03-11 13:00:00,66.29,66.37,66.28,66.35,90732.0,50.1453,50.2058,50.1378,50.1907,90732.0
2016-03-11 13:30:00,66.34,66.39,66.19,66.34,110443.0,50.1831,50.221,50.0697,50.1831,110443.0
2016-03-11 14:00:00,66.34,66.34,66.17,66.2,115168.0,50.1831,50.1831,50.0545,50.0772,115168.0
2016-03-11 14:30:00,66.2,66.21,66.08,66.1,104259.0,50.0772,50.0848,49.9865,50.0016,104259.0
2016-03-11 15:00:00,66.09,66.3,66.08,66.28,151811.0,49.994,50.1529,49.9865,50.1378,151811.0
2016-03-11 15:30:00,66.28,66.38,66.22,66.34,235526.0,50.1378,50.2134,50.0924,50.1831,235526.0
2016-03-14 09:30:00,66.02,66.35,65.92,66.01,105480.0,49.9411,50.1907,49.8654,49.9335,105480.0
2016-03-14 10:00:00,66.04,66.23,66.03,66.18,63171.0,49.9562,50.0999,49.9486,50.0621,63171.0
2016-03-14 10:30:00,66.18,66.22,66.02,66.03,58539.0,50.0621,50.0924,49.9411,49.9486,58539.0
2016-03-14 11:00:00,66.02,66.13,65.89,65.9,52493.0,49.9411,50.0243,49.8427,49.8503,52493.0
2016-03-14 11:30:00,65.89,66.03,65.8,65.88,49881.0,49.8427,49.9486,49.7747,49.8352,49881.0
2016-03-14 12:00:00,65.86,65.98,65.75,65.86,41768.0,49.82,49.9108,49.7368,49.82,41768.0
2016-03-14 12:30:00,65.86,65.97,65.85,65.91,32070.0,49.82,49.9033,49.8125,49.8579,32070.0
2016-03-14 13:00:00,65.91,65.99,65.83,65.91,69582.0,49.8579,49.9184,49.7974,49.8579,69582.0
2016-03-14 13:30:00,65.92,66.04,65.9,66.0,48925.0,49.8654,49.9562,49.8503,49.926,48925.0
2016-03-14 14:00:00,65.99,65.99,65.83,65.86,68153.0,49.9184,49.9184,49.7974,49.82,68153.0
2016-03-14 14:30:00,65.85,65.98,65.85,65.89,212117.0,49.8125,49.9108,49.8125,49.8427,212117.0
2016-03-14 15:00:00,65.89,65.92,65.85,65.91,170008.0,49.8427,49.8654,49.8125,49.8579,170008.0
2016-03-14 15:30:00,65.9,65.91,65.75,65.76,388336.0,49.8503,49.8579,49.7368,49.7444,388336.0
2016-03-15 09:30:00,65.53,65.99,65.09,65.62,160031.0,49.5704,49.9184,49.2376,49.6385,160031.0
2016-03-15 10:00:00,65.6,65.7,65.45,65.69,184439.0,49.6234,49.699,49.5099,49.6915,184439.0
2016-03-15 10:30:00,65.7,65.76,65.63,65.71,67868.0,49.699,49.7444,49.6461,49.7066,67868.0
2016-03-15 11:00:00,65.7,65.79,65.62,65.74,82596.0,49.699,49.7671,49.6385,49.7293,82596.0
2016-03-15 11:30:00,65.74,65.75,65.63,65.63,76105.0,49.7293,49.7368,49.6461,49.6461,76105.0
2016-03-15 12:00:00,65.64,65.71,65.57,65.67,51642.0,49.6536,49.7066,49.6007,49.6763,51642.0
2016-03-15 12:30:00,65.68,65.72,65.62,65.67,56001.0,49.6839,49.7141,49.6385,49.6763,56001.0
2016-03-15 13:00:00,65.67,65.78,65.66,65.72,68392.0,49.6763,49.7595,49.6688,49.7141,68392.0
2016-03-15 13:30:00,65.72,65.74,65.49,65.51,117018.0,49.7141,49.7293,49.5402,49.5553,117018.0
2016-03-15 14:00:00,65.5,65.7,65.44,65.63,144067.0,49.5477,49.699,49.5023,49.6461,144067.0
2016-03-15 14:30:00,65.63,65.66,65.55,65.57,105083.0,49.6461,49.6688,49.5855,49.6007,105083.0
2016-03-15 15:00:00,65.56,65.66,65.46,65.57,123747.0,49.5931,49.6688,49.5175,49.6007,123747.0
2016-03-15 15:30:00,65.57,65.7,65.55,65.7,286288.0,49.6007,49.699,49.5855,49.699,286288.0
2016-03-16 09:30:00,65.65,65.81,65.24,65.58,149780.0,49.6612,49.7822,49.351,49.6082,149780.0
2016-03-16 10:00:00,65.56,65.71,65.32,65.43,145360.0,49.5931,49.7066,49.4116,49.4948,145360.0
2016-03-16 10:30:00,65.45,65.53,65.25,65.25,90222.0,49.5099,49.5704,49.3586,49.3586,90222.0
2016-03-16 11:00:00,65.25,65.26,65.01,65.17,72313.0,49.3586,49.3662,49.1771,49.2981,72313.0
2016-03-16 11:30:00,65.17,65.31,65.07,65.15,72351.0,49.2981,49.404,49.2224,49.283,72351.0
2016-03-16 12:00:00,65.16,65.21,65.04,65.04,80850.0,49.2905,49.3284,49.1998,49.1998,80850.0
2016-03-16 12:30:00,65.04,65.21,65.02,65.2,92285.0,49.1998,49.3284,49.1846,49.3208,92285.0
2016-03-16 13:00:00,65.19,65.25,65.06,65.07,108342.0,49.3132,49.3586,49.2149,49.2224,108342.0
2016-03-16 13:30:00,65.07,65.15,64.94,64.95,112017.0,49.2224,49.283,49.1241,49.1317,112017.0
2016-03-16 14:00:00,64.95,65.43,64.95,65.43,239169.0,49.1317,49.4948,49.1317,49.4948,239169.0
2016-03-16 14:30:00,65.42,65.63,65.39,65.4,215324.0,49.4872,49.6461,49.4645,49.4721,215324.0
2016-03-16 15:00:00,65.37,65.66,65.34,65.5,121079.0,49.4494,49.6688,49.4267,49.5477,121079.0
2016-03-16 15:30:00,65.5,65.63,65.37,65.41,263407.0,49.5477,49.6461,49.4494,49.4796,263407.0
2016-03-17 09:30:00,65.19,65.35,64.86,65.27,191655.0,49.3132,49.4343,49.0636,49.3737,191655.0
2016-03-17 10:00:00,65.25,65.55,65.14,65.55,69466.0,49.3586,49.5855,49.2754,49.5855,69466.0
2016-03-17 10:30:00,65.55,65.75,65.5,65.72,132353.0,49.5855,49.7368,49.5477,49.7141,132353.0
2016-03-17 11:00:00,65.73,65.92,65.67,65.82,213516.0,49.7217,49.8654,49.6763,49.7898,213516.0
2016-03-17 11:30:00,65.82,65.99,65.82,65.98,117965.0,49.7898,49.9184,49.7898,49.9108,117965.0
2016-03-17 12:00:00,65.99,66.0,65.92,65.99,74108.0,49.9184,49.926,49.8654,49.9184,74108.0
2016-03-17 12:30:00,65.99,66.22,65.96,66.19,236684.0,49.9184,50.0924,49.8957,50.0697,236684.0
2016-03-17 13:00:00,66.2,66.25,66.1,66.22,61460.0,50.0772,50.1151,50.0016,50.0924,61460.0
2016-03-17 13:30:00,66.23,66.25,66.15,66.24,111891.0,50.0999,50.1151,50.0394,50.1075,111891.0
2016-03-17 14:00:00,66.23,66.25,66.19,66.23,120005.0,50.0999,50.1151,50.0697,50.0999,120005.0
2016-03-17 14:30:00,66.23,66.25,66.14,66.22,98781.0,50.0999,50.1151,50.0319,50.0924,98781.0
2016-03-17 15:00:00,66.22,66.5,66.22,66.49,211490.0,50.0924,50.3042,50.0924,50.2966,211490.0
2016-03-17 15:30:00,66.49,66.5,66.35,66.39,294782.0,50.2966,50.3042,50.1907,50.221,294782.0
2016-03-18 09:30:00,66.48,66.68,66.24,66.65,575364.0,50.289,50.4403,50.1075,50.4176,575364.0
2016-03-18 10:00:00,66.63,66.66,66.25,66.62,135859.0,50.4025,50.4252,50.1151,50.395,135859.0
2016-03-18 10:30:00,66.63,66.84,66.58,66.83,225520.0,50.4025,50.5614,50.3647,50.5538,225520.0
2016-03-18 11:00:00,66.84,66.91,66.77,66.81,105706.0,50.5614,50.6143,50.5084,50.5387,105706.0
2016-03-18 11:30:00,66.81,66.88,66.66,66.71,81683.0,50.5387,50.5916,50.4252,50.463,81683.0
2016-03-18 12:00:00,66.72,66.79,66.62,66.78,68664.0,50.4706,50.5236,50.395,50.516,68664.0
2016-03-18 12:30:00,66.74,66.74,66.53,66.53,67817.0,50.4857,50.4857,50.3269,50.3269,67817.0
2016-03-18 13:00:00,66.52,66.62,66.42,66.47,106233.0,50.3193,50.395,50.2437,50.2815,106233.0
2016-03-18 13:30:00,66.47,66.57,66.39,66.51,82664.0,50.2815,50.3571,50.221,50.3117,82664.0
2016-03-18 14:00:00,66.5,66.61,66.47,66.59,138428.0,50.3042,50.3874,50.2815,50.3723,138428.0
2016-03-18 14:30:00,66.59,66.72,66.49,66.62,111323.0,50.3723,50.4706,50.2966,50.395,111323.0
2016-03-18 15:00:00,66.63,66.78,66.61,66.72,138493.0,50.4025,50.516,50.3874,50.4706,138493.0
2016-03-18 15:30:00,66.73,66.78,66.45,66.5,435357.0,50.4782,50.516,50.2664,50.3042,435357.0
2016-03-21 09:30:00,66.49,66.73,66.34,66.63,112180.0,50.2966,50.4782,50.1831,50.4025,112180.0
2016-03-21 10:00:00,66.64,66.87,66.62,66.71,73780.0,50.4101,50.5841,50.395,50.463,73780.0
2016-03-21 10:30:00,66.71,66.76,66.3,66.39,84755.0,50.463,50.5009,50.1529,50.221,84755.0
2016-03-21 11:00:00,66.38,66.6,66.38,66.55,65299.0,50.2134,50.3798,50.2134,50.342,65299.0
2016-03-21 11:30:00,66.54,66.56,66.38,66.43,65177.0,50.3344,50.3496,50.2134,50.2512,65177.0
2016-03-21 12:00:00,66.43,66.43,66.31,66.39,56973.0,50.2512,50.2512,50.1605,50.221,56973.0
2016-03-21 12:30:00,66.39,66.5,66.35,66.48,45476.0,50.221,50.3042,50.1907,50.289,45476.0
2016-03-21 13:00:00,66.48,66.66,66.43,66.65,59486.0,50.289,50.4252,50.2512,50.4176,59486.0
2016-03-21 13:30:00,66.64,66.65,66.51,66.59,103514.0,50.4101,50.4176,50.3117,50.3723,103514.0
2016-03-21 14:00:00,66.59,66.62,66.54,66.6,94959.0,50.3723,50.395,50.3344,50.3798,94959.0
2016-03-21 14:30:00,66.6,66.68,66.55,66.67,100451.0,50.3798,50.4403,50.342,50.4328,100451.0
2016-03-21 15:00:00,66.68,66.75,66.59,66.59,100625.0,50.4403,50.4933,50.3723,50.3723,100625.0
2016-03-21 15:30:00,66.59,66.59,66.45,66.5,202657.0,50.3723,50.3723,50.2664,50.3042,202657.0
2016-03-22 09:30:00,65.84,66.13,65.15,65.3,165032.0,49.8049,50.0243,49.283,49.3964,165032.0
2016-03-22 10:00:00,65.3,65.32,64.93,64.93,243751.0,49.3964,49.4116,49.1165,49.1165,243751.0
2016-03-22 10:30:00,64.94,65.29,64.81,65.27,135035.0,49.1241,49.3889,49.0258,49.3737,135035.0
2016-03-22 11:00:00,65.28,65.29,65.16,65.17,95074.0,49.3813,49.3889,49.2905,49.2981,95074.0
2016-03-22 11:30:00,65.17,65.39,65.14,65.34,125735.0,49.2981,49.4645,49.2754,49.4267,125735.0
2016-03-22 12:00:00,65.35,65.5,65.24,65.49,82013.0,49.4343,49.5477,49.351,49.5402,82013.0
2016-03-22 12:30:00,65.49,65.67,65.44,65.67,70393.0,49.5402,49.6763,49.5023,49.6763,70393.0
2016-03-22 13:00:00,65.65,65.69,65.53,65.61,68086.0,49.6612,49.6915,49.5704,49.6309,68086.0
2016-03-22 13:30:00,65.61,65.78,65.56,65.72,114271.0,49.6309,49.7595,49.5931,49.7141,114271.0
2016-03-22 14:00:00,65.71,65.72,65.54,65.6,122812.0,49.7066,49.7141,49.578,49.6234,122812.0
2016-03-22 14:30:00,65.6,65.61,65.35,65.35,134324.0,49.6234,49.6309,49.4343,49.4343,134324.0
2016-03-22 15:00:00,65.35,65.4,65.24,65.36,108356.0,49.4343,49.4721,49.351,49.4418,108356.0
2016-03-22 15:30:00,65.35,65.4,65.28,65.35,236471.0,49.4343,49.4721,49.3813,49.4343,236471.0
2016-03-23 09:30:00,65.0,65.0,64.5,64.85,141498.0,49.1695,49.1695,48.7913,49.056,141498.0
2016-03-23 10:00:00,64.86,64.95,64.65,64.78,89082.0,49.0636,49.1317,48.9047,49.0031,89082.0
2016-03-23 10:30:00,64.78,64.89,64.63,64.82,100669.0,49.0031,49.0863,48.8896,49.0333,100669.0
2016-03-23 11:00:00,64.81,64.89,64.72,64.77,112419.0,49.0258,49.0863,48.9577,48.9955,112419.0
2016-03-23 11:30:00,64.8,65.03,64.77,64.98,50219.0,49.0182,49.1922,48.9955,49.1544,50219.0
2016-03-23 12:00:00,64.96,65.02,64.82,64.85,83892.0,49.1392,49.1846,49.0333,49.056,83892.0
2016-03-23 12:30:00,64.89,65.01,64.85,65.01,78564.0,49.0863,49.1771,49.056,49.1771,78564.0
2016-03-23 13:00:00,64.99,65.02,64.89,64.98,103208.0,49.1619,49.1846,49.0863,49.1544,103208.0
2016-03-23 13:30:00,64.98,64.98,64.78,64.78,81291.0,49.1544,49.1544,49.0031,49.0031,81291.0
2016-03-23 14:00:00,64.8,64.89,64.77,64.81,91447.0,49.0182,49.0863,48.9955,49.0258,91447.0
2016-03-23 14:30:00,64.81,64.85,64.61,64.7,119641.0,49.0258,49.056,48.8745,48.9426,119641.0
2016-03-23 15:00:00,64.69,64.69,64.57,64.67,102047.0,48.935,48.935,48.8442,48.9199,102047.0
2016-03-23 15:30:00,64.67,64.68,64.0,64.4,1357074.0,48.9199,48.9274,48.413,48.7156,1357074.0
2016-03-24 09:30:00,64.43,64.46,63.76,64.02,198294.0,48.7383,48.761,48.2315,48.4282,198294.0
2016-03-24 10:00:00,64.02,64.11,63.76,63.76,89255.0,48.4282,48.4963,48.2315,48.2315,89255.0
2016-03-24 10:30:00,63.77,63.98,63.74,63.8,79398.0,48.2391,48.3979,48.2164,48.2618,79398.0
2016-03-24 11:00:00,63.82,64.0,63.78,64.0,105816.0,48.2769,48.413,48.2466,48.413,105816.0
2016-03-24 11:30:00,64.0,64.27,63.96,64.04,184893.0,48.413,48.6173,48.3828,48.4433,184893.0
2016-03-24 12:00:00,64.05,64.27,64.03,64.27,59008.0,48.4509,48.6173,48.4357,48.6173,59008.0
2016-03-24 12:30:00,64.26,64.26,64.06,64.06,41617.0,48.6097,48.6097,48.4584,48.4584,41617.0
2016-03-24 13:00:00,64.06,64.11,63.94,63.99,83622.0,48.4584,48.4963,48.3677,48.4055,83622.0
2016-03-24 13:30:00,64.0,64.09,63.93,64.0,81575.0,48.413,48.4811,48.3601,48.413,81575.0
2016-03-24 14:00:00,64.0,64.03,63.92,63.98,111742.0,48.413,48.4357,48.3525,48.3979,111742.0
2016-03-24 14:30:00,63.99,64.14,63.96,64.0,187766.0,48.4055,48.5189,48.3828,48.413,187766.0
2016-03-24 15:00:00,64.01,64.08,64.0,64.04,157154.0,48.4206,48.4736,48.413,48.4433,157154.0
2016-03-24 15:30:00,64.04,64.13,63.99,64.05,370695.0,48.4433,48.5114,48.4055,48.4509,370695.0
2016-03-28 09:30:00,64.19,64.28,63.97,64.11,173398.0,48.5568,48.6249,48.3904,48.4963,173398.0
2016-03-28 10:00:00,64.12,64.3,64.11,64.22,159715.0,48.5038,48.64,48.4963,48.5795,159715.0
2016-03-28 10:30:00,64.21,64.26,63.95,64.02,45646.0,48.5719,48.6097,48.3752,48.4282,45646.0
2016-03-28 11:00:00,64.03,64.23,64.03,64.19,44008.0,48.4357,48.587,48.4357,48.5568,44008.0
2016-03-28 11:30:00,64.2,64.28,64.16,64.22,72566.0,48.5643,48.6249,48.5341,48.5795,72566.0
2016-03-28 12:00:00,64.23,64.3,64.22,64.29,73661.0,48.587,48.64,48.5795,48.6324,73661.0
2016-03-28 12:30:00,64.3,64.45,64.27,64.42,88863.0,48.64,48.7534,48.6173,48.7308,88863.0
2016-03-28 13:00:00,64.41,64.47,64.38,64.45,67420.0,48.7232,48.7686,48.7005,48.7534,67420.0
2016-03-28 13:30:00,64.47,64.57,64.44,64.57,92809.0,48.7686,48.8442,48.7459,48.8442,92809.0
2016-03-28 14:00:00,64.57,64.62,64.48,64.53,95350.0,48.8442,48.882,48.7761,48.814,95350.0
2016-03-28 14:30:00,64.52,64.52,64.45,64.48,72560.0,48.8064,48.8064,48.7534,48.7761,72560.0
2016-03-28 15:00:00,64.49,64.52,64.39,64.43,112542.0,48.7837,48.8064,48.7081,48.7383,112542.0
2016-03-28 15:30:00,64.43,64.47,64.31,64.35,202706.0,48.7383,48.7686,48.6475,48.6778,202706.0
2016-03-29 09:30:00,64.48,64.9,64.28,64.7,138700.0,48.7761,49.0939,48.6249,48.9426,138700.0
2016-03-29 10:00:00,64.67,64.89,64.56,64.65,59409.0,48.9199,49.0863,48.8367,48.9047,59409.0
2016-03-29 10:30:00,64.66,64.75,64.55,64.66,59091.0,48.9123,48.9804,48.8291,48.9123,59091.0
2016-03-29 11:00:00,64.68,64.68,64.4,64.57,64984.0,48.9274,48.9274,48.7156,48.8442,64984.0
2016-03-29 11:30:00,64.57,64.64,64.39,64.48,42193.0,48.8442,48.8972,48.7081,48.7761,42193.0
2016-03-29 12:00:00,64.48,64.74,64.39,64.73,39282.0,48.7761,48.9728,48.7081,48.9653,39282.0
2016-03-29 12:30:00,64.77,65.0,64.72,64.87,58246.0,48.9955,49.1695,48.9577,49.0712,58246.0
2016-03-29 13:00:00,64.87,64.95,64.69,64.9,68437.0,49.0712,49.1317,48.935,49.0939,68437.0
2016-03-29 13:30:00,64.88,64.95,64.73,64.86,51608.0,49.0787,49.1317,48.9653,49.0636,51608.0
2016-03-29 14:00:00,64.87,64.89,64.8,64.86,143020.0,49.0712,49.0863,49.0182,49.0636,143020.0
2016-03-29 14:30:00,64.85,64.89,64.81,64.86,165244.0,49.056,49.0863,49.0258,49.0636,165244.0
2016-03-29 15:00:00,64.86,65.03,64.83,64.98,105896.0,49.0636,49.1922,49.0409,49.1544,105896.0
2016-03-29 15:30:00,64.98,64.99,64.86,64.94,185204.0,49.1544,49.1619,49.0636,49.1241,185204.0
2016-03-30 09:30:00,65.28,65.55,65.07,65.27,81150.0,49.3813,49.5855,49.2224,49.3737,81150.0
2016-03-30 10:00:00,65.27,65.33,65.03,65.1,88313.0,49.3737,49.4191,49.1922,49.2451,88313.0
2016-03-30 10:30:00,65.1,65.2,64.96,65.17,109148.0,49.2451,49.3208,49.1392,49.2981,109148.0
2016-03-30 11:00:00,65.17,65.22,64.97,65.0,99697.0,49.2981,49.3359,49.1468,49.1695,99697.0
2016-03-30 11:30:00,65.01,65.11,64.92,65.03,46654.0,49.1771,49.2527,49.109,49.1922,46654.0
2016-03-30 12:00:00,65.03,65.11,64.97,65.06,51084.0,49.1922,49.2527,49.1468,49.2149,51084.0
2016-03-30 12:30:00,65.06,65.14,65.0,65.06,38235.0,49.2149,49.2754,49.1695,49.2149,38235.0
2016-03-30 13:00:00,65.04,65.07,64.95,64.96,57945.0,49.1998,49.2224,49.1317,49.1392,57945.0
2016-03-30 13:30:00,64.96,64.97,64.87,64.9,83579.0,49.1392,49.1468,49.0712,49.0939,83579.0
2016-03-30 14:00:00,64.9,65.01,64.89,64.99,79286.0,49.0939,49.1771,49.0863,49.1619,79286.0
2016-03-30 14:30:00,65.0,65.13,64.98,65.11,82266.0,49.1695,49.2678,49.1544,49.2527,82266.0
2016-03-30 15:00:00,65.11,65.43,65.11,65.43,90908.0,49.2527,49.4948,49.2527,49.4948,90908.0
2016-03-30 15:30:00,65.43,65.44,65.17,65.23,198884.0,49.4948,49.5023,49.2981,49.3435,198884.0
2016-03-31 09:30:00,65.29,65.82,65.14,65.19,83242.0,49.3889,49.7898,49.2754,49.3132,83242.0
2016-03-31 10:00:00,65.19,65.24,64.94,64.94,76837.0,49.3132,49.351,49.1241,49.1241,76837.0
2016-03-31 10:30:00,64.97,64.97,64.75,64.77,93998.0,49.1468,49.1468,48.9804,48.9955,93998.0
2016-03-31 11:00:00,64.76,64.85,64.61,64.69,91669.0,48.9879,49.056,48.8745,48.935,91669.0
2016-03-31 11:30:00,64.69,64.92,64.6,64.87,69858.0,48.935,49.109,48.8669,49.0712,69858.0
2016-03-31 12:00:00,64.87,65.0,64.86,64.96,55226.0,49.0712,49.1695,49.0636,49.1392,55226.0
2016-03-31 12:30:00,64.97,65.0,64.75,64.89,85218.0,49.1468,49.1695,48.9804,49.0863,85218.0
2016-03-31 13:00:00,64.88,64.93,64.8,64.82,42713.0,49.0787,49.1165,49.0182,49.0333,42713.0
2016-03-31 13:30:00,64.83,64.84,64.67,64.77,66298.0,49.0409,49.0485,48.9199,48.9955,66298.0
2016-03-31 14:00:00,64.77,64.9,64.58,64.63,59011.0,48.9955,49.0939,48.8518,48.8896,59011.0
2016-03-31 14:30:00,64.64,64.71,64.57,64.71,61512.0,48.8972,48.9501,48.8442,48.9501,61512.0
2016-03-31 15:00:00,64.7,64.82,64.63,64.8,129126.0,48.9426,49.0333,48.8896,49.0182,129126.0
2016-03-31 15:30:00,64.81,64.88,64.7,64.74,195116.0,49.0258,49.0787,48.9426,48.9728,195116.0
2016-04-01 09:30:00,64.6,64.66,64.14,64.43,120972.0,48.8669,48.9123,48.5189,48.7383,120972.0
2016-04-01 10:00:00,64.41,64.68,64.25,64.47,56710.0,48.7232,48.9274,48.6022,48.7686,56710.0
2016-04-01 10:30:00,64.47,64.85,64.47,64.84,34798.0,48.7686,49.056,48.7686,49.0485,34798.0
2016-04-01 11:00:00,64.86,64.9,64.73,64.77,41094.0,49.0636,49.0939,48.9653,48.9955,41094.0
2016-04-01 11:30:00,64.76,64.96,64.75,64.92,46104.0,48.9879,49.1392,48.9804,49.109,46104.0
2016-04-01 12:00:00,64.9,64.94,64.79,64.85,42662.0,49.0939,49.1241,49.0106,49.056,42662.0
2016-04-01 12:30:00,64.85,64.96,64.8,64.87,34034.0,49.056,49.1392,49.0182,49.0712,34034.0
2016-04-01 13:00:00,64.86,64.98,64.85,64.92,34731.0,49.0636,49.1544,49.056,49.109,34731.0
2016-04-01 13:30:00,64.93,65.07,64.9,65.01,70979.0,49.1165,49.2224,49.0939,49.1771,70979.0
2016-04-01 14:00:00,65.01,65.15,64.99,65.1,51186.0,49.1771,49.283,49.1619,49.2451,51186.0
2016-04-01 14:30:00,65.09,65.19,65.04,65.15,57150.0,49.2376,49.3132,49.1998,49.283,57150.0
2016-04-01 15:00:00,65.16,65.26,65.16,65.2,60852.0,49.2905,49.3662,49.2905,49.3208,60852.0
2016-04-01 15:30:00,65.2,65.4,65.19,65.24,251113.0,49.3208,49.4721,49.3132,49.351,251113.0
2016-04-04 09:30:00,65.31,65.41,64.96,65.33,61869.0,49.404,49.4796,49.1392,49.4191,61869.0
2016-04-04 10:00:00,65.31,65.39,65.19,65.26,71037.0,49.404,49.4645,49.3132,49.3662,71037.0
2016-04-04 10:30:00,65.25,65.26,64.8,64.8,79773.0,49.3586,49.3662,49.0182,49.0182,79773.0
2016-04-04 11:00:00,64.78,64.79,64.46,64.53,62685.0,49.0031,49.0106,48.761,48.814,62685.0
2016-04-04 11:30:00,64.52,64.55,64.34,64.43,69511.0,48.8064,48.8291,48.6702,48.7383,69511.0
2016-04-04 12:00:00,64.45,64.56,64.42,64.51,56132.0,48.7534,48.8367,48.7308,48.7988,56132.0
2016-04-04 12:30:00,64.51,64.51,64.24,64.26,40382.0,48.7988,48.7988,48.5946,48.6097,40382.0
2016-04-04 13:00:00,64.26,64.27,64.12,64.22,56313.0,48.6097,48.6173,48.5038,48.5795,56313.0
2016-04-04 13:30:00,64.22,64.25,64.08,64.17,66933.0,48.5795,48.6022,48.4736,48.5416,66933.0
2016-04-04 14:00:00,64.18,64.22,63.96,64.09,81031.0,48.5492,48.5795,48.3828,48.4811,81031.0
2016-04-04 14:30:00,64.08,64.14,64.04,64.13,97035.0,48.4736,48.5189,48.4433,48.5114,97035.0
2016-04-04 15:00:00,64.13,64.25,64.07,64.08,102887.0,48.5114,48.6022,48.466,48.4736,102887.0
2016-04-04 15:30:00,64.08,64.14,64.02,64.08,227425.0,48.4736,48.5189,48.4282,48.4736,227425.0
2016-04-05 09:30:00,63.93,64.19,63.2,63.29,281687.0,48.3601,48.5568,47.8079,47.876,281687.0
2016-04-05 10:00:00,63.31,63.69,63.3,63.6,126388.0,47.8911,48.1785,47.8835,48.1105,126388.0
2016-04-05 10:30:00,63.61,63.61,63.21,63.3,58302.0,48.118,48.118,47.8154,47.8835,58302.0
2016-04-05 11:00:00,63.3,63.42,63.28,63.31,51403.0,47.8835,47.9743,47.8684,47.8911,51403.0
2016-04-05 11:30:00,63.32,63.38,63.18,63.29,62975.0,47.8987,47.944,47.7928,47.876,62975.0
2016-04-05 12:00:00,63.28,63.46,63.2,63.31,45198.0,47.8684,48.0046,47.8079,47.8911,45198.0
2016-04-05 12:30:00,63.29,63.3,63.18,63.28,75902.0,47.876,47.8835,47.7928,47.8684,75902.0
2016-04-05 13:00:00,63.27,63.48,63.23,63.46,60901.0,47.8608,48.0197,47.8306,48.0046,60901.0
2016-04-05 13:30:00,63.47,63.61,63.44,63.51,61806.0,48.0121,48.118,47.9894,48.0424,61806.0
2016-04-05 14:00:00,63.52,63.64,63.5,63.64,63523.0,48.0499,48.1407,48.0348,48.1407,63523.0
2016-04-05 14:30:00,63.64,63.75,63.58,63.71,69156.0,48.1407,48.2239,48.0953,48.1937,69156.0
2016-04-05 15:00:00,63.72,63.74,63.51,63.59,68498.0,48.2012,48.2164,48.0424,48.1029,68498.0
2016-04-05 15:30:00,63.59,63.62,63.31,63.42,162159.0,48.1029,48.1256,47.8911,47.9743,162159.0
2016-04-06 09:30:00,63.44,63.52,63.0,63.48,83729.0,47.9894,48.0499,47.6566,48.0197,83729.0
2016-04-06 10:00:00,63.48,63.64,63.33,63.59,86185.0,48.0197,48.1407,47.9062,48.1029,86185.0
2016-04-06 10:30:00,63.64,63.91,63.52,63.88,65247.0,48.1407,48.345,48.0499,48.3223,65247.0
2016-04-06 11:00:00,63.88,64.02,63.86,63.92,65777.0,48.3223,48.4282,48.3071,48.3525,65777.0
2016-04-06 11:30:00,63.93,64.03,63.92,63.93,35806.0,48.3601,48.4357,48.3525,48.3601,35806.0
2016-04-06 12:00:00,63.95,64.02,63.93,63.99,38571.0,48.3752,48.4282,48.3601,48.4055,38571.0
2016-04-06 12:30:00,63.97,64.07,63.94,64.04,40741.0,48.3904,48.466,48.3677,48.4433,40741.0
2016-04-06 13:00:00,64.05,64.16,64.0,64.05,38444.0,48.4509,48.5341,48.413,48.4509,38444.0
2016-04-06 13:30:00,64.04,64.08,63.91,63.92,50222.0,48.4433,48.4736,48.345,48.3525,50222.0
2016-04-06 14:00:00,63.93,64.03,63.83,63.94,56613.0,48.3601,48.4357,48.2844,48.3677,56613.0
2016-04-06 14:30:00,63.95,64.02,63.86,64.0,149098.0,48.3752,48.4282,48.3071,48.413,149098.0
2016-04-06 15:00:00,63.99,64.23,63.98,64.16,120320.0,48.4055,48.587,48.3979,48.5341,120320.0
2016-04-06 15:30:00,64.17,64.22,64.09,64.17,202690.0,48.5416,48.5795,48.4811,48.5416,202690.0
2016-04-07 09:30:00,63.42,64.02,63.38,63.99,61880.0,47.9743,48.4282,47.944,48.4055,61880.0
2016-04-07 10:00:00,64.0,64.07,63.71,63.71,105137.0,48.413,48.466,48.1937,48.1937,105137.0
2016-04-07 10:30:00,63.72,63.9,63.57,63.87,80453.0,48.2012,48.3374,48.0878,48.3147,80453.0
2016-04-07 11:00:00,63.86,63.86,63.62,63.76,62711.0,48.3071,48.3071,48.1256,48.2315,62711.0
2016-04-07 11:30:00,63.77,63.9,63.7,63.88,87461.0,48.2391,48.3374,48.1861,48.3223,87461.0
2016-04-07 12:00:00,63.87,63.93,63.81,63.89,82641.0,48.3147,48.3601,48.2693,48.3298,82641.0
2016-04-07 12:30:00,63.89,63.94,63.86,63.94,43285.0,48.3298,48.3677,48.3071,48.3677,43285.0
2016-04-07 13:00:00,63.93,64.0,63.9,63.94,56858.0,48.3601,48.413,48.3374,48.3677,56858.0
2016-04-07 13:30:00,63.94,64.01,63.77,63.8,121123.0,48.3677,48.4206,48.2391,48.2618,121123.0
2016-04-07 14:00:00,63.8,63.8,63.63,63.79,89079.0,48.2618,48.2618,48.1332,48.2542,89079.0
2016-04-07 14:30:00,63.78,63.9,63.56,63.61,131840.0,48.2466,48.3374,48.0802,48.118,131840.0
2016-04-07 15:00:00,63.6,63.87,63.57,63.85,132196.0,48.1105,48.3147,48.0878,48.2996,132196.0
2016-04-07 15:30:00,63.85,64.06,63.84,64.02,304700.0,48.2996,48.4584,48.292,48.4282,304700.0
2016-04-08 09:30:00,64.32,64.35,62.81,63.05,133979.0,48.6551,48.6778,47.5129,47.6944,133979.0
2016-04-08 10:00:00,63.01,63.07,62.83,62.99,133056.0,47.6642,47.7095,47.528,47.649,133056.0
2016-04-08 10:30:00,63.0,63.03,62.71,62.72,112981.0,47.6566,47.6793,47.4372,47.4448,112981.0
2016-04-08 11:00:00,62.74,63.04,62.67,62.98,82334.0,47.4599,47.6868,47.407,47.6415,82334.0
2016-04-08 11:30:00,62.99,63.03,62.78,62.82,54062.0,47.649,47.6793,47.4902,47.5204,54062.0
2016-04-08 12:00:00,62.82,62.88,62.42,62.44,65248.0,47.5204,47.5658,47.2178,47.233,65248.0
2016-04-08 12:30:00,62.42,62.58,62.37,62.42,47818.0,47.2178,47.3389,47.18,47.2178,47818.0
2016-04-08 13:00:00,62.42,62.43,62.28,62.35,69311.0,47.2178,47.2254,47.1119,47.1649,69311.0
2016-04-08 13:30:00,62.36,62.48,62.3,62.47,53470.0,47.1725,47.2632,47.1271,47.2557,53470.0
2016-04-08 14:00:00,62.48,62.62,62.44,62.55,107050.0,47.2632,47.3691,47.233,47.3162,107050.0
2016-04-08 14:30:00,62.55,62.61,62.48,62.56,98243.0,47.3162,47.3616,47.2632,47.3238,98243.0
2016-04-08 15:00:00,62.56,62.59,62.4,62.48,95003.0,47.3238,47.3464,47.2027,47.2632,95003.0
2016-04-08 15:30:00,62.48,62.63,62.41,62.62,345134.0,47.2632,47.3767,47.2103,47.3691,345134.0
2016-04-11 09:30:00,62.74,62.9,62.5,62.76,64741.0,47.4599,47.5809,47.2784,47.475,64741.0
2016-04-11 10:00:00,62.74,63.03,62.69,62.84,78553.0,47.4599,47.6793,47.4221,47.5356,78553.0
2016-04-11 10:30:00,62.85,62.94,62.66,62.67,46223.0,47.5431,47.6112,47.3994,47.407,46223.0
2016-04-11 11:00:00,62.66,62.79,62.47,62.76,85041.0,47.3994,47.4977,47.2557,47.475,85041.0
2016-04-11 11:30:00,62.76,62.76,62.39,62.43,50063.0,47.475,47.475,47.1952,47.2254,50063.0
2016-04-11 12:00:00,62.43,62.59,62.39,62.46,46001.0,47.2254,47.3464,47.1952,47.2481,46001.0
2016-04-11 12:30:00,62.47,62.47,62.37,62.44,27423.0,47.2557,47.2557,47.18,47.233,27423.0
2016-04-11 13:00:00,62.44,62.51,62.35,62.37,36214.0,47.233,47.2859,47.1649,47.18,36214.0
2016-04-11 13:30:00,62.38,62.45,62.24,62.24,46951.0,47.1876,47.2405,47.0817,47.0817,46951.0
2016-04-11 14:00:00,62.24,62.34,62.14,62.25,100749.0,47.0817,47.1573,47.006,47.0892,100749.0
2016-04-11 14:30:00,62.24,62.35,62.18,62.32,55241.0,47.0817,47.1649,47.0363,47.1422,55241.0
2016-04-11 15:00:00,62.32,62.33,62.17,62.17,63734.0,47.1422,47.1498,47.0287,47.0287,63734.0
2016-04-11 15:30:00,62.17,62.18,61.92,61.95,258773.0,47.0287,47.0363,46.8396,46.8623,258773.0
2016-04-12 09:30:00,61.96,62.09,61.3,61.84,138521.0,46.8699,46.9682,46.3706,46.7791,138521.0
2016-04-12 10:00:00,61.81,61.93,61.61,61.9,94737.0,46.7564,46.8472,46.6051,46.8245,94737.0
2016-04-12 10:30:00,61.92,62.2,61.8,62.07,59079.0,46.8396,47.0514,46.7488,46.9531,59079.0
2016-04-12 11:00:00,62.09,62.38,62.08,62.34,54924.0,46.9682,47.1876,46.9607,47.1573,54924.0
2016-04-12 11:30:00,62.33,62.61,62.27,62.47,53633.0,47.1498,47.3616,47.1044,47.2557,53633.0
2016-04-12 12:00:00,62.47,62.59,62.38,62.52,48703.0,47.2557,47.3464,47.1876,47.2935,48703.0
2016-04-12 12:30:00,62.51,62.62,62.43,62.44,32813.0,47.2859,47.3691,47.2254,47.233,32813.0
2016-04-12 13:00:00,62.44,62.45,62.26,62.27,50441.0,47.233,47.2405,47.0968,47.1044,50441.0
2016-04-12 13:30:00,62.26,62.34,62.25,62.31,34648.0,47.0968,47.1573,47.0892,47.1346,34648.0
2016-04-12 14:00:00,62.33,62.42,62.26,62.38,64129.0,47.1498,47.2178,47.0968,47.1876,64129.0
2016-04-12 14:30:00,62.37,62.58,62.32,62.58,69496.0,47.18,47.3389,47.1422,47.3389,69496.0
2016-04-12 15:00:00,62.56,62.72,62.55,62.63,111679.0,47.3238,47.4448,47.3162,47.3767,111679.0
2016-04-12 15:30:00,62.63,62.69,62.52,62.55,198103.0,47.3767,47.4221,47.2935,47.3162,198103.0
2016-04-13 09:30:00,62.96,63.19,62.66,63.14,65632.0,47.6263,47.8003,47.3994,47.7625,65632.0
2016-04-13 10:00:00,63.17,63.56,63.12,63.56,91814.0,47.7852,48.0802,47.7474,48.0802,91814.0
2016-04-13 10:30:00,63.56,63.7,63.45,63.48,109706.0,48.0802,48.1861,47.997,48.0197,109706.0
2016-04-13 11:00:00,63.49,63.68,63.38,63.66,61205.0,48.0273,48.171,47.944,48.1558,61205.0
2016-04-13 11:30:00,63.67,63.71,63.56,63.6,52906.0,48.1634,48.1937,48.0802,48.1105,52906.0
2016-04-13 12:00:00,63.62,63.65,63.4,63.46,51645.0,48.1256,48.1483,47.9592,48.0046,51645.0
2016-04-13 12:30:00,63.45,63.52,63.41,63.5,34927.0,47.997,48.0499,47.9667,48.0348,34927.0
2016-04-13 13:00:00,63.5,63.55,63.44,63.51,41896.0,48.0348,48.0726,47.9894,48.0424,41896.0
2016-04-13 13:30:00,63.51,63.67,63.5,63.66,48436.0,48.0424,48.1634,48.0348,48.1558,48436.0
2016-04-13 14:00:00,63.65,63.69,63.52,63.66,51396.0,48.1483,48.1785,48.0499,48.1558,51396.0
2016-04-13 14:30:00,63.65,63.76,63.62,63.75,81740.0,48.1483,48.2315,48.1256,48.2239,81740.0
2016-04-13 15:00:00,63.75,63.81,63.67,63.73,77525.0,48.2239,48.2693,48.1634,48.2088,77525.0
2016-04-13 15:30:00,63.73,63.83,63.68,63.8,214527.0,48.2088,48.2844,48.171,48.2618,214527.0
2016-04-14 09:30:00,63.99,64.21,63.41,63.52,58101.0,48.4055,48.5719,47.9667,48.0499,58101.0
2016-04-14 10:00:00,63.56,63.83,63.55,63.68,32547.0,48.0802,48.2844,48.0726,48.171,32547.0
2016-04-14 10:30:00,63.69,63.74,63.52,63.64,42826.0,48.1785,48.2164,48.0499,48.1407,42826.0
2016-04-14 11:00:00,63.62,63.76,63.55,63.69,77859.0,48.1256,48.2315,48.0726,48.1785,77859.0
2016-04-14 11:30:00,63.69,63.81,63.66,63.8,47316.0,48.1785,48.2693,48.1558,48.2618,47316.0
2016-04-14 12:00:00,63.81,63.95,63.78,63.91,63569.0,48.2693,48.3752,48.2466,48.345,63569.0
2016-04-14 12:30:00,63.88,63.89,63.77,63.78,34837.0,48.3223,48.3298,48.2391,48.2466,34837.0
2016-04-14 13:00:00,63.77,63.89,63.73,63.76,37387.0,48.2391,48.3298,48.2088,48.2315,37387.0
2016-04-14 13:30:00,63.75,63.83,63.7,63.71,43635.0,48.2239,48.2844,48.1861,48.1937,43635.0
2016-04-14 14:00:00,63.71,63.72,63.63,63.68,87891.0,48.1937,48.2012,48.1332,48.171,87891.0
2016-04-14 14:30:00,63.67,63.75,63.61,63.72,37113.0,48.1634,48.2239,48.118,48.2012,37113.0
2016-04-14 15:00:00,63.72,63.8,63.66,63.71,48163.0,48.2012,48.2618,48.1558,48.1937,48163.0
2016-04-14 15:30:00,63.71,63.77,63.67,63.68,146398.0,48.1937,48.2391,48.1634,48.171,146398.0
2016-04-15 09:30:00,63.69,63.8,63.4,63.56,188938.0,48.1785,48.2618,47.9592,48.0802,188938.0
2016-04-15 10:00:00,63.56,63.87,63.49,63.83,307239.0,48.0802,48.3147,48.0273,48.2844,307239.0
2016-04-15 10:30:00,63.81,64.07,63.8,64.02,80329.0,48.2693,48.466,48.2618,48.4282,80329.0
2016-04-15 11:00:00,64.02,64.11,63.97,64.05,51040.0,48.4282,48.4963,48.3904,48.4509,51040.0
2016-04-15 11:30:00,64.06,64.14,64.0,64.09,30322.0,48.4584,48.5189,48.413,48.4811,30322.0
2016-04-15 12:00:00,64.08,64.18,64.04,64.11,27508.0,48.4736,48.5492,48.4433,48.4963,27508.0
2016-04-15 12:30:00,64.11,64.13,64.0,64.05,37254.0,48.4963,48.5114,48.413,48.4509,37254.0
2016-04-15 13:00:00,64.05,64.08,63.91,63.94,48999.0,48.4509,48.4736,48.345,48.3677,48999.0
2016-04-15 13:30:00,63.94,64.03,63.9,64.0,30777.0,48.3677,48.4357,48.3374,48.413,30777.0
2016-04-15 14:00:00,64.0,64.13,63.93,64.07,81882.0,48.413,48.5114,48.3601,48.466,81882.0
2016-04-15 14:30:00,64.07,64.18,64.05,64.17,87753.0,48.466,48.5492,48.4509,48.5416,87753.0
2016-04-15 15:00:00,64.16,64.17,64.06,64.12,56248.0,48.5341,48.5416,48.4584,48.5038,56248.0
2016-04-15 15:30:00,64.13,64.15,64.03,64.11,143031.0,48.5114,48.5265,48.4357,48.4963,143031.0
2016-04-18 09:30:00,64.04,64.23,63.82,64.17,76365.0,48.4433,48.587,48.2769,48.5416,76365.0
2016-04-18 10:00:00,64.2,64.39,64.19,64.33,65370.0,48.5643,48.7081,48.5568,48.6627,65370.0
2016-04-18 10:30:00,64.33,64.5,64.3,64.45,90538.0,48.6627,48.7913,48.64,48.7534,90538.0
2016-04-18 11:00:00,64.44,64.58,64.42,64.47,55750.0,48.7459,48.8518,48.7308,48.7686,55750.0
2016-04-18 11:30:00,64.49,64.56,64.46,64.56,40940.0,48.7837,48.8367,48.761,48.8367,40940.0
2016-04-18 12:00:00,64.55,64.6,64.46,64.48,30258.0,48.8291,48.8669,48.761,48.7761,30258.0
2016-04-18 12:30:00,64.49,64.55,64.46,64.49,29088.0,48.7837,48.8291,48.761,48.7837,29088.0
2016-04-18 13:00:00,64.47,64.5,64.32,64.38,69711.0,48.7686,48.7913,48.6551,48.7005,69711.0
2016-04-18 13:30:00,64.42,64.53,64.39,64.44,71937.0,48.7308,48.814,48.7081,48.7459,71937.0
2016-04-18 14:00:00,64.42,64.52,64.41,64.48,31680.0,48.7308,48.8064,48.7232,48.7761,31680.0
2016-04-18 14:30:00,64.49,64.61,64.48,64.55,54267.0,48.7837,48.8745,48.7761,48.8291,54267.0
2016-04-18 15:00:00,64.56,64.59,64.52,64.54,54208.0,48.8367,48.8594,48.8064,48.8215,54208.0
2016-04-18 15:30:00,64.54,64.58,64.48,64.57,138551.0,48.8215,48.8518,48.7761,48.8442,138551.0
2016-04-19 09:30:00,64.83,65.12,64.57,64.62,110628.0,49.0409,49.2603,48.8442,48.882,110628.0
2016-04-19 10:00:00,64.63,64.64,64.37,64.44,52028.0,48.8896,48.8972,48.6929,48.7459,52028.0
2016-04-19 10:30:00,64.47,64.49,64.34,64.48,44628.0,48.7686,48.7837,48.6702,48.7761,44628.0
2016-04-19 11:00:00,64.48,64.53,64.37,64.44,55892.0,48.7761,48.814,48.6929,48.7459,55892.0
2016-04-19 11:30:00,64.45,64.6,64.41,64.43,95656.0,48.7534,48.8669,48.7232,48.7383,95656.0
2016-04-19 12:00:00,64.43,64.48,64.13,64.13,83125.0,48.7383,48.7761,48.5114,48.5114,83125.0
2016-04-19 12:30:00,64.13,64.19,64.04,64.15,43700.0,48.5114,48.5568,48.4433,48.5265,43700.0
2016-04-19 13:00:00,64.15,64.53,64.03,64.35,189436.0,48.5265,48.814,48.4357,48.6778,189436.0
2016-04-19 13:30:00,64.34,64.37,64.17,64.21,96532.0,48.6702,48.6929,48.5416,48.5719,96532.0
2016-04-19 14:00:00,64.22,64.32,64.18,64.23,86324.0,48.5795,48.6551,48.5492,48.587,86324.0
2016-04-19 14:30:00,64.23,64.29,64.2,64.2,57189.0,48.587,48.6324,48.5643,48.5643,57189.0
2016-04-19 15:00:00,64.21,64.36,64.17,64.29,94506.0,48.5719,48.6854,48.5416,48.6324,94506.0
2016-04-19 15:30:00,64.3,64.44,64.29,64.4,279100.0,48.64,48.7459,48.6324,48.7156,279100.0
2016-04-20 09:30:00,64.51,65.33,64.37,65.33,141512.0,48.7988,49.4191,48.6929,49.4191,141512.0
2016-04-20 10:00:00,65.33,65.33,64.86,64.86,113604.0,49.4191,49.4191,49.0636,49.0636,113604.0
2016-04-20 10:30:00,64.89,64.96,64.63,64.91,96335.0,49.0863,49.1392,48.8896,49.1014,96335.0
2016-04-20 11:00:00,64.91,65.17,64.88,65.12,93380.0,49.1014,49.2981,49.0787,49.2603,93380.0
2016-04-20 11:30:00,65.1,65.14,65.0,65.03,51598.0,49.2451,49.2754,49.1695,49.1922,51598.0
2016-04-20 12:00:00,65.04,65.05,64.87,64.94,49868.0,49.1998,49.2073,49.0712,49.1241,49868.0
2016-04-20 12:30:00,64.95,64.95,64.77,64.77,39303.0,49.1317,49.1317,48.9955,48.9955,39303.0
2016-04-20 13:00:00,64.78,64.81,64.7,64.77,53293.0,49.0031,49.0258,48.9426,48.9955,53293.0
2016-04-20 13:30:00,64.77,64.89,64.75,64.8,60932.0,48.9955,49.0863,48.9804,49.0182,60932.0
2016-04-20 14:00:00,64.8,64.9,64.76,64.79,90998.0,49.0182,49.0939,48.9879,49.0106,90998.0
2016-04-20 14:30:00,64.79,65.0,64.78,64.98,85695.0,49.0106,49.1695,49.0031,49.1544,85695.0
2016-04-20 15:00:00,64.99,65.03,64.89,64.95,95189.0,49.1619,49.1922,49.0863,49.1317,95189.0
2016-04-20 15:30:00,64.94,64.95,64.61,64.63,257620.0,49.1241,49.1317,48.8745,48.8896,257620.0
2016-04-21 09:30:00,65.42,65.5,64.66,64.9,141574.0,49.4872,49.5477,48.9123,49.0939,141574.0
2016-04-21 10:00:00,64.88,64.88,64.53,64.64,89811.0,49.0787,49.0787,48.814,48.8972,89811.0
2016-04-21 10:30:00,64.63,64.91,64.57,64.81,101730.0,48.8896,49.1014,48.8442,49.0258,101730.0
2016-04-21 11:00:00,64.81,64.88,64.55,64.58,53861.0,49.0258,49.0787,48.8291,48.8518,53861.0
2016-04-21 11:30:00,64.58,64.58,64.27,64.32,61369.0,48.8518,48.8518,48.6173,48.6551,61369.0
2016-04-21 12:00:00,64.33,64.36,64.04,64.19,96353.0,48.6627,48.6854,48.4433,48.5568,96353.0
2016-04-21 12:30:00,64.2,64.23,64.07,64.11,75676.0,48.5643,48.587,48.466,48.4963,75676.0
2016-04-21 13:00:00,64.11,64.25,64.1,64.2,51730.0,48.4963,48.6022,48.4887,48.5643,51730.0
2016-04-21 13:30:00,64.2,64.2,64.05,64.12,85814.0,48.5643,48.5643,48.4509,48.5038,85814.0
2016-04-21 14:00:00,64.11,64.12,63.98,64.09,61695.0,48.4963,48.5038,48.3979,48.4811,61695.0
2016-04-21 14:30:00,64.08,64.08,63.96,64.01,82275.0,48.4736,48.4736,48.3828,48.4206,82275.0
2016-04-21 15:00:00,64.01,64.05,63.81,63.86,225667.0,48.4206,48.4509,48.2693,48.3071,225667.0
2016-04-21 15:30:00,63.87,64.07,63.87,63.97,374272.0,48.3147,48.466,48.3147,48.3904,374272.0
2016-04-22 09:30:00,64.31,64.69,64.1,64.65,95647.0,48.6475,48.935,48.4887,48.9047,95647.0
2016-04-22 10:00:00,64.66,64.7,64.0,64.14,98550.0,48.9123,48.9426,48.413,48.5189,98550.0
2016-04-22 10:30:00,64.15,64.26,63.85,63.88,94583.0,48.5265,48.6097,48.2996,48.3223,94583.0
2016-04-22 11:00:00,63.91,63.96,63.67,63.71,87067.0,48.345,48.3828,48.1634,48.1937,87067.0
2016-04-22 11:30:00,63.72,64.01,63.71,64.0,58969.0,48.2012,48.4206,48.1937,48.413,58969.0
2016-04-22 12:00:00,63.99,64.01,63.81,63.84,52426.0,48.4055,48.4206,48.2693,48.292,52426.0
2016-04-22 12:30:00,63.84,63.91,63.81,63.89,48352.0,48.292,48.345,48.2693,48.3298,48352.0
2016-04-22 13:00:00,63.9,64.01,63.81,63.84,68813.0,48.3374,48.4206,48.2693,48.292,68813.0
2016-04-22 13:30:00,63.84,63.99,63.76,63.94,58600.0,48.292,48.4055,48.2315,48.3677,58600.0
2016-04-22 14:00:00,63.94,64.11,63.94,64.1,82465.0,48.3677,48.4963,48.3677,48.4887,82465.0
2016-04-22 14:30:00,64.1,64.15,64.03,64.09,59251.0,48.4887,48.5265,48.4357,48.4811,59251.0
2016-04-22 15:00:00,64.09,64.1,63.92,63.98,101019.0,48.4811,48.4887,48.3525,48.3979,101019.0
2016-04-22 15:30:00,63.99,64.12,63.94,64.06,211239.0,48.4055,48.5038,48.3677,48.4584,211239.0
2016-04-25 09:30:00,63.25,63.39,62.8,63.02,190886.0,47.8457,47.9516,47.5053,47.6717,190886.0
2016-04-25 10:00:00,63.0,63.13,62.76,62.9,142899.0,47.6566,47.7549,47.475,47.5809,142899.0
2016-04-25 10:30:00,62.9,63.13,62.85,63.1,50435.0,47.5809,47.7549,47.5431,47.7322,50435.0
2016-04-25 11:00:00,63.1,63.36,63.01,63.29,60998.0,47.7322,47.9289,47.6642,47.876,60998.0
2016-04-25 11:30:00,63.28,63.43,63.18,63.22,59557.0,47.8684,47.9819,47.7928,47.823,59557.0
2016-04-25 12:00:00,63.2,63.4,63.2,63.4,68413.0,47.8079,47.9592,47.8079,47.9592,68413.0
2016-04-25 12:30:00,63.38,63.58,63.3,63.54,49554.0,47.944,48.0953,47.8835,48.0651,49554.0
2016-04-25 13:00:00,63.54,63.59,63.46,63.59,68593.0,48.0651,48.1029,48.0046,48.1029,68593.0
2016-04-25 13:30:00,63.59,63.59,63.47,63.51,53498.0,48.1029,48.1029,48.0121,48.0424,53498.0
2016-04-25 14:00:00,63.51,63.52,63.32,63.46,87193.0,48.0424,48.0499,47.8987,48.0046,87193.0
2016-04-25 14:30:00,63.46,63.46,63.29,63.39,100582.0,48.0046,48.0046,47.876,47.9516,100582.0
2016-04-25 15:00:00,63.39,63.41,63.29,63.34,90366.0,47.9516,47.9667,47.876,47.9138,90366.0
2016-04-25 15:30:00,63.34,63.38,63.24,63.37,201948.0,47.9138,47.944,47.8381,47.9365,201948.0
2016-04-26 09:30:00,63.25,64.22,63.25,64.14,135095.0,47.8457,48.5795,47.8457,48.5189,135095.0
2016-04-26 10:00:00,64.19,64.25,63.59,63.74,115261.0,48.5568,48.6022,48.1029,48.2164,115261.0
2016-04-26 10:30:00,63.72,63.79,63.47,63.48,111435.0,48.2012,48.2542,48.0121,48.0197,111435.0
2016-04-26 11:00:00,63.5,63.91,63.45,63.77,79836.0,48.0348,48.345,47.997,48.2391,79836.0
2016-04-26 11:30:00,63.77,63.91,63.65,63.91,95997.0,48.2391,48.345,48.1483,48.345,95997.0
2016-04-26 12:00:00,63.89,63.97,63.8,63.97,54610.0,48.3298,48.3904,48.2618,48.3904,54610.0
2016-04-26 12:30:00,63.97,64.05,63.88,63.88,67389.0,48.3904,48.4509,48.3223,48.3223,67389.0
2016-04-26 13:00:00,63.88,63.96,63.84,63.93,32565.0,48.3223,48.3828,48.292,48.3601,32565.0
2016-04-26 13:30:00,63.92,64.01,63.81,63.83,47861.0,48.3525,48.4206,48.2693,48.2844,47861.0
2016-04-26 14:00:00,63.84,64.0,63.82,63.91,56604.0,48.292,48.413,48.2769,48.345,56604.0
2016-04-26 14:30:00,63.89,64.01,63.88,63.98,47319.0,48.3298,48.4206,48.3223,48.3979,47319.0
2016-04-26 15:00:00,63.98,64.03,63.87,63.95,75007.0,48.3979,48.4357,48.3147,48.3752,75007.0
2016-04-26 15:30:00,63.95,64.09,63.93,64.06,219405.0,48.3752,48.4811,48.3601,48.4584,219405.0
2016-04-27 09:30:00,64.14,64.19,63.74,64.03,121385.0,48.5189,48.5568,48.2164,48.4357,121385.0
2016-04-27 10:00:00,64.05,64.13,63.96,63.98,118972.0,48.4509,48.5114,48.3828,48.3979,118972.0
2016-04-27 10:30:00,63.98,64.03,63.74,63.76,142837.0,48.3979,48.4357,48.2164,48.2315,142837.0
2016-04-27 11:00:00,63.76,63.86,63.69,63.79,152796.0,48.2315,48.3071,48.1785,48.2542,152796.0
2016-04-27 11:30:00,63.79,63.91,63.77,63.88,122897.0,48.2542,48.345,48.2391,48.3223,122897.0
2016-04-27 12:00:00,63.88,63.88,63.69,63.81,116897.0,48.3223,48.3223,48.1785,48.2693,116897.0
2016-04-27 12:30:00,63.81,63.85,63.73,63.76,78284.0,48.2693,48.2996,48.2088,48.2315,78284.0
2016-04-27 13:00:00,63.76,63.81,63.68,63.74,67615.0,48.2315,48.2693,48.171,48.2164,67615.0
2016-04-27 13:30:00,63.73,63.76,63.63,63.67,76751.0,48.2088,48.2315,48.1332,48.1634,76751.0
2016-04-27 14:00:00,63.69,63.92,63.56,63.85,214906.0,48.1785,48.3525,48.0802,48.2996,214906.0
2016-04-27 14:30:00,63.85,63.86,63.64,63.74,206881.0,48.2996,48.3071,48.1407,48.2164,206881.0
2016-04-27 15:00:00,63.73,63.95,63.71,63.95,264309.0,48.2088,48.3752,48.1937,48.3752,264309.0
2016-04-27 15:30:00,63.94,64.07,63.89,63.95,263405.0,48.3677,48.466,48.3298,48.3752,263405.0
2016-04-28 09:30:00,63.77,63.85,63.19,63.33,168851.0,48.2391,48.2996,47.8003,47.9062,168851.0
2016-04-28 10:00:00,63.35,63.44,63.23,63.4,221710.0,47.9213,47.9894,47.8306,47.9592,221710.0
2016-04-28 10:30:00,63.41,63.53,63.34,63.46,138706.0,47.9667,48.0575,47.9138,48.0046,138706.0
2016-04-28 11:00:00,63.46,63.62,63.46,63.53,114414.0,48.0046,48.1256,48.0046,48.0575,114414.0
2016-04-28 11:30:00,63.54,63.65,63.47,63.65,105357.0,48.0651,48.1483,48.0121,48.1483,105357.0
2016-04-28 12:00:00,63.66,63.66,63.47,63.51,69716.0,48.1558,48.1558,48.0121,48.0424,69716.0
2016-04-28 12:30:00,63.51,63.67,63.45,63.66,49502.0,48.0424,48.1634,47.997,48.1558,49502.0
2016-04-28 13:00:00,63.66,63.66,63.21,63.32,90383.0,48.1558,48.1558,47.8154,47.8987,90383.0
2016-04-28 13:30:00,63.34,63.6,63.33,63.51,149480.0,47.9138,48.1105,47.9062,48.0424,149480.0
2016-04-28 14:00:00,63.51,63.53,63.3,63.37,119556.0,48.0424,48.0575,47.8835,47.9365,119556.0
2016-04-28 14:30:00,63.37,63.37,63.09,63.1,262989.0,47.9365,47.9365,47.7247,47.7322,262989.0
2016-04-28 15:00:00,63.09,63.09,62.56,62.58,315340.0,47.7247,47.7247,47.3238,47.3389,315340.0
2016-04-28 15:30:00,62.59,62.7,62.49,62.65,568928.0,47.3464,47.4297,47.2708,47.3918,568928.0
2016-04-29 09:30:00,63.89,63.94,61.71,61.78,569627.0,48.3298,48.3677,46.6808,46.7337,569627.0
2016-04-29 10:00:00,61.72,62.44,61.54,62.41,367161.0,46.6883,47.233,46.5522,47.2103,367161.0
2016-04-29 10:30:00,62.42,62.6,61.95,62.01,178823.0,47.2178,47.354,46.8623,46.9077,178823.0
2016-04-29 11:00:00,62.02,62.61,61.89,62.58,178073.0,46.9153,47.3616,46.8169,47.3389,178073.0
2016-04-29 11:30:00,62.59,62.61,62.14,62.34,171227.0,47.3464,47.3616,47.006,47.1573,171227.0
2016-04-29 12:00:00,62.33,62.71,62.31,62.69,146986.0,47.1498,47.4372,47.1346,47.4221,146986.0
2016-04-29 12:30:00,62.68,62.68,62.29,62.37,134104.0,47.4145,47.4145,47.1195,47.18,134104.0
2016-04-29 13:00:00,62.37,62.62,62.37,62.59,114891.0,47.18,47.3691,47.18,47.3464,114891.0
2016-04-29 13:30:00,62.58,62.61,62.42,62.58,86981.0,47.3389,47.3616,47.2178,47.3389,86981.0
2016-04-29 14:00:00,62.57,62.72,62.44,62.68,170120.0,47.3313,47.4448,47.233,47.4145,170120.0
2016-04-29 14:30:00,62.67,62.8,62.53,62.76,146207.0,47.407,47.5053,47.3011,47.475,146207.0
2016-04-29 15:00:00,62.74,62.81,62.63,62.73,206832.0,47.4599,47.5129,47.3767,47.4523,206832.0
2016-04-29 15:30:00,62.74,63.35,62.72,63.05,664842.0,47.4599,47.9213,47.4448,47.6944,664842.0
2016-05-02 09:30:00,62.49,63.21,62.0,63.05,288656.0,47.2708,47.8154,46.9001,47.6944,288656.0
2016-05-02 10:00:00,63.1,63.69,63.04,63.69,213951.0,47.7322,48.1785,47.6868,48.1785,213951.0
2016-05-02 10:30:00,63.68,63.78,63.23,63.24,208729.0,48.171,48.2466,47.8306,47.8381,208729.0
2016-05-02 11:00:00,63.24,63.65,63.24,63.61,173075.0,47.8381,48.1483,47.8381,48.118,173075.0
2016-05-02 11:30:00,63.6,63.9,63.57,63.85,156208.0,48.1105,48.3374,48.0878,48.2996,156208.0
2016-05-02 12:00:00,63.84,64.09,63.65,64.07,141856.0,48.292,48.4811,48.1483,48.466,141856.0
2016-05-02 12:30:00,64.07,64.45,63.93,64.45,136177.0,48.466,48.7534,48.3601,48.7534,136177.0
2016-05-02 13:00:00,64.45,64.51,64.2,64.25,177803.0,48.7534,48.7988,48.5643,48.6022,177803.0
2016-05-02 13:30:00,64.25,64.68,64.22,64.54,156262.0,48.6022,48.9274,48.5795,48.8215,156262.0
2016-05-02 14:00:00,64.53,64.53,64.34,64.4,216954.0,48.814,48.814,48.6702,48.7156,216954.0
2016-05-02 14:30:00,64.41,64.44,64.3,64.38,162916.0,48.7232,48.7459,48.64,48.7005,162916.0
2016-05-02 15:00:00,64.36,64.6,64.34,64.54,202949.0,48.6854,48.8669,48.6702,48.8215,202949.0
2016-05-02 15:30:00,64.53,64.67,64.44,64.63,665601.0,48.814,48.9199,48.7459,48.8896,665601.0
2016-05-03 09:30:00,64.76,66.31,64.58,66.1,962385.0,48.9879,50.1605,48.8518,50.0016,962385.0
2016-05-03 10:00:00,66.1,66.14,65.29,65.54,744232.0,50.0016,50.0319,49.3889,49.578,744232.0
2016-05-03 10:30:00,65.57,65.91,64.92,64.99,582721.0,49.6007,49.8579,49.109,49.1619,582721.0
2016-05-03 11:00:00,65.0,65.14,64.86,64.99,587990.0,49.1695,49.2754,49.0636,49.1619,587990.0
2016-05-03 11:30:00,64.97,65.45,64.61,65.2,473294.0,49.1468,49.5099,48.8745,49.3208,473294.0
2016-05-03 12:00:00,65.19,65.5,64.98,65.01,316483.0,49.3132,49.5477,49.1544,49.1771,316483.0
2016-05-03 12:30:00,65.02,65.2,64.97,65.0,280679.0,49.1846,49.3208,49.1468,49.1695,280679.0
2016-05-03 13:00:00,65.0,65.19,64.91,65.06,345355.0,49.1695,49.3132,49.1014,49.2149,345355.0
2016-05-03 13:30:00,65.07,65.22,65.02,65.06,232021.0,49.2224,49.3359,49.1846,49.2149,232021.0
2016-05-03 14:00:00,65.05,65.08,64.71,64.82,486985.0,49.2073,49.23,48.9501,49.0333,486985.0
2016-05-03 14:30:00,64.81,65.0,64.64,64.79,435749.0,49.0258,49.1695,48.8972,49.0106,435749.0
2016-05-03 15:00:00,64.81,64.84,64.67,64.75,471799.0,49.0258,49.0485,48.9199,48.9804,471799.0
2016-05-03 15:30:00,64.75,64.94,64.64,64.9,869816.0,48.9804,49.1241,48.8972,49.0939,869816.0
2016-05-04 09:30:00,64.67,64.78,63.83,64.3,362012.0,48.9199,49.0031,48.2844,48.64,362012.0
2016-05-04 10:00:00,64.3,64.85,64.22,64.3,276082.0,48.64,49.056,48.5795,48.64,276082.0
2016-05-04 10:30:00,64.27,64.41,64.1,64.21,343056.0,48.6173,48.7232,48.4887,48.5719,343056.0
2016-05-04 11:00:00,64.21,64.5,64.18,64.26,150992.0,48.5719,48.7913,48.5492,48.6097,150992.0
2016-05-04 11:30:00,64.25,64.59,64.22,64.29,171399.0,48.6022,48.8594,48.5795,48.6324,171399.0
2016-05-04 12:00:00,64.29,64.55,64.24,64.5,179667.0,48.6324,48.8291,48.5946,48.7913,179667.0
2016-05-04 12:30:00,64.5,64.5,64.29,64.35,177964.0,48.7913,48.7913,48.6324,48.6778,177964.0
2016-05-04 13:00:00,64.35,64.41,64.33,64.38,215087.0,48.6778,48.7232,48.6627,48.7005,215087.0
2016-05-04 13:30:00,64.38,64.52,64.34,64.41,177311.0,48.7005,48.8064,48.6702,48.7232,177311.0
2016-05-04 14:00:00,64.41,64.47,64.39,64.46,305089.0,48.7232,48.7686,48.7081,48.761,305089.0
2016-05-04 14:30:00,64.45,64.49,64.34,64.41,298117.0,48.7534,48.7837,48.6702,48.7232,298117.0
2016-05-04 15:00:00,64.41,64.49,64.39,64.41,337007.0,48.7232,48.7837,48.7081,48.7232,337007.0
2016-05-04 15:30:00,64.4,64.58,64.38,64.41,571121.0,48.7156,48.8518,48.7005,48.7232,571121.0
2016-05-05 09:30:00,64.15,64.28,63.68,63.9,481448.0,48.5265,48.6249,48.171,48.3374,481448.0
2016-05-05 10:00:00,63.89,63.98,63.61,63.7,389689.0,48.3298,48.3979,48.118,48.1861,389689.0
2016-05-05 10:30:00,63.7,63.83,63.68,63.7,205297.0,48.1861,48.2844,48.171,48.1861,205297.0
2016-05-05 11:00:00,63.69,63.78,63.64,63.64,354465.0,48.1785,48.2466,48.1407,48.1407,354465.0
2016-05-05 11:30:00,63.65,63.95,63.63,63.82,121674.0,48.1483,48.3752,48.1332,48.2769,121674.0
2016-05-05 12:00:00,63.82,63.98,63.78,63.87,85992.0,48.2769,48.3979,48.2466,48.3147,85992.0
2016-05-05 12:30:00,63.86,63.93,63.81,63.9,71070.0,48.3071,48.3601,48.2693,48.3374,71070.0
2016-05-05 13:00:00,63.89,63.9,63.73,63.81,208103.0,48.3298,48.3374,48.2088,48.2693,208103.0
2016-05-05 13:30:00,63.8,63.85,63.79,63.8,200544.0,48.2618,48.2996,48.2542,48.2618,200544.0
2016-05-05 14:00:00,63.8,64.0,63.79,63.89,162092.0,48.2618,48.413,48.2542,48.3298,162092.0
2016-05-05 14:30:00,63.88,63.91,63.8,63.81,112384.0,48.3223,48.345,48.2618,48.2693,112384.0
2016-05-05 15:00:00,63.81,63.9,63.73,63.81,236562.0,48.2693,48.3374,48.2088,48.2693,236562.0
2016-05-05 15:30:00,63.81,63.85,63.78,63.84,386257.0,48.2693,48.2996,48.2466,48.292,386257.0
2016-05-06 09:30:00,63.78,63.93,63.5,63.81,143660.0,48.2466,48.3601,48.0348,48.2693,143660.0
2016-05-06 10:00:00,63.81,63.82,63.45,63.52,176448.0,48.2693,48.2769,47.997,48.0499,176448.0
2016-05-06 10:30:00,63.52,63.6,63.17,63.3,317682.0,48.0499,48.1105,47.7852,47.8835,317682.0
2016-05-06 11:00:00,63.3,63.57,63.3,63.53,200796.0,47.8835,48.0878,47.8835,48.0575,200796.0
2016-05-06 11:30:00,63.52,63.6,63.5,63.56,95081.0,48.0499,48.1105,48.0348,48.0802,95081.0
2016-05-06 12:00:00,63.56,63.62,63.54,63.57,65495.0,48.0802,48.1256,48.0651,48.0878,65495.0
2016-05-06 12:30:00,63.56,63.65,63.54,63.62,83450.0,48.0802,48.1483,48.0651,48.1256,83450.0
2016-05-06 13:00:00,63.63,63.78,63.59,63.7,63923.0,48.1332,48.2466,48.1029,48.1861,63923.0
2016-05-06 13:30:00,63.69,63.84,63.59,63.83,81409.0,48.1785,48.292,48.1029,48.2844,81409.0
2016-05-06 14:00:00,63.84,63.99,63.8,63.89,56213.0,48.292,48.4055,48.2618,48.3298,56213.0
2016-05-06 14:30:00,63.9,63.99,63.88,63.91,67796.0,48.3374,48.4055,48.3223,48.345,67796.0
2016-05-06 15:00:00,63.91,63.97,63.85,63.91,116509.0,48.345,48.3904,48.2996,48.345,116509.0
2016-05-06 15:30:00,63.91,63.93,63.78,63.93,182433.0,48.345,48.3601,48.2466,48.3601,182433.0
2016-05-09 09:30:00,63.82,64.41,63.64,64.28,110692.0,48.2769,48.7232,48.1407,48.6249,110692.0
2016-05-09 10:00:00,64.3,64.39,64.13,64.15,136658.0,48.64,48.7081,48.5114,48.5265,136658.0
2016-05-09 10:30:00,64.15,64.43,64.13,64.4,100561.0,48.5265,48.7383,48.5114,48.7156,100561.0
2016-05-09 11:00:00,64.4,64.49,64.13,64.26,122498.0,48.7156,48.7837,48.5114,48.6097,122498.0
2016-05-09 11:30:00,64.26,64.43,64.24,64.29,74831.0,48.6097,48.7383,48.5946,48.6324,74831.0
2016-05-09 12:00:00,64.28,64.49,64.25,64.42,78393.0,48.6249,48.7837,48.6022,48.7308,78393.0
2016-05-09 12:30:00,64.41,64.44,64.34,64.43,45177.0,48.7232,48.7459,48.6702,48.7383,45177.0
2016-05-09 13:00:00,64.43,64.51,64.29,64.35,65423.0,48.7383,48.7988,48.6324,48.6778,65423.0
2016-05-09 13:30:00,64.34,64.39,64.28,64.32,90841.0,48.6702,48.7081,48.6249,48.6551,90841.0
2016-05-09 14:00:00,64.32,64.47,64.29,64.46,108130.0,48.6551,48.7686,48.6324,48.761,108130.0
2016-05-09 14:30:00,64.45,64.6,64.43,64.6,84281.0,48.7534,48.8669,48.7383,48.8669,84281.0
2016-05-09 15:00:00,64.6,64.7,64.56,64.63,103245.0,48.8669,48.9426,48.8367,48.8896,103245.0
2016-05-09 15:30:00,64.63,64.74,64.56,64.6,303579.0,48.8896,48.9728,48.8367,48.8669,303579.0
2016-05-10 09:30:00,64.69,65.51,64.61,65.51,162010.0,48.935,49.5553,48.8745,49.5553,162010.0
2016-05-10 10:00:00,65.5,65.5,65.11,65.15,108657.0,49.5477,49.5477,49.2527,49.283,108657.0
2016-05-10 10:30:00,65.16,65.31,65.09,65.26,66150.0,49.2905,49.404,49.2376,49.3662,66150.0
2016-05-10 11:00:00,65.25,65.25,64.95,65.05,153609.0,49.3586,49.3586,49.1317,49.2073,153609.0
2016-05-10 11:30:00,65.06,65.11,64.78,64.97,144114.0,49.2149,49.2527,49.0031,49.1468,144114.0
2016-05-10 12:00:00,64.96,65.12,64.92,65.05,78731.0,49.1392,49.2603,49.109,49.2073,78731.0
2016-05-10 12:30:00,65.05,65.12,64.99,65.07,77436.0,49.2073,49.2603,49.1619,49.2224,77436.0
2016-05-10 13:00:00,65.08,65.13,64.94,64.97,179460.0,49.23,49.2678,49.1241,49.1468,179460.0
2016-05-10 13:30:00,64.97,64.98,64.89,64.95,121333.0,49.1468,49.1544,49.0863,49.1317,121333.0
2016-05-10 14:00:00,64.95,64.97,64.89,64.95,130959.0,49.1317,49.1468,49.0863,49.1317,130959.0
2016-05-10 14:30:00,64.94,64.97,64.89,64.9,108902.0,49.1241,49.1468,49.0863,49.0939,108902.0
2016-05-10 15:00:00,64.9,64.98,64.9,64.95,95103.0,49.0939,49.1544,49.0939,49.1317,95103.0
2016-05-10 15:30:00,64.97,64.99,64.94,64.95,449343.0,49.1468,49.1619,49.1241,49.1317,449343.0
2016-05-11 09:30:00,63.65,63.84,62.0,62.19,632936.0,48.1483,48.292,46.9001,47.0439,632936.0
2016-05-11 10:00:00,62.2,62.25,61.73,61.98,422714.0,47.0514,47.0892,46.6959,46.885,422714.0
2016-05-11 10:30:00,61.99,62.07,61.53,61.69,325022.0,46.8926,46.9531,46.5446,46.6656,325022.0
2016-05-11 11:00:00,61.69,61.78,61.33,61.4,219720.0,46.6656,46.7337,46.3933,46.4463,219720.0
2016-05-11 11:30:00,61.4,61.48,61.26,61.32,158628.0,46.4463,46.5068,46.3404,46.3857,158628.0
2016-05-11 12:00:00,61.32,61.6,61.3,61.56,634697.0,46.3857,46.5976,46.3706,46.5673,634697.0
2016-05-11 12:30:00,61.53,61.59,61.3,61.35,722995.0,46.5446,46.59,46.3706,46.4084,722995.0
2016-05-11 13:00:00,61.35,61.46,61.28,61.36,129518.0,46.4084,46.4917,46.3555,46.416,129518.0
2016-05-11 13:30:00,61.36,61.5,61.36,61.38,149528.0,46.416,46.5219,46.416,46.4311,149528.0
2016-05-11 14:00:00,61.36,61.39,60.99,61.03,279076.0,46.416,46.4387,46.1361,46.1664,279076.0
2016-05-11 14:30:00,61.03,61.17,60.82,60.91,189741.0,46.1664,46.2723,46.0075,46.0756,189741.0
2016-05-11 15:00:00,60.91,60.94,60.75,60.82,550693.0,46.0756,46.0983,45.9546,46.0075,550693.0
2016-05-11 15:30:00,60.81,60.95,60.69,60.69,1000754.0,46.0,46.1059,45.9092,45.9092,1000754.0
2016-05-12 09:30:00,61.1,61.19,60.15,60.58,389687.0,46.2193,46.2874,45.5007,45.826,389687.0
2016-05-12 10:00:00,60.58,60.78,60.16,60.32,223535.0,45.826,45.9773,45.5083,45.6293,223535.0
2016-05-12 10:30:00,60.31,60.4,60.01,60.29,205094.0,45.6217,45.6898,45.3948,45.6066,205094.0
2016-05-12 11:00:00,60.29,60.46,60.16,60.42,286791.0,45.6066,45.7352,45.5083,45.7049,286791.0
2016-05-12 11:30:00,60.42,60.51,60.29,60.37,184348.0,45.7049,45.773,45.6066,45.6671,184348.0
2016-05-12 12:00:00,60.37,60.55,60.3,60.46,291009.0,45.6671,45.8033,45.6142,45.7352,291009.0
2016-05-12 12:30:00,60.46,60.52,60.33,60.46,138197.0,45.7352,45.7806,45.6369,45.7352,138197.0
2016-05-12 13:00:00,60.46,60.64,60.44,60.57,320054.0,45.7352,45.8714,45.7201,45.8184,320054.0
2016-05-12 13:30:00,60.57,60.57,60.33,60.51,105604.0,45.8184,45.8184,45.6369,45.773,105604.0
2016-05-12 14:00:00,60.52,60.91,60.51,60.85,550415.0,45.7806,46.0756,45.773,46.0302,550415.0
2016-05-12 14:30:00,60.85,60.98,60.67,60.95,440459.0,46.0302,46.1286,45.8941,46.1059,440459.0
2016-05-12 15:00:00,60.95,61.16,60.91,61.02,231911.0,46.1059,46.2647,46.0756,46.1588,231911.0
2016-05-12 15:30:00,61.02,61.02,60.76,60.84,459546.0,46.1588,46.1588,45.9621,46.0226,459546.0
2016-05-13 09:30:00,60.63,60.7,59.6,59.64,246760.0,45.8638,45.9167,45.0846,45.1149,246760.0
2016-05-13 10:00:00,59.64,60.07,59.48,60.02,305520.0,45.1149,45.4402,44.9939,45.4024,305520.0
2016-05-13 10:30:00,60.01,60.56,59.96,60.52,215325.0,45.3948,45.8108,45.357,45.7806,215325.0
2016-05-13 11:00:00,60.51,60.96,60.49,60.86,186708.0,45.773,46.1134,45.7579,46.0378,186708.0
2016-05-13 11:30:00,60.84,60.85,60.32,60.34,91086.0,46.0226,46.0302,45.6293,45.6444,91086.0
2016-05-13 12:00:00,60.35,60.55,60.32,60.51,79092.0,45.652,45.8033,45.6293,45.773,79092.0
2016-05-13 12:30:00,60.52,60.53,60.11,60.22,62178.0,45.7806,45.7881,45.4704,45.5536,62178.0
2016-05-13 13:00:00,60.23,60.31,60.18,60.24,97917.0,45.5612,45.6217,45.5234,45.5688,97917.0
2016-05-13 13:30:00,60.23,60.34,60.1,60.19,175912.0,45.5612,45.6444,45.4629,45.531,175912.0
2016-05-13 14:00:00,60.18,60.22,60.08,60.21,158377.0,45.5234,45.5536,45.4477,45.5461,158377.0
2016-05-13 14:30:00,60.2,60.3,60.1,60.16,222336.0,45.5385,45.6142,45.4629,45.5083,222336.0
2016-05-13 15:00:00,60.15,60.2,59.99,60.01,140006.0,45.5007,45.5385,45.3797,45.3948,140006.0
2016-05-13 15:30:00,60.0,60.07,59.9,59.93,255675.0,45.3872,45.4402,45.3116,45.3343,255675.0
2016-05-16 09:30:00,60.18,60.4,59.77,60.08,170980.0,45.5234,45.6898,45.2132,45.4477,170980.0
2016-05-16 10:00:00,60.11,60.47,60.03,60.33,86961.0,45.4704,45.7428,45.4099,45.6369,86961.0
2016-05-16 10:30:00,60.33,60.57,60.31,60.4,73417.0,45.6369,45.8184,45.6217,45.6898,73417.0
2016-05-16 11:00:00,60.4,60.58,60.4,60.45,82746.0,45.6898,45.826,45.6898,45.7276,82746.0
2016-05-16 11:30:00,60.44,60.78,60.44,60.78,59357.0,45.7201,45.9773,45.7201,45.9773,59357.0
2016-05-16 12:00:00,60.78,60.82,60.59,60.6,108483.0,45.9773,46.0075,45.8335,45.8411,108483.0
2016-05-16 12:30:00,60.6,60.62,60.47,60.59,65805.0,45.8411,45.8562,45.7428,45.8335,65805.0
2016-05-16 13:00:00,60.59,60.67,60.55,60.56,49658.0,45.8335,45.8941,45.8033,45.8108,49658.0
2016-05-16 13:30:00,60.57,60.74,60.54,60.73,80460.0,45.8184,45.947,45.7957,45.9394,80460.0
2016-05-16 14:00:00,60.73,60.92,60.72,60.92,114355.0,45.9394,46.0832,45.9319,46.0832,114355.0
2016-05-16 14:30:00,60.93,61.0,60.89,60.95,111848.0,46.0907,46.1437,46.0605,46.1059,111848.0
2016-05-16 15:00:00,60.94,60.97,60.84,60.89,128120.0,46.0983,46.121,46.0226,46.0605,128120.0
2016-05-16 15:30:00,60.88,60.89,60.68,60.73,263082.0,46.0529,46.0605,45.9016,45.9394,263082.0
2016-05-17 09:30:00,60.64,61.07,60.17,60.58,174126.0,45.8714,46.1966,45.5158,45.826,174126.0
2016-05-17 10:00:00,60.59,60.94,60.33,60.88,114404.0,45.8335,46.0983,45.6369,46.0529,114404.0
2016-05-17 10:30:00,60.88,61.1,60.66,60.97,92345.0,46.0529,46.2193,45.8865,46.121,92345.0
2016-05-17 11:00:00,60.98,61.1,60.86,60.99,139586.0,46.1286,46.2193,46.0378,46.1361,139586.0
2016-05-17 11:30:00,60.99,61.07,60.88,61.05,69096.0,46.1361,46.1966,46.0529,46.1815,69096.0
2016-05-17 12:00:00,61.03,61.04,60.66,60.72,51729.0,46.1664,46.1739,45.8865,45.9319,51729.0
2016-05-17 12:30:00,60.72,60.87,60.67,60.74,34438.0,45.9319,46.0453,45.8941,45.947,34438.0
2016-05-17 13:00:00,60.73,60.74,60.58,60.69,62714.0,45.9394,45.947,45.826,45.9092,62714.0
2016-05-17 13:30:00,60.69,60.73,60.42,60.45,68801.0,45.9092,45.9394,45.7049,45.7276,68801.0
2016-05-17 14:00:00,60.43,60.51,60.24,60.32,83636.0,45.7125,45.773,45.5688,45.6293,83636.0
2016-05-17 14:30:00,60.31,60.36,60.2,60.35,82041.0,45.6217,45.6596,45.5385,45.652,82041.0
2016-05-17 15:00:00,60.34,60.4,60.13,60.16,121657.0,45.6444,45.6898,45.4856,45.5083,121657.0
2016-05-17 15:30:00,60.16,60.43,60.14,60.4,298440.0,45.5083,45.7125,45.4931,45.6898,298440.0
2016-05-18 09:30:00,60.19,60.19,59.81,59.97,163334.0,45.531,45.531,45.2435,45.3645,163334.0
2016-05-18 10:00:00,59.98,60.45,59.97,60.45,110862.0,45.3721,45.7276,45.3645,45.7276,110862.0
2016-05-18 10:30:00,60.43,60.47,59.85,59.87,147457.0,45.7125,45.7428,45.2738,45.2889,147457.0
2016-05-18 11:00:00,59.88,60.02,59.83,60.02,76063.0,45.2965,45.4024,45.2586,45.4024,76063.0
2016-05-18 11:30:00,60.04,60.18,59.89,60.07,69712.0,45.4175,45.5234,45.304,45.4402,69712.0
2016-05-18 12:00:00,60.08,60.16,59.93,60.05,70218.0,45.4477,45.5083,45.3343,45.4251,70218.0
2016-05-18 12:30:00,60.05,60.42,60.04,60.41,89380.0,45.4251,45.7049,45.4175,45.6974,89380.0
2016-05-18 13:00:00,60.42,60.53,60.38,60.39,89794.0,45.7049,45.7881,45.6747,45.6822,89794.0
2016-05-18 13:30:00,60.37,60.48,60.29,60.3,79244.0,45.6671,45.7503,45.6066,45.6142,79244.0
2016-05-18 14:00:00,60.28,60.28,59.75,59.75,139936.0,45.599,45.599,45.1981,45.1981,139936.0
2016-05-18 14:30:00,59.75,60.18,59.58,60.09,133770.0,45.1981,45.5234,45.0695,45.4553,133770.0
2016-05-18 15:00:00,60.11,60.22,59.94,59.96,121089.0,45.4704,45.5536,45.3418,45.357,121089.0
2016-05-18 15:30:00,59.96,60.21,59.93,60.21,389057.0,45.357,45.5461,45.3343,45.5461,389057.0
2016-05-19 09:30:00,60.31,61.12,59.63,60.14,277919.0,45.6217,46.2345,45.1073,45.4931,277919.0
2016-05-19 10:00:00,60.09,60.42,59.92,60.33,113243.0,45.4553,45.7049,45.3267,45.6369,113243.0
2016-05-19 10:30:00,60.32,60.35,59.95,59.96,71106.0,45.6293,45.652,45.3494,45.357,71106.0
2016-05-19 11:00:00,59.94,60.12,59.88,60.0,91134.0,45.3418,45.478,45.2965,45.3872,91134.0
2016-05-19 11:30:00,60.01,60.15,59.83,60.06,69884.0,45.3948,45.5007,45.2586,45.4326,69884.0
2016-05-19 12:00:00,60.04,60.13,59.79,59.8,100358.0,45.4175,45.4856,45.2284,45.2359,100358.0
2016-05-19 12:30:00,59.8,59.86,59.64,59.67,127316.0,45.2359,45.2813,45.1149,45.1376,127316.0
2016-05-19 13:00:00,59.68,59.93,59.66,59.78,106644.0,45.1452,45.3343,45.13,45.2208,106644.0
2016-05-19 13:30:00,59.8,59.95,59.77,59.88,116674.0,45.2359,45.3494,45.2132,45.2965,116674.0
2016-05-19 14:00:00,59.87,60.02,59.78,60.02,121219.0,45.2889,45.4024,45.2208,45.4024,121219.0
2016-05-19 14:30:00,60.02,60.03,59.81,59.83,116421.0,45.4024,45.4099,45.2435,45.2586,116421.0
2016-05-19 15:00:00,59.82,60.3,59.81,60.18,226957.0,45.2511,45.6142,45.2435,45.5234,226957.0
2016-05-19 15:30:00,60.18,60.36,60.14,60.28,427391.0,45.5234,45.6596,45.4931,45.599,427391.0
2016-05-20 09:30:00,60.41,61.11,60.16,61.04,345772.0,45.6974,46.2269,45.5083,46.1739,345772.0
2016-05-20 10:00:00,61.07,61.25,60.88,60.93,104736.0,46.1966,46.3328,46.0529,46.0907,104736.0
2016-05-20 10:30:00,60.93,61.15,60.87,61.13,80783.0,46.0907,46.2572,46.0453,46.242,80783.0
2016-05-20 11:00:00,61.13,61.26,60.98,61.15,91658.0,46.242,46.3404,46.1286,46.2572,91658.0
2016-05-20 11:30:00,61.16,61.29,61.15,61.23,213497.0,46.2647,46.3631,46.2572,46.3177,213497.0
2016-05-20 12:00:00,61.23,61.24,61.01,61.07,57542.0,46.3177,46.3252,46.1512,46.1966,57542.0
2016-05-20 12:30:00,61.06,61.29,61.0,61.25,45476.0,46.1891,46.3631,46.1437,46.3328,45476.0
2016-05-20 13:00:00,61.25,61.31,61.21,61.23,68599.0,46.3328,46.3782,46.3025,46.3177,68599.0
2016-05-20 13:30:00,61.23,61.23,61.08,61.13,60210.0,46.3177,46.3177,46.2042,46.242,60210.0
2016-05-20 14:00:00,61.13,61.42,61.1,61.42,96020.0,46.242,46.4614,46.2193,46.4614,96020.0
2016-05-20 14:30:00,61.42,61.5,61.39,61.48,137825.0,46.4614,46.5219,46.4387,46.5068,137825.0
2016-05-20 15:00:00,61.48,61.52,61.29,61.32,159116.0,46.5068,46.537,46.3631,46.3857,159116.0
2016-05-20 15:30:00,61.31,61.45,61.24,61.44,303472.0,46.3782,46.4841,46.3252,46.4765,303472.0
2016-05-23 09:30:00,61.53,61.97,61.53,61.77,115368.0,46.5446,46.8774,46.5446,46.7262,115368.0
2016-05-23 10:00:00,61.77,61.99,61.71,61.87,139900.0,46.7262,46.8926,46.6808,46.8018,139900.0
2016-05-23 10:30:00,61.87,61.89,61.61,61.72,114357.0,46.8018,46.8169,46.6051,46.6883,114357.0
2016-05-23 11:00:00,61.72,61.83,61.68,61.71,81042.0,46.6883,46.7715,46.6581,46.6808,81042.0
2016-05-23 11:30:00,61.72,61.73,61.58,61.66,93224.0,46.6883,46.6959,46.5824,46.6429,93224.0
2016-05-23 12:00:00,61.68,61.74,61.59,61.61,80777.0,46.6581,46.7035,46.59,46.6051,80777.0
2016-05-23 12:30:00,61.62,61.69,61.52,61.58,57191.0,46.6127,46.6656,46.537,46.5824,57191.0
2016-05-23 13:00:00,61.58,61.64,61.44,61.45,71494.0,46.5824,46.6278,46.4765,46.4841,71494.0
2016-05-23 13:30:00,61.45,61.45,61.34,61.36,99113.0,46.4841,46.4841,46.4009,46.416,99113.0
2016-05-23 14:00:00,61.37,61.52,61.34,61.42,136551.0,46.4236,46.537,46.4009,46.4614,136551.0
2016-05-23 14:30:00,61.42,61.48,61.39,61.45,162291.0,46.4614,46.5068,46.4387,46.4841,162291.0
2016-05-23 15:00:00,61.46,61.53,61.26,61.27,104926.0,46.4917,46.5446,46.3404,46.3479,104926.0
2016-05-23 15:30:00,61.27,61.38,61.26,61.37,409941.0,46.3479,46.4311,46.3404,46.4236,409941.0
2016-05-24 09:30:00,61.59,61.9,61.46,61.85,120970.0,46.59,46.8245,46.4917,46.7867,120970.0
2016-05-24 10:00:00,61.84,62.08,61.81,62.01,100832.0,46.7791,46.9607,46.7564,46.9077,100832.0
2016-05-24 10:30:00,62.03,62.09,61.98,62.01,89020.0,46.9228,46.9682,46.885,46.9077,89020.0
2016-05-24 11:00:00,62.02,62.1,62.0,62.0,67316.0,46.9153,46.9758,46.9001,46.9001,67316.0
2016-05-24 11:30:00,62.0,62.17,62.0,62.16,54575.0,46.9001,47.0287,46.9001,47.0212,54575.0
2016-05-24 12:00:00,62.15,62.17,62.07,62.16,43649.0,47.0136,47.0287,46.9531,47.0212,43649.0
2016-05-24 12:30:00,62.17,62.18,62.01,62.07,39814.0,47.0287,47.0363,46.9077,46.9531,39814.0
2016-05-24 13:00:00,62.09,62.2,62.07,62.12,62385.0,46.9682,47.0514,46.9531,46.9909,62385.0
2016-05-24 13:30:00,62.12,62.18,62.05,62.1,119819.0,46.9909,47.0363,46.938,46.9758,119819.0
2016-05-24 14:00:00,62.08,62.14,62.0,62.05,49708.0,46.9607,47.006,46.9001,46.938,49708.0
2016-05-24 14:30:00,62.05,62.1,62.01,62.03,56418.0,46.938,46.9758,46.9077,46.9228,56418.0
2016-05-24 15:00:00,62.03,62.22,62.03,62.17,160881.0,46.9228,47.0666,46.9228,47.0287,160881.0
2016-05-24 15:30:00,62.18,62.19,62.06,62.07,266506.0,47.0363,47.0439,46.9455,46.9531,266506.0
2016-05-25 09:30:00,61.8,61.96,61.45,61.84,210926.0,46.7488,46.8699,46.4841,46.7791,210926.0
2016-05-25 10:00:00,61.84,62.15,61.83,62.11,133119.0,46.7791,47.0136,46.7715,46.9833,133119.0
2016-05-25 10:30:00,62.12,62.19,61.94,62.02,138865.0,46.9909,47.0439,46.8547,46.9153,138865.0
2016-05-25 11:00:00,62.01,62.22,61.99,62.02,120994.0,46.9077,47.0666,46.8926,46.9153,120994.0
2016-05-25 11:30:00,62.02,62.16,61.99,62.13,77790.0,46.9153,47.0212,46.8926,46.9985,77790.0
2016-05-25 12:00:00,62.14,62.16,61.99,62.04,79011.0,47.006,47.0212,46.8926,46.9304,79011.0
2016-05-25 12:30:00,62.04,62.16,62.03,62.12,56440.0,46.9304,47.0212,46.9228,46.9909,56440.0
2016-05-25 13:00:00,62.11,62.29,62.11,62.29,65191.0,46.9833,47.1195,46.9833,47.1195,65191.0
2016-05-25 13:30:00,62.29,62.3,62.21,62.29,81005.0,47.1195,47.1271,47.059,47.1195,81005.0
2016-05-25 14:00:00,62.29,62.41,62.24,62.4,161532.0,47.1195,47.2103,47.0817,47.2027,161532.0
2016-05-25 14:30:00,62.4,62.42,62.14,62.14,118281.0,47.2027,47.2178,47.006,47.006,118281.0
2016-05-25 15:00:00,62.14,62.3,62.14,62.3,131585.0,47.006,47.1271,47.006,47.1271,131585.0
2016-05-25 15:30:00,62.3,62.31,62.09,62.14,254844.0,47.1271,47.1346,46.9682,47.006,254844.0
2016-05-26 09:30:00,62.35,62.42,61.98,62.16,129713.0,47.1649,47.2178,46.885,47.0212,129713.0
2016-05-26 10:00:00,62.18,62.42,62.13,62.29,72369.0,47.0363,47.2178,46.9985,47.1195,72369.0
2016-05-26 10:30:00,62.29,62.37,61.97,61.98,62841.0,47.1195,47.18,46.8774,46.885,62841.0
2016-05-26 11:00:00,61.97,62.23,61.93,62.22,50970.0,46.8774,47.0741,46.8472,47.0666,50970.0
2016-05-26 11:30:00,62.23,62.35,62.21,62.29,52937.0,47.0741,47.1649,47.059,47.1195,52937.0
2016-05-26 12:00:00,62.29,62.35,62.12,62.13,40982.0,47.1195,47.1649,46.9909,46.9985,40982.0
2016-05-26 12:30:00,62.12,62.32,62.12,62.2,46784.0,46.9909,47.1422,46.9909,47.0514,46784.0
2016-05-26 13:00:00,62.2,62.34,62.2,62.26,79258.0,47.0514,47.1573,47.0514,47.0968,79258.0
2016-05-26 13:30:00,62.26,62.3,62.16,62.26,81723.0,47.0968,47.1271,47.0212,47.0968,81723.0
2016-05-26 14:00:00,62.26,62.3,62.11,62.12,60473.0,47.0968,47.1271,46.9833,46.9909,60473.0
2016-05-26 14:30:00,62.12,62.2,62.03,62.06,139544.0,46.9909,47.0514,46.9228,46.9455,139544.0
2016-05-26 15:00:00,62.07,62.14,62.05,62.11,55052.0,46.9531,47.006,46.938,46.9833,55052.0
2016-05-26 15:30:00,62.12,62.22,62.01,62.06,170764.0,46.9909,47.0666,46.9077,46.9455,170764.0
2016-05-27 09:30:00,62.2,62.48,61.94,62.21,76674.0,47.0514,47.2632,46.8547,47.059,76674.0
2016-05-27 10:00:00,62.2,62.61,62.2,62.49,55007.0,47.0514,47.3616,47.0514,47.2708,55007.0
2016-05-27 10:30:00,62.51,62.57,62.3,62.38,48227.0,47.2859,47.3313,47.1271,47.1876,48227.0
2016-05-27 11:00:00,62.39,62.45,62.18,62.27,36740.0,47.1952,47.2405,47.0363,47.1044,36740.0
2016-05-27 11:30:00,62.27,62.37,62.18,62.26,54202.0,47.1044,47.18,47.0363,47.0968,54202.0
2016-05-27 12:00:00,62.27,62.35,62.26,62.31,39465.0,47.1044,47.1649,47.0968,47.1346,39465.0
2016-05-27 12:30:00,62.32,62.43,62.25,62.42,36224.0,47.1422,47.2254,47.0892,47.2178,36224.0
2016-05-27 13:00:00,62.42,62.42,62.27,62.38,34782.0,47.2178,47.2178,47.1044,47.1876,34782.0
2016-05-27 13:30:00,62.4,62.41,62.2,62.24,30863.0,47.2027,47.2103,47.0514,47.0817,30863.0
2016-05-27 14:00:00,62.24,62.38,62.23,62.31,52330.0,47.0817,47.1876,47.0741,47.1346,52330.0
2016-05-27 14:30:00,62.3,62.32,62.18,62.31,55156.0,47.1271,47.1422,47.0363,47.1346,55156.0
2016-05-27 15:00:00,62.31,62.34,62.24,62.26,60180.0,47.1346,47.1573,47.0817,47.0968,60180.0
2016-05-27 15:30:00,62.27,62.39,62.27,62.38,149394.0,47.1044,47.1952,47.1044,47.1876,149394.0
2016-05-31 09:30:00,62.4,62.6,62.0,62.29,70723.0,47.2027,47.354,46.9001,47.1195,70723.0
2016-05-31 10:00:00,62.3,62.36,62.06,62.1,61172.0,47.1271,47.1725,46.9455,46.9758,61172.0
2016-05-31 10:30:00,62.1,62.14,61.8,61.88,59428.0,46.9758,47.006,46.7488,46.8094,59428.0
2016-05-31 11:00:00,61.88,62.05,61.83,61.96,84403.0,46.8094,46.938,46.7715,46.8699,84403.0
2016-05-31 11:30:00,61.95,62.07,61.94,62.05,67644.0,46.8623,46.9531,46.8547,46.938,67644.0
2016-05-31 12:00:00,62.05,62.08,61.9,62.01,80098.0,46.938,46.9607,46.8245,46.9077,80098.0
2016-05-31 12:30:00,62.03,62.09,61.97,62.03,46760.0,46.9228,46.9682,46.8774,46.9228,46760.0
2016-05-31 13:00:00,62.04,62.2,61.94,62.17,57379.0,46.9304,47.0514,46.8547,47.0287,57379.0
2016-05-31 13:30:00,62.17,62.25,62.11,62.11,51143.0,47.0287,47.0892,46.9833,46.9833,51143.0
2016-05-31 14:00:00,62.11,62.21,62.02,62.19,100463.0,46.9833,47.059,46.9153,47.0439,100463.0
2016-05-31 14:30:00,62.18,62.2,62.03,62.08,87212.0,47.0363,47.0514,46.9228,46.9607,87212.0
2016-05-31 15:00:00,62.07,62.19,62.01,62.18,128800.0,46.9531,47.0439,46.9077,47.0363,128800.0
2016-05-31 15:30:00,62.19,62.45,62.18,62.32,397338.0,47.0439,47.2405,47.0363,47.1422,397338.0
2016-06-01 09:30:00,61.99,62.2,61.83,62.02,122779.0,46.8926,47.0514,46.7715,46.9153,122779.0
2016-06-01 10:00:00,62.03,62.4,62.01,62.21,81055.0,46.9228,47.2027,46.9077,47.059,81055.0
2016-06-01 10:30:00,62.21,62.39,62.13,62.34,79112.0,47.059,47.1952,46.9985,47.1573,79112.0
2016-06-01 11:00:00,62.35,62.44,62.22,62.23,95733.0,47.1649,47.233,47.0666,47.0741,95733.0
2016-06-01 11:30:00,62.25,62.27,62.02,62.16,79006.0,47.0892,47.1044,46.9153,47.0212,79006.0
2016-06-01 12:00:00,62.18,62.28,62.15,62.22,51783.0,47.0363,47.1119,47.0136,47.0666,51783.0
2016-06-01 12:30:00,62.21,62.21,62.08,62.16,45793.0,47.059,47.059,46.9607,47.0212,45793.0
2016-06-01 13:00:00,62.17,62.18,62.02,62.09,76598.0,47.0287,47.0363,46.9153,46.9682,76598.0
2016-06-01 13:30:00,62.09,62.1,61.92,61.98,78559.0,46.9682,46.9758,46.8396,46.885,78559.0
2016-06-01 14:00:00,61.99,62.08,61.9,62.04,98745.0,46.8926,46.9607,46.8245,46.9304,98745.0
2016-06-01 14:30:00,62.04,62.07,61.92,62.06,112763.0,46.9304,46.9531,46.8396,46.9455,112763.0
2016-06-01 15:00:00,62.07,62.22,62.05,62.13,109112.0,46.9531,47.0666,46.938,46.9985,109112.0
2016-06-01 15:30:00,62.14,62.19,62.05,62.18,305078.0,47.006,47.0439,46.938,47.0363,305078.0
2016-06-02 09:30:00,62.12,62.74,62.0,62.73,87208.0,46.9909,47.4599,46.9001,47.4523,87208.0
2016-06-02 10:00:00,62.73,62.89,62.67,62.73,298471.0,47.4523,47.5734,47.407,47.4523,298471.0
2016-06-02 10:30:00,62.73,62.78,62.59,62.6,156634.0,47.4523,47.4902,47.3464,47.354,156634.0
2016-06-02 11:00:00,62.6,62.64,62.23,62.24,84905.0,47.354,47.3843,47.0741,47.0817,84905.0
2016-06-02 11:30:00,62.22,62.42,62.15,62.38,81894.0,47.0666,47.2178,47.0136,47.1876,81894.0
2016-06-02 12:00:00,62.38,62.38,62.26,62.31,54808.0,47.1876,47.1876,47.0968,47.1346,54808.0
2016-06-02 12:30:00,62.3,62.39,62.27,62.29,192129.0,47.1271,47.1952,47.1044,47.1195,192129.0
2016-06-02 13:00:00,62.28,62.3,62.23,62.25,114120.0,47.1119,47.1271,47.0741,47.0892,114120.0
2016-06-02 13:30:00,62.26,62.38,62.19,62.36,183487.0,47.0968,47.1876,47.0439,47.1725,183487.0
2016-06-02 14:00:00,62.36,62.6,62.34,62.57,104541.0,47.1725,47.354,47.1573,47.3313,104541.0
2016-06-02 14:30:00,62.57,62.63,62.4,62.43,97023.0,47.3313,47.3767,47.2027,47.2254,97023.0
2016-06-02 15:00:00,62.42,62.68,62.4,62.65,151669.0,47.2178,47.4145,47.2027,47.3918,151669.0
2016-06-02 15:30:00,62.65,62.75,62.64,62.72,292208.0,47.3918,47.4675,47.3843,47.4448,292208.0
2016-06-03 09:30:00,62.74,62.74,62.32,62.48,129121.0,47.4599,47.4599,47.1422,47.2632,129121.0
2016-06-03 10:00:00,62.44,62.47,62.19,62.29,109327.0,47.233,47.2557,47.0439,47.1195,109327.0
2016-06-03 10:30:00,62.28,62.29,62.1,62.27,78986.0,47.1119,47.1195,46.9758,47.1044,78986.0
2016-06-03 11:00:00,62.27,62.36,62.2,62.33,103877.0,47.1044,47.1725,47.0514,47.1498,103877.0
2016-06-03 11:30:00,62.32,62.36,62.22,62.26,107925.0,47.1422,47.1725,47.0666,47.0968,107925.0
2016-06-03 12:00:00,62.26,62.37,62.18,62.33,100945.0,47.0968,47.18,47.0363,47.1498,100945.0
2016-06-03 12:30:00,62.32,62.35,62.14,62.14,38865.0,47.1422,47.1649,47.006,47.006,38865.0
2016-06-03 13:00:00,62.14,62.47,62.12,62.38,56473.0,47.006,47.2557,46.9909,47.1876,56473.0
2016-06-03 13:30:00,62.39,62.43,62.31,62.35,67292.0,47.1952,47.2254,47.1346,47.1649,67292.0
2016-06-03 14:00:00,62.35,62.38,62.28,62.35,119406.0,47.1649,47.1876,47.1119,47.1649,119406.0
2016-06-03 14:30:00,62.35,62.43,62.33,62.33,100920.0,47.1649,47.2254,47.1498,47.1498,100920.0
2016-06-03 15:00:00,62.33,62.33,62.21,62.32,93676.0,47.1498,47.1498,47.059,47.1422,93676.0
2016-06-03 15:30:00,62.32,62.39,62.27,62.31,242429.0,47.1422,47.1952,47.1044,47.1346,242429.0
2016-06-06 09:30:00,62.32,62.37,61.92,62.02,154463.0,47.1422,47.18,46.8396,46.9153,154463.0
2016-06-06 10:00:00,62.02,62.19,61.91,61.92,168921.0,46.9153,47.0439,46.8321,46.8396,168921.0
2016-06-06 10:30:00,61.92,62.06,61.86,62.02,133424.0,46.8396,46.9455,46.7942,46.9153,133424.0
2016-06-06 11:00:00,62.01,62.18,61.98,62.17,131191.0,46.9077,47.0363,46.885,47.0287,131191.0
2016-06-06 11:30:00,62.17,62.43,62.16,62.34,141047.0,47.0287,47.2254,47.0212,47.1573,141047.0
2016-06-06 12:00:00,62.34,62.35,62.1,62.2,82319.0,47.1573,47.1649,46.9758,47.0514,82319.0
2016-06-06 12:30:00,62.19,62.31,62.08,62.18,98966.0,47.0439,47.1346,46.9607,47.0363,98966.0
2016-06-06 13:00:00,62.17,62.32,62.11,62.26,93789.0,47.0287,47.1422,46.9833,47.0968,93789.0
2016-06-06 13:30:00,62.26,62.35,62.23,62.3,81248.0,47.0968,47.1649,47.0741,47.1271,81248.0
2016-06-06 14:00:00,62.3,62.37,62.2,62.32,110853.0,47.1271,47.18,47.0514,47.1422,110853.0
2016-06-06 14:30:00,62.31,62.38,62.26,62.3,117428.0,47.1346,47.1876,47.0968,47.1271,117428.0
2016-06-06 15:00:00,62.31,62.33,62.18,62.19,109583.0,47.1346,47.1498,47.0363,47.0439,109583.0
2016-06-06 15:30:00,62.2,62.29,62.18,62.27,301219.0,47.0514,47.1195,47.0363,47.1044,301219.0
2016-06-07 09:30:00,61.85,62.39,61.76,62.18,176687.0,46.7867,47.1952,46.7186,47.0363,176687.0
2016-06-07 10:00:00,62.18,62.44,62.18,62.36,116398.0,47.0363,47.233,47.0363,47.1725,116398.0
2016-06-07 10:30:00,62.38,62.47,62.18,62.24,128136.0,47.1876,47.2557,47.0363,47.0817,128136.0
2016-06-07 11:00:00,62.25,62.41,62.15,62.4,143606.0,47.0892,47.2103,47.0136,47.2027,143606.0
2016-06-07 11:30:00,62.4,62.81,62.34,62.79,117433.0,47.2027,47.5129,47.1573,47.4977,117433.0
2016-06-07 12:00:00,62.8,62.88,62.69,62.82,114177.0,47.5053,47.5658,47.4221,47.5204,114177.0
2016-06-07 12:30:00,62.82,62.95,62.81,62.85,74880.0,47.5204,47.6188,47.5129,47.5431,74880.0
2016-06-07 13:00:00,62.87,62.99,62.84,62.99,114592.0,47.5583,47.649,47.5356,47.649,114592.0
2016-06-07 13:30:00,62.98,63.0,62.87,62.89,114725.0,47.6415,47.6566,47.5583,47.5734,114725.0
2016-06-07 14:00:00,62.9,63.0,62.9,62.97,96455.0,47.5809,47.6566,47.5809,47.6339,96455.0
2016-06-07 14:30:00,62.98,63.03,62.9,62.93,118878.0,47.6415,47.6793,47.5809,47.6036,118878.0
2016-06-07 15:00:00,62.93,62.97,62.85,62.96,125733.0,47.6036,47.6339,47.5431,47.6263,125733.0
2016-06-07 15:30:00,62.97,63.0,62.78,62.83,265404.0,47.6339,47.6566,47.4902,47.528,265404.0
2016-06-08 09:30:00,62.64,62.91,62.46,62.74,111817.0,47.6619,47.8673,47.5249,47.738,111817.0
2016-06-08 10:00:00,62.74,62.92,62.73,62.89,128748.0,47.738,47.8749,47.7304,47.8521,128748.0
2016-06-08 10:30:00,62.88,62.89,62.65,62.68,99081.0,47.8445,47.8521,47.6695,47.6923,99081.0
2016-06-08 11:00:00,62.69,62.73,62.56,62.68,95349.0,47.6999,47.7304,47.601,47.6923,95349.0
2016-06-08 11:30:00,62.68,62.83,62.68,62.8,85894.0,47.6923,47.8065,47.6923,47.7836,85894.0
2016-06-08 12:00:00,62.8,62.93,62.79,62.9,66294.0,47.7836,47.8826,47.776,47.8597,66294.0
2016-06-08 12:30:00,62.91,63.01,62.9,63.01,74528.0,47.8673,47.9434,47.8597,47.9434,74528.0
2016-06-08 13:00:00,63.01,63.08,62.98,63.0,89618.0,47.9434,47.9967,47.9206,47.9358,89618.0
2016-06-08 13:30:00,63.01,63.15,63.0,63.14,79886.0,47.9434,48.0499,47.9358,48.0423,79886.0
2016-06-08 14:00:00,63.14,63.23,63.07,63.22,107025.0,48.0423,48.1108,47.9891,48.1032,107025.0
2016-06-08 14:30:00,63.23,63.35,63.18,63.33,106400.0,48.1108,48.2021,48.0728,48.1869,106400.0
2016-06-08 15:00:00,63.32,63.35,63.17,63.19,111328.0,48.1793,48.2021,48.0652,48.0804,111328.0
2016-06-08 15:30:00,63.19,63.2,63.07,63.12,216007.0,48.0804,48.088,47.9891,48.0271,216007.0
2016-06-09 09:30:00,62.88,63.01,62.66,62.87,86953.0,47.8445,47.9434,47.6771,47.8369,86953.0
2016-06-09 10:00:00,62.86,62.86,62.65,62.73,96486.0,47.8293,47.8293,47.6695,47.7304,96486.0
2016-06-09 10:30:00,62.75,62.8,62.65,62.74,85897.0,47.7456,47.7836,47.6695,47.738,85897.0
2016-06-09 11:00:00,62.75,63.01,62.73,62.99,146365.0,47.7456,47.9434,47.7304,47.9282,146365.0
2016-06-09 11:30:00,62.98,62.98,62.89,62.92,60529.0,47.9206,47.9206,47.8521,47.8749,60529.0
2016-06-09 12:00:00,62.92,63.01,62.88,62.98,89510.0,47.8749,47.9434,47.8445,47.9206,89510.0
2016-06-09 12:30:00,62.97,63.11,62.97,63.09,55495.0,47.913,48.0195,47.913,48.0043,55495.0
2016-06-09 13:00:00,63.09,63.18,63.0,63.16,121135.0,48.0043,48.0728,47.9358,48.0576,121135.0
2016-06-09 13:30:00,63.16,63.17,62.92,63.01,93194.0,48.0576,48.0652,47.8749,47.9434,93194.0
2016-06-09 14:00:00,63.01,63.07,62.96,62.96,96864.0,47.9434,47.9891,47.9054,47.9054,96864.0
2016-06-09 14:30:00,62.97,63.14,62.96,63.13,117558.0,47.913,48.0423,47.9054,48.0347,117558.0
2016-06-09 15:00:00,63.13,63.22,63.11,63.14,239720.0,48.0347,48.1032,48.0195,48.0423,239720.0
2016-06-09 15:30:00,63.13,63.2,63.1,63.13,160139.0,48.0347,48.088,48.0119,48.0347,160139.0
2016-06-10 09:30:00,62.5,62.85,62.26,62.66,134686.0,47.5554,47.8217,47.3728,47.6771,134686.0
2016-06-10 10:00:00,62.64,62.75,62.3,62.35,284965.0,47.6619,47.7456,47.4032,47.4412,284965.0
2016-06-10 10:30:00,62.35,62.68,62.34,62.64,224135.0,47.4412,47.6923,47.4336,47.6619,224135.0
2016-06-10 11:00:00,62.64,62.79,62.58,62.78,119136.0,47.6619,47.776,47.6162,47.7684,119136.0
2016-06-10 11:30:00,62.77,62.8,62.56,62.62,133881.0,47.7608,47.7836,47.601,47.6467,133881.0
2016-06-10 12:00:00,62.62,62.64,62.5,62.61,179181.0,47.6467,47.6619,47.5554,47.6391,179181.0
2016-06-10 12:30:00,62.61,62.65,62.55,62.6,72791.0,47.6391,47.6695,47.5934,47.6315,72791.0
2016-06-10 13:00:00,62.61,62.7,62.57,62.67,89573.0,47.6391,47.7075,47.6086,47.6847,89573.0
2016-06-10 13:30:00,62.67,62.67,62.55,62.6,92382.0,47.6847,47.6847,47.5934,47.6315,92382.0
2016-06-10 14:00:00,62.6,62.62,62.57,62.58,123935.0,47.6315,47.6467,47.6086,47.6162,123935.0
2016-06-10 14:30:00,62.58,62.65,62.56,62.6,196372.0,47.6162,47.6695,47.601,47.6315,196372.0
2016-06-10 15:00:00,62.6,62.63,62.57,62.6,139223.0,47.6315,47.6543,47.6086,47.6315,139223.0
2016-06-10 15:30:00,62.6,62.66,62.56,62.63,256443.0,47.6315,47.6771,47.601,47.6543,256443.0
2016-06-13 09:30:00,62.47,62.83,62.19,62.83,306148.0,47.5325,47.8065,47.3195,47.8065,306148.0
2016-06-13 10:00:00,62.84,63.0,62.6,62.92,553947.0,47.8141,47.9358,47.6315,47.8749,553947.0
2016-06-13 10:30:00,62.94,63.08,62.87,62.94,200808.0,47.8902,47.9967,47.8369,47.8902,200808.0
2016-06-13 11:00:00,62.93,63.01,62.75,62.87,482834.0,47.8826,47.9434,47.7456,47.8369,482834.0
2016-06-13 11:30:00,62.87,62.88,62.52,62.58,313266.0,47.8369,47.8445,47.5706,47.6162,313266.0
2016-06-13 12:00:00,62.57,62.72,62.54,62.63,91690.0,47.6086,47.7228,47.5858,47.6543,91690.0
2016-06-13 12:30:00,62.63,62.77,62.59,62.75,88321.0,47.6543,47.7608,47.6238,47.7456,88321.0
2016-06-13 13:00:00,62.75,62.88,62.72,62.77,241023.0,47.7456,47.8445,47.7228,47.7608,241023.0
2016-06-13 13:30:00,62.77,62.83,62.67,62.72,240473.0,47.7608,47.8065,47.6847,47.7228,240473.0
2016-06-13 14:00:00,62.72,62.8,62.69,62.75,289222.0,47.7228,47.7836,47.6999,47.7456,289222.0
2016-06-13 14:30:00,62.75,62.82,62.73,62.77,163714.0,47.7456,47.7989,47.7304,47.7608,163714.0
2016-06-13 15:00:00,62.77,62.78,62.71,62.74,299885.0,47.7608,47.7684,47.7152,47.738,299885.0
2016-06-13 15:30:00,62.74,62.79,62.44,62.51,508746.0,47.738,47.776,47.5097,47.563,508746.0
2016-06-14 09:30:00,62.26,62.78,62.21,62.45,429358.0,47.3728,47.7684,47.3347,47.5173,429358.0
2016-06-14 10:00:00,62.47,62.71,62.23,62.34,555548.0,47.5325,47.7152,47.3499,47.4336,555548.0
2016-06-14 10:30:00,62.33,62.41,61.8,61.9,198426.0,47.426,47.4869,47.0228,47.0988,198426.0
2016-06-14 11:00:00,61.9,61.96,61.56,61.61,456020.0,47.0988,47.1445,46.8401,46.8782,456020.0
2016-06-14 11:30:00,61.61,61.85,61.5,61.77,141556.0,46.8782,47.0608,46.7945,46.9999,141556.0
2016-06-14 12:00:00,61.78,62.01,61.67,61.97,126813.0,47.0075,47.1825,46.9238,47.1521,126813.0
2016-06-14 12:30:00,61.97,62.01,61.74,61.76,134802.0,47.1521,47.1825,46.9771,46.9923,134802.0
2016-06-14 13:00:00,61.76,61.86,61.74,61.78,84190.0,46.9923,47.0684,46.9771,47.0075,84190.0
2016-06-14 13:30:00,61.78,61.85,61.61,61.61,98870.0,47.0075,47.0608,46.8782,46.8782,98870.0
2016-06-14 14:00:00,61.61,61.8,61.61,61.8,114288.0,46.8782,47.0228,46.8782,47.0228,114288.0
2016-06-14 14:30:00,61.79,61.8,61.55,61.59,145325.0,47.0151,47.0228,46.8325,46.863,145325.0
2016-06-14 15:00:00,61.59,61.82,61.55,61.76,259530.0,46.863,47.038,46.8325,46.9923,259530.0
2016-06-14 15:30:00,61.76,61.91,61.75,61.82,394966.0,46.9923,47.1064,46.9847,47.038,394966.0
2016-06-15 09:30:00,62.14,62.74,61.93,62.54,541600.0,47.2815,47.738,47.1217,47.5858,541600.0
2016-06-15 10:00:00,62.57,62.84,62.55,62.76,235402.0,47.6086,47.8141,47.5934,47.7532,235402.0
2016-06-15 10:30:00,62.78,62.87,62.72,62.85,278795.0,47.7684,47.8369,47.7228,47.8217,278795.0
2016-06-15 11:00:00,62.85,62.96,62.8,62.81,370954.0,47.8217,47.9054,47.7836,47.7912,370954.0
2016-06-15 11:30:00,62.8,62.94,62.74,62.87,117430.0,47.7836,47.8902,47.738,47.8369,117430.0
2016-06-15 12:00:00,62.86,62.93,62.73,62.73,76003.0,47.8293,47.8826,47.7304,47.7304,76003.0
2016-06-15 12:30:00,62.74,62.79,62.61,62.66,94979.0,47.738,47.776,47.6391,47.6771,94979.0
2016-06-15 13:00:00,62.65,62.77,62.65,62.76,95392.0,47.6695,47.7608,47.6695,47.7532,95392.0
2016-06-15 13:30:00,62.76,62.76,62.65,62.68,57455.0,47.7532,47.7532,47.6695,47.6923,57455.0
2016-06-15 14:00:00,62.7,62.83,62.44,62.44,155904.0,47.7075,47.8065,47.5097,47.5097,155904.0
2016-06-15 14:30:00,62.43,62.67,62.36,62.65,126264.0,47.5021,47.6847,47.4488,47.6695,126264.0
2016-06-15 15:00:00,62.65,62.68,62.58,62.6,163851.0,47.6695,47.6923,47.6162,47.6315,163851.0
2016-06-15 15:30:00,62.61,62.61,62.25,62.36,386625.0,47.6391,47.6391,47.3651,47.4488,386625.0
2016-06-16 09:30:00,61.92,62.03,61.68,61.74,75106.0,47.1141,47.1978,46.9314,46.9771,75106.0
2016-06-16 10:00:00,61.73,62.01,61.68,61.91,140182.0,46.9695,47.1825,46.9314,47.1064,140182.0
2016-06-16 10:30:00,61.89,61.97,61.78,61.89,175545.0,47.0912,47.1521,47.0075,47.0912,175545.0
2016-06-16 11:00:00,61.89,62.08,61.82,62.02,160480.0,47.0912,47.2358,47.038,47.1901,160480.0
2016-06-16 11:30:00,62.02,62.08,61.92,61.96,148146.0,47.1901,47.2358,47.1141,47.1445,148146.0
2016-06-16 12:00:00,61.96,62.15,61.86,62.03,94726.0,47.1445,47.2891,47.0684,47.1978,94726.0
2016-06-16 12:30:00,62.02,62.24,61.99,62.11,94905.0,47.1901,47.3575,47.1673,47.2586,94905.0
2016-06-16 13:00:00,62.11,62.21,62.09,62.1,130127.0,47.2586,47.3347,47.2434,47.251,130127.0
2016-06-16 13:30:00,62.1,62.17,62.03,62.06,72320.0,47.251,47.3043,47.1978,47.2206,72320.0
2016-06-16 14:00:00,62.08,62.28,62.06,62.15,110634.0,47.2358,47.388,47.2206,47.2891,110634.0
2016-06-16 14:30:00,62.15,62.3,62.12,62.19,141182.0,47.2891,47.4032,47.2662,47.3195,141182.0
2016-06-16 15:00:00,62.18,62.31,62.17,62.29,133126.0,47.3119,47.4108,47.3043,47.3956,133126.0
2016-06-16 15:30:00,62.29,62.38,62.27,62.29,326505.0,47.3956,47.4641,47.3804,47.3956,326505.0
2016-06-17 09:30:00,62.2,62.66,62.0,62.66,417011.0,47.3271,47.6771,47.1749,47.6771,417011.0
2016-06-17 10:00:00,62.67,63.14,62.62,63.08,165027.0,47.6847,48.0423,47.6467,47.9967,165027.0
2016-06-17 10:30:00,63.08,63.3,62.93,63.23,137251.0,47.9967,48.1641,47.8826,48.1108,137251.0
2016-06-17 11:00:00,63.24,63.25,62.97,63.01,100224.0,48.1184,48.126,47.913,47.9434,100224.0
2016-06-17 11:30:00,63.0,63.24,62.96,63.15,95769.0,47.9358,48.1184,47.9054,48.0499,95769.0
2016-06-17 12:00:00,63.13,63.23,63.06,63.09,141824.0,48.0347,48.1108,47.9815,48.0043,141824.0
2016-06-17 12:30:00,63.11,63.24,63.09,63.21,103708.0,48.0195,48.1184,48.0043,48.0956,103708.0
2016-06-17 13:00:00,63.2,63.26,63.14,63.19,126247.0,48.088,48.1336,48.0423,48.0804,126247.0
2016-06-17 13:30:00,63.19,63.32,63.15,63.23,100867.0,48.0804,48.1793,48.0499,48.1108,100867.0
2016-06-17 14:00:00,63.23,63.34,63.2,63.28,140967.0,48.1108,48.1945,48.088,48.1489,140967.0
2016-06-17 14:30:00,63.29,63.41,63.27,63.34,191735.0,48.1565,48.2478,48.1413,48.1945,191735.0
2016-06-17 15:00:00,63.33,63.34,63.23,63.3,214462.0,48.1869,48.1945,48.1108,48.1641,214462.0
2016-06-17 15:30:00,63.3,63.64,63.28,63.51,1310223.0,48.1641,48.4228,48.1489,48.3239,1310223.0
2016-06-20 09:30:00,64.2,64.72,64.13,64.59,177788.0,48.8489,49.2445,48.7956,49.1456,177788.0
2016-06-20 10:00:00,64.59,64.95,64.59,64.88,109127.0,49.1456,49.4195,49.1456,49.3663,109127.0
2016-06-20 10:30:00,64.89,64.99,64.75,64.98,135119.0,49.3739,49.45,49.2674,49.4424,135119.0
2016-06-20 11:00:00,64.98,65.06,64.95,64.99,129975.0,49.4424,49.5032,49.4195,49.45,129975.0
2016-06-20 11:30:00,64.98,65.1,64.93,64.99,104245.0,49.4424,49.5337,49.4043,49.45,104245.0
2016-06-20 12:00:00,64.99,65.02,64.84,64.86,69071.0,49.45,49.4728,49.3358,49.3511,69071.0
2016-06-20 12:30:00,64.87,64.89,64.68,64.74,77935.0,49.3587,49.3739,49.2141,49.2598,77935.0
2016-06-20 13:00:00,64.75,64.84,64.58,64.62,88098.0,49.2674,49.3358,49.138,49.1684,88098.0
2016-06-20 13:30:00,64.61,64.74,64.56,64.64,76839.0,49.1608,49.2598,49.1228,49.1837,76839.0
2016-06-20 14:00:00,64.64,64.7,64.44,64.48,107005.0,49.1837,49.2293,49.0315,49.0619,107005.0
2016-06-20 14:30:00,64.47,64.63,64.41,64.61,118122.0,49.0543,49.1761,49.0087,49.1608,118122.0
2016-06-20 15:00:00,64.6,64.62,64.46,64.47,118806.0,49.1532,49.1684,49.0467,49.0543,118806.0
2016-06-20 15:30:00,64.46,64.63,64.46,64.52,248111.0,49.0467,49.1761,49.0467,49.0924,248111.0
2016-06-21 09:30:00,64.79,65.13,64.58,64.77,100470.0,49.2978,49.5565,49.138,49.2826,100470.0
2016-06-21 10:00:00,64.76,64.77,64.49,64.59,97127.0,49.275,49.2826,49.0695,49.1456,97127.0
2016-06-21 10:30:00,64.59,64.7,64.49,64.5,129253.0,49.1456,49.2293,49.0695,49.0771,129253.0
2016-06-21 11:00:00,64.5,64.72,64.5,64.64,79737.0,49.0771,49.2445,49.0771,49.1837,79737.0
2016-06-21 11:30:00,64.63,64.63,64.38,64.49,55136.0,49.1761,49.1761,48.9858,49.0695,55136.0
2016-06-21 12:00:00,64.49,64.54,64.4,64.53,33773.0,49.0695,49.1076,49.0011,49.1,33773.0
2016-06-21 12:30:00,64.54,64.64,64.54,64.6,24336.0,49.1076,49.1837,49.1076,49.1532,24336.0
2016-06-21 13:00:00,64.6,64.69,64.55,64.61,51775.0,49.1532,49.2217,49.1152,49.1608,51775.0
2016-06-21 13:30:00,64.6,64.66,64.57,64.65,42029.0,49.1532,49.1989,49.1304,49.1913,42029.0
2016-06-21 14:00:00,64.63,64.8,64.6,64.78,62604.0,49.1761,49.3054,49.1532,49.2902,62604.0
2016-06-21 14:30:00,64.79,64.88,64.74,64.76,60060.0,49.2978,49.3663,49.2598,49.275,60060.0
2016-06-21 15:00:00,64.76,64.96,64.75,64.94,85248.0,49.275,49.4271,49.2674,49.4119,85248.0
2016-06-21 15:30:00,64.93,64.96,64.78,64.8,191617.0,49.4043,49.4271,49.2902,49.3054,191617.0
2016-06-22 09:30:00,64.74,65.0,64.74,64.87,45268.0,49.2598,49.4576,49.2598,49.3587,45268.0
2016-06-22 10:00:00,64.87,64.96,64.79,64.94,48162.0,49.3587,49.4271,49.2978,49.4119,48162.0
2016-06-22 10:30:00,64.97,65.1,64.89,65.03,132931.0,49.4348,49.5337,49.3739,49.4804,132931.0
2016-06-22 11:00:00,65.03,65.07,64.9,64.96,65146.0,49.4804,49.5108,49.3815,49.4271,65146.0
2016-06-22 11:30:00,64.96,64.96,64.77,64.8,61391.0,49.4271,49.4271,49.2826,49.3054,61391.0
2016-06-22 12:00:00,64.8,64.89,64.73,64.73,41164.0,49.3054,49.3739,49.2521,49.2521,41164.0
2016-06-22 12:30:00,64.73,64.78,64.63,64.7,37793.0,49.2521,49.2902,49.1761,49.2293,37793.0
2016-06-22 13:00:00,64.7,64.7,64.53,64.56,46731.0,49.2293,49.2293,49.1,49.1228,46731.0
2016-06-22 13:30:00,64.55,64.7,64.53,64.64,41916.0,49.1152,49.2293,49.1,49.1837,41916.0
2016-06-22 14:00:00,64.63,64.69,64.57,64.61,67046.0,49.1761,49.2217,49.1304,49.1608,67046.0
2016-06-22 14:30:00,64.61,64.62,64.49,64.55,49137.0,49.1608,49.1684,49.0695,49.1152,49137.0
2016-06-22 15:00:00,64.55,64.63,64.47,64.49,54846.0,49.1152,49.1761,49.0543,49.0695,54846.0
2016-06-22 15:30:00,64.5,64.56,64.44,64.48,194258.0,49.0771,49.1228,49.0315,49.0619,194258.0
2016-06-23 09:30:00,65.13,65.28,64.68,64.73,79685.0,49.5565,49.6706,49.2141,49.2521,79685.0
2016-06-23 10:00:00,64.73,64.95,64.73,64.74,82935.0,49.2521,49.4195,49.2521,49.2598,82935.0
2016-06-23 10:30:00,64.74,64.77,64.62,64.7,37143.0,49.2598,49.2826,49.1684,49.2293,37143.0
2016-06-23 11:00:00,64.7,64.95,64.69,64.94,34789.0,49.2293,49.4195,49.2217,49.4119,34789.0
2016-06-23 11:30:00,64.95,64.99,64.84,64.87,45049.0,49.4195,49.45,49.3358,49.3587,45049.0
2016-06-23 12:00:00,64.88,64.9,64.72,64.74,26027.0,49.3663,49.3815,49.2445,49.2598,26027.0
2016-06-23 12:30:00,64.74,64.79,64.71,64.77,31303.0,49.2598,49.2978,49.2369,49.2826,31303.0
2016-06-23 13:00:00,64.76,64.82,64.72,64.72,40527.0,49.275,49.3206,49.2445,49.2445,40527.0
2016-06-23 13:30:00,64.73,64.78,64.65,64.74,37470.0,49.2521,49.2902,49.1913,49.2598,37470.0
2016-06-23 14:00:00,64.75,64.76,64.66,64.73,46777.0,49.2674,49.275,49.1989,49.2521,46777.0
2016-06-23 14:30:00,64.73,64.82,64.71,64.77,36571.0,49.2521,49.3206,49.2369,49.2826,36571.0
2016-06-23 15:00:00,64.77,64.8,64.73,64.75,62686.0,49.2826,49.3054,49.2521,49.2674,62686.0
2016-06-23 15:30:00,64.75,65.01,64.74,65.01,130606.0,49.2674,49.4652,49.2598,49.4652,130606.0
2016-06-24 09:30:00,62.95,63.07,62.56,62.84,171751.0,47.8978,47.9891,47.601,47.8141,171751.0
2016-06-24 10:00:00,62.88,63.29,62.75,62.9,198224.0,47.8445,48.1565,47.7456,47.8597,198224.0
2016-06-24 10:30:00,62.91,62.99,62.57,62.58,242584.0,47.8673,47.9282,47.6086,47.6162,242584.0
2016-06-24 11:00:00,62.57,62.61,62.14,62.28,305579.0,47.6086,47.6391,47.2815,47.388,305579.0
2016-06-24 11:30:00,62.28,62.31,62.08,62.15,175339.0,47.388,47.4108,47.2358,47.2891,175339.0
2016-06-24 12:00:00,62.18,62.24,61.96,62.0,156073.0,47.3119,47.3575,47.1445,47.1749,156073.0
2016-06-24 12:30:00,61.99,62.11,61.79,61.89,82066.0,47.1673,47.2586,47.0151,47.0912,82066.0
2016-06-24 13:00:00,61.89,62.0,61.77,61.96,86899.0,47.0912,47.1749,46.9999,47.1445,86899.0
2016-06-24 13:30:00,61.95,62.03,61.72,61.77,130097.0,47.1369,47.1978,46.9619,46.9999,130097.0
2016-06-24 14:00:00,61.8,61.92,61.67,61.68,101723.0,47.0228,47.1141,46.9238,46.9314,101723.0
2016-06-24 14:30:00,61.69,61.69,61.44,61.52,239655.0,46.9391,46.9391,46.7488,46.8097,239655.0
2016-06-24 15:00:00,61.52,61.6,61.21,61.29,140058.0,46.8097,46.8706,46.5738,46.6347,140058.0
2016-06-24 15:30:00,61.29,61.71,61.27,61.33,495924.0,46.6347,46.9543,46.6195,46.6651,495924.0
2016-06-27 09:30:00,60.5,60.55,58.94,59.16,330258.0,46.0336,46.0716,44.8466,45.014,330258.0
2016-06-27 10:00:00,59.15,59.24,58.61,58.65,176806.0,45.0064,45.0749,44.5955,44.626,176806.0
2016-06-27 10:30:00,58.65,58.67,58.05,58.08,208668.0,44.626,44.6412,44.1694,44.1923,208668.0
2016-06-27 11:00:00,58.08,58.25,58.0,58.12,239502.0,44.1923,44.3216,44.1314,44.2227,239502.0
2016-06-27 11:30:00,58.12,58.5,58.1,58.23,248061.0,44.2227,44.5118,44.2075,44.3064,248061.0
2016-06-27 12:00:00,58.22,58.33,58.08,58.32,184466.0,44.2988,44.3825,44.1923,44.3749,184466.0
2016-06-27 12:30:00,58.34,58.46,58.09,58.15,179760.0,44.3901,44.4814,44.1999,44.2455,179760.0
2016-06-27 13:00:00,58.15,58.24,58.06,58.15,217041.0,44.2455,44.314,44.177,44.2455,217041.0
2016-06-27 13:30:00,58.16,58.2,57.96,58.09,171377.0,44.2531,44.2836,44.1009,44.1999,171377.0
2016-06-27 14:00:00,58.08,58.14,57.94,58.06,161786.0,44.1923,44.2379,44.0857,44.177,161786.0
2016-06-27 14:30:00,58.06,58.15,57.78,57.81,176356.0,44.177,44.2455,43.964,43.9868,176356.0
2016-06-27 15:00:00,57.83,58.01,57.82,58.0,294447.0,44.002,44.139,43.9944,44.1314,294447.0
2016-06-27 15:30:00,57.99,58.39,57.96,58.29,591832.0,44.1238,44.4281,44.1009,44.352,591832.0
2016-06-28 09:30:00,58.83,58.88,58.52,58.68,245809.0,44.7629,44.801,44.527,44.6488,245809.0
2016-06-28 10:00:00,58.68,58.97,58.54,58.62,234460.0,44.6488,44.8694,44.5423,44.6031,234460.0
2016-06-28 10:30:00,58.63,58.69,58.53,58.59,180244.0,44.6107,44.6564,44.5347,44.5803,180244.0
2016-06-28 11:00:00,58.59,58.62,58.2,58.22,193958.0,44.5803,44.6031,44.2836,44.2988,193958.0
2016-06-28 11:30:00,58.23,58.34,58.23,58.3,202492.0,44.3064,44.3901,44.3064,44.3596,202492.0
2016-06-28 12:00:00,58.3,58.34,58.21,58.21,122191.0,44.3596,44.3901,44.2912,44.2912,122191.0
2016-06-28 12:30:00,58.23,58.33,58.19,58.25,206262.0,44.3064,44.3825,44.276,44.3216,206262.0
2016-06-28 13:00:00,58.26,58.27,58.15,58.18,135776.0,44.3292,44.3368,44.2455,44.2683,135776.0
2016-06-28 13:30:00,58.17,58.28,58.11,58.21,144299.0,44.2607,44.3444,44.2151,44.2912,144299.0
2016-06-28 14:00:00,58.21,58.35,58.14,58.34,235762.0,44.2912,44.3977,44.2379,44.3901,235762.0
2016-06-28 14:30:00,58.35,58.86,58.35,58.83,141159.0,44.3977,44.7857,44.3977,44.7629,141159.0
2016-06-28 15:00:00,58.83,59.04,58.77,58.84,141866.0,44.7629,44.9227,44.7173,44.7705,141866.0
2016-06-28 15:30:00,58.84,59.14,58.79,59.09,502591.0,44.7705,44.9988,44.7325,44.9607,502591.0
2016-06-29 09:30:00,59.93,60.2,59.4,59.84,220531.0,45.5999,45.8053,45.1966,45.5314,220531.0
2016-06-29 10:00:00,59.82,60.08,59.79,59.84,142263.0,45.5162,45.714,45.4934,45.5314,142263.0
2016-06-29 10:30:00,59.85,60.22,59.77,60.09,133051.0,45.539,45.8206,45.4782,45.7216,133051.0
2016-06-29 11:00:00,60.09,60.43,60.07,60.38,103886.0,45.7216,45.9803,45.7064,45.9423,103886.0
2016-06-29 11:30:00,60.4,60.55,60.36,60.46,160633.0,45.9575,46.0716,45.9271,46.0032,160633.0
2016-06-29 12:00:00,60.46,60.5,60.36,60.37,162275.0,46.0032,46.0336,45.9271,45.9347,162275.0
2016-06-29 12:30:00,60.37,60.37,60.11,60.11,130961.0,45.9347,45.9347,45.7369,45.7369,130961.0
2016-06-29 13:00:00,60.11,60.24,60.03,60.19,100723.0,45.7369,45.8358,45.676,45.7977,100723.0
2016-06-29 13:30:00,60.18,60.35,60.17,60.35,111690.0,45.7901,45.9195,45.7825,45.9195,111690.0
2016-06-29 14:00:00,60.35,60.4,60.29,60.34,133235.0,45.9195,45.9575,45.8738,45.9119,133235.0
2016-06-29 14:30:00,60.35,60.65,60.34,60.63,101410.0,45.9195,46.1477,45.9119,46.1325,101410.0
2016-06-29 15:00:00,60.63,60.74,60.61,60.69,121774.0,46.1325,46.2162,46.1173,46.1782,121774.0
2016-06-29 15:30:00,60.7,60.72,60.51,60.62,322588.0,46.1858,46.201,46.0412,46.1249,322588.0
2016-06-30 09:30:00,60.91,61.06,60.5,60.59,111314.0,46.3456,46.4597,46.0336,46.1021,111314.0
2016-06-30 10:00:00,60.6,60.62,60.22,60.25,103701.0,46.1097,46.1249,45.8206,45.8434,103701.0
2016-06-30 10:30:00,60.26,60.67,60.24,60.66,80657.0,45.851,46.1629,45.8358,46.1553,80657.0
2016-06-30 11:00:00,60.65,60.86,60.58,60.84,116014.0,46.1477,46.3075,46.0945,46.2923,116014.0
2016-06-30 11:30:00,60.85,60.93,60.65,60.79,97191.0,46.2999,46.3608,46.1477,46.2543,97191.0
2016-06-30 12:00:00,60.79,61.06,60.79,61.02,110320.0,46.2543,46.4597,46.2543,46.4293,110320.0
2016-06-30 12:30:00,61.01,61.04,60.94,61.01,101807.0,46.4217,46.4445,46.3684,46.4217,101807.0
2016-06-30 13:00:00,61.01,61.06,60.96,60.99,62249.0,46.4217,46.4597,46.3836,46.4064,62249.0
2016-06-30 13:30:00,61.0,61.17,60.97,61.16,86489.0,46.414,46.5434,46.3912,46.5358,86489.0
2016-06-30 14:00:00,61.16,61.37,61.16,61.26,95237.0,46.5358,46.6956,46.5358,46.6119,95237.0
2016-06-30 14:30:00,61.27,61.36,61.16,61.34,93637.0,46.6195,46.688,46.5358,46.6727,93637.0
2016-06-30 15:00:00,61.35,61.36,61.16,61.31,106729.0,46.6804,46.688,46.5358,46.6499,106729.0
2016-06-30 15:30:00,61.32,61.49,61.24,61.49,412374.0,46.6575,46.7869,46.5967,46.7869,412374.0
2016-07-01 09:30:00,61.71,62.12,61.59,61.87,168849.0,46.9543,47.2662,46.863,47.076,168849.0
2016-07-01 10:00:00,61.87,62.35,61.86,62.33,216671.0,47.076,47.4412,47.0684,47.426,216671.0
2016-07-01 10:30:00,62.33,62.56,62.32,62.5,109710.0,47.426,47.601,47.4184,47.5554,109710.0
2016-07-01 11:00:00,62.5,62.52,62.15,62.16,137671.0,47.5554,47.5706,47.2891,47.2967,137671.0
2016-07-01 11:30:00,62.16,62.34,62.1,62.32,71452.0,47.2967,47.4336,47.251,47.4184,71452.0
2016-07-01 12:00:00,62.33,62.58,62.32,62.46,103936.0,47.426,47.6162,47.4184,47.5249,103936.0
2016-07-01 12:30:00,62.45,62.48,62.37,62.45,81008.0,47.5173,47.5402,47.4565,47.5173,81008.0
2016-07-01 13:00:00,62.45,62.47,62.3,62.31,81961.0,47.5173,47.5325,47.4032,47.4108,81961.0
2016-07-01 13:30:00,62.3,62.35,62.24,62.34,77974.0,47.4032,47.4412,47.3575,47.4336,77974.0
2016-07-01 14:00:00,62.33,62.34,62.16,62.19,187303.0,47.426,47.4336,47.2967,47.3195,187303.0
2016-07-01 14:30:00,62.18,62.2,62.07,62.19,126060.0,47.3119,47.3271,47.2282,47.3195,126060.0
2016-07-01 15:00:00,62.19,62.41,62.19,62.4,172215.0,47.3195,47.4869,47.3195,47.4793,172215.0
2016-07-01 15:30:00,62.41,62.43,62.3,62.3,252395.0,47.4869,47.5021,47.4032,47.4032,252395.0
2016-07-05 09:30:00,61.98,62.15,61.14,61.29,178579.0,47.1597,47.2891,46.5206,46.6347,178579.0
2016-07-05 10:00:00,61.29,61.29,60.9,60.99,167934.0,46.6347,46.6347,46.338,46.4064,167934.0
2016-07-05 10:30:00,61.0,61.19,60.8,60.98,171971.0,46.414,46.5586,46.2619,46.3988,171971.0
2016-07-05 11:00:00,61.0,61.0,60.67,60.86,115819.0,46.414,46.414,46.1629,46.3075,115819.0
2016-07-05 11:30:00,60.85,60.95,60.64,60.68,111646.0,46.2999,46.376,46.1401,46.1706,111646.0
2016-07-05 12:00:00,60.69,60.82,60.4,60.76,307899.0,46.1782,46.2771,45.9575,46.2314,307899.0
2016-07-05 12:30:00,60.75,60.81,60.51,60.67,140158.0,46.2238,46.2695,46.0412,46.1629,140158.0
2016-07-05 13:00:00,60.67,60.71,60.5,60.58,128692.0,46.1629,46.1934,46.0336,46.0945,128692.0
2016-07-05 13:30:00,60.57,60.62,60.4,60.48,133047.0,46.0869,46.1249,45.9575,46.0184,133047.0
2016-07-05 14:00:00,60.48,60.77,60.47,60.7,123642.0,46.0184,46.239,46.0108,46.1858,123642.0
2016-07-05 14:30:00,60.69,60.76,60.5,60.55,115827.0,46.1782,46.2314,46.0336,46.0716,115827.0
2016-07-05 15:00:00,60.55,60.66,60.53,60.62,129373.0,46.0716,46.1553,46.0564,46.1249,129373.0
2016-07-05 15:30:00,60.62,60.92,60.62,60.77,470593.0,46.1249,46.3532,46.1249,46.239,470593.0
2016-07-06 09:30:00,61.61,62.62,60.57,61.25,273643.0,46.8782,47.6467,46.0869,46.6043,273643.0
2016-07-06 10:00:00,61.26,61.39,60.85,61.08,109801.0,46.6119,46.7108,46.2999,46.4749,109801.0
2016-07-06 10:30:00,61.07,61.45,61.01,61.35,149912.0,46.4673,46.7564,46.4217,46.6804,149912.0
2016-07-06 11:00:00,61.35,61.68,61.35,61.5,98192.0,46.6804,46.9314,46.6804,46.7945,98192.0
2016-07-06 11:30:00,61.5,61.67,61.44,61.64,106772.0,46.7945,46.9238,46.7488,46.901,106772.0
2016-07-06 12:00:00,61.64,61.91,61.64,61.86,79761.0,46.901,47.1064,46.901,47.0684,79761.0
2016-07-06 12:30:00,61.87,61.98,61.79,61.98,73705.0,47.076,47.1597,47.0151,47.1597,73705.0
2016-07-06 13:00:00,61.98,62.15,61.97,62.07,89759.0,47.1597,47.2891,47.1521,47.2282,89759.0
2016-07-06 13:30:00,62.07,62.12,61.97,62.0,81674.0,47.2282,47.2662,47.1521,47.1749,81674.0
2016-07-06 14:00:00,61.99,62.08,61.82,61.95,90544.0,47.1673,47.2358,47.038,47.1369,90544.0
2016-07-06 14:30:00,61.95,62.15,61.94,62.14,83212.0,47.1369,47.2891,47.1293,47.2815,83212.0
2016-07-06 15:00:00,62.14,62.2,62.02,62.08,168396.0,47.2815,47.3271,47.1901,47.2358,168396.0
2016-07-06 15:30:00,62.07,62.23,62.03,62.19,365814.0,47.2282,47.3499,47.1978,47.3195,365814.0
2016-07-07 09:30:00,62.24,62.63,62.24,62.57,103520.0,47.3575,47.6543,47.3575,47.6086,103520.0
2016-07-07 10:00:00,62.57,62.89,62.48,62.89,93961.0,47.6086,47.8521,47.5402,47.8521,93961.0
2016-07-07 10:30:00,62.89,62.92,62.55,62.56,99691.0,47.8521,47.8749,47.5934,47.601,99691.0
2016-07-07 11:00:00,62.55,62.68,62.45,62.55,86512.0,47.5934,47.6923,47.5173,47.5934,86512.0
2016-07-07 11:30:00,62.54,62.6,62.35,62.5,77837.0,47.5858,47.6315,47.4412,47.5554,77837.0
2016-07-07 12:00:00,62.49,62.54,62.33,62.42,86386.0,47.5478,47.5858,47.426,47.4945,86386.0
2016-07-07 12:30:00,62.41,62.52,62.25,62.26,58141.0,47.4869,47.5706,47.3651,47.3728,58141.0
2016-07-07 13:00:00,62.25,62.36,62.17,62.34,82956.0,47.3651,47.4488,47.3043,47.4336,82956.0
2016-07-07 13:30:00,62.34,62.41,62.29,62.38,50162.0,47.4336,47.4869,47.3956,47.4641,50162.0
2016-07-07 14:00:00,62.4,62.42,62.15,62.27,84814.0,47.4793,47.4945,47.2891,47.3804,84814.0
2016-07-07 14:30:00,62.29,62.31,62.2,62.24,76809.0,47.3956,47.4108,47.3271,47.3575,76809.0
2016-07-07 15:00:00,62.24,62.53,62.24,62.5,157641.0,47.3575,47.5782,47.3575,47.5554,157641.0
2016-07-07 15:30:00,62.51,62.76,62.48,62.74,285771.0,47.563,47.7532,47.5402,47.738,285771.0
2016-07-08 09:30:00,63.22,64.0,63.22,63.87,101455.0,48.1032,48.6967,48.1032,48.5978,101455.0
2016-07-08 10:00:00,63.89,64.09,63.79,63.99,135148.0,48.613,48.7652,48.5369,48.6891,135148.0
2016-07-08 10:30:00,63.99,64.21,63.97,64.16,98610.0,48.6891,48.8565,48.6739,48.8184,98610.0
2016-07-08 11:00:00,64.17,64.4,64.09,64.33,173733.0,48.826,49.0011,48.7652,48.9478,173733.0
2016-07-08 11:30:00,64.34,64.34,63.94,63.95,90482.0,48.9554,48.9554,48.651,48.6587,90482.0
2016-07-08 12:00:00,63.94,63.95,63.79,63.82,57431.0,48.651,48.6587,48.5369,48.5597,57431.0
2016-07-08 12:30:00,63.82,63.88,63.78,63.82,69317.0,48.5597,48.6054,48.5293,48.5597,69317.0
2016-07-08 13:00:00,63.83,63.93,63.81,63.92,55074.0,48.5673,48.6434,48.5521,48.6358,55074.0
2016-07-08 13:30:00,63.92,63.95,63.85,63.87,54248.0,48.6358,48.6587,48.5826,48.5978,54248.0
2016-07-08 14:00:00,63.88,63.93,63.78,63.93,100990.0,48.6054,48.6434,48.5293,48.6434,100990.0
2016-07-08 14:30:00,63.93,64.07,63.9,63.91,88551.0,48.6434,48.75,48.6206,48.6282,88551.0
2016-07-08 15:00:00,63.91,64.05,63.9,63.99,69224.0,48.6282,48.7347,48.6206,48.6891,69224.0
2016-07-08 15:30:00,63.98,64.08,63.95,64.03,249331.0,48.6815,48.7576,48.6587,48.7195,249331.0
2016-07-11 09:30:00,64.06,64.69,64.04,64.32,116817.0,48.7424,49.2217,48.7271,48.9402,116817.0
2016-07-11 10:00:00,64.33,64.35,63.93,64.03,206266.0,48.9478,48.963,48.6434,48.7195,206266.0
2016-07-11 10:30:00,64.03,64.39,64.03,64.39,129397.0,48.7195,48.9934,48.7195,48.9934,129397.0
2016-07-11 11:00:00,64.39,64.43,64.28,64.29,70314.0,48.9934,49.0239,48.9097,48.9174,70314.0
2016-07-11 11:30:00,64.29,64.43,64.29,64.34,69193.0,48.9174,49.0239,48.9174,48.9554,69193.0
2016-07-11 12:00:00,64.35,64.54,64.35,64.54,54008.0,48.963,49.1076,48.963,49.1076,54008.0
2016-07-11 12:30:00,64.55,64.67,64.55,64.65,52854.0,49.1152,49.2065,49.1152,49.1913,52854.0
2016-07-11 13:00:00,64.65,64.67,64.52,64.53,65965.0,49.1913,49.2065,49.0924,49.1,65965.0
2016-07-11 13:30:00,64.52,64.58,64.47,64.47,61789.0,49.0924,49.138,49.0543,49.0543,61789.0
2016-07-11 14:00:00,64.46,64.47,64.13,64.2,288378.0,49.0467,49.0543,48.7956,48.8489,288378.0
2016-07-11 14:30:00,64.21,64.32,64.13,64.14,198213.0,48.8565,48.9402,48.7956,48.8032,198213.0
2016-07-11 15:00:00,64.15,64.25,64.02,64.04,276776.0,48.8108,48.8869,48.7119,48.7271,276776.0
2016-07-11 15:30:00,64.05,64.15,63.97,64.11,389229.0,48.7347,48.8108,48.6739,48.7804,389229.0
2016-07-12 09:30:00,64.0,64.77,64.0,64.73,165904.0,48.6967,49.2826,48.6967,49.2521,165904.0
2016-07-12 10:00:00,64.71,64.78,64.47,64.56,175001.0,49.2369,49.2902,49.0543,49.1228,175001.0
2016-07-12 10:30:00,64.56,64.6,64.34,64.4,147012.0,49.1228,49.1532,48.9554,49.0011,147012.0
2016-07-12 11:00:00,64.39,64.58,64.36,64.58,104314.0,48.9934,49.138,48.9706,49.138,104314.0
2016-07-12 11:30:00,64.57,64.74,64.54,64.59,109435.0,49.1304,49.2598,49.1076,49.1456,109435.0
2016-07-12 12:00:00,64.59,64.69,64.57,64.67,88144.0,49.1456,49.2217,49.1304,49.2065,88144.0
2016-07-12 12:30:00,64.67,64.72,64.51,64.56,89415.0,49.2065,49.2445,49.0848,49.1228,89415.0
2016-07-12 13:00:00,64.57,64.66,64.52,64.55,76266.0,49.1304,49.1989,49.0924,49.1152,76266.0
2016-07-12 13:30:00,64.55,64.65,64.45,64.47,96415.0,49.1152,49.1913,49.0391,49.0543,96415.0
2016-07-12 14:00:00,64.47,64.74,64.46,64.71,72659.0,49.0543,49.2598,49.0467,49.2369,72659.0
2016-07-12 14:30:00,64.72,64.75,64.54,64.54,99326.0,49.2445,49.2674,49.1076,49.1076,99326.0
2016-07-12 15:00:00,64.54,64.6,64.52,64.53,148966.0,49.1076,49.1532,49.0924,49.1,148966.0
2016-07-12 15:30:00,64.53,64.68,64.5,64.61,276587.0,49.1,49.2141,49.0771,49.1608,276587.0
2016-07-13 09:30:00,64.94,64.94,64.26,64.34,108643.0,49.4119,49.4119,48.8945,48.9554,108643.0
2016-07-13 10:00:00,64.37,64.6,64.34,64.42,70222.0,48.9782,49.1532,48.9554,49.0163,70222.0
2016-07-13 10:30:00,64.43,64.67,64.41,64.59,76328.0,49.0239,49.2065,49.0087,49.1456,76328.0
2016-07-13 11:00:00,64.59,64.6,64.27,64.32,85105.0,49.1456,49.1532,48.9021,48.9402,85105.0
2016-07-13 11:30:00,64.31,64.47,64.19,64.47,75606.0,48.9326,49.0543,48.8413,49.0543,75606.0
2016-07-13 12:00:00,64.47,64.5,64.38,64.48,47649.0,49.0543,49.0771,48.9858,49.0619,47649.0
2016-07-13 12:30:00,64.47,64.47,64.33,64.43,54394.0,49.0543,49.0543,48.9478,49.0239,54394.0
2016-07-13 13:00:00,64.44,64.5,64.39,64.46,84925.0,49.0315,49.0771,48.9934,49.0467,84925.0
2016-07-13 13:30:00,64.45,64.56,64.3,64.5,95029.0,49.0391,49.1228,48.925,49.0771,95029.0
2016-07-13 14:00:00,64.5,64.67,64.48,64.66,71386.0,49.0771,49.2065,49.0619,49.1989,71386.0
2016-07-13 14:30:00,64.67,64.72,64.61,64.64,62228.0,49.2065,49.2445,49.1608,49.1837,62228.0
2016-07-13 15:00:00,64.64,64.65,64.54,64.59,53352.0,49.1837,49.1913,49.1076,49.1456,53352.0
2016-07-13 15:30:00,64.59,64.73,64.56,64.72,160922.0,49.1456,49.2521,49.1228,49.2445,160922.0
2016-07-14 09:30:00,65.06,65.25,64.82,64.96,121581.0,49.5032,49.6478,49.3206,49.4271,121581.0
2016-07-14 10:00:00,64.96,65.03,64.63,64.76,89520.0,49.4271,49.4804,49.1761,49.275,89520.0
2016-07-14 10:30:00,64.76,65.0,64.68,64.78,79001.0,49.275,49.4576,49.2141,49.2902,79001.0
2016-07-14 11:00:00,64.77,64.92,64.76,64.77,35672.0,49.2826,49.3967,49.275,49.2826,35672.0
2016-07-14 11:30:00,64.77,64.77,64.59,64.64,49872.0,49.2826,49.2826,49.1456,49.1837,49872.0
2016-07-14 12:00:00,64.64,64.86,64.63,64.78,25883.0,49.1837,49.3511,49.1761,49.2902,25883.0
2016-07-14 12:30:00,64.79,64.87,64.77,64.81,49777.0,49.2978,49.3587,49.2826,49.313,49777.0
2016-07-14 13:00:00,64.82,64.88,64.79,64.79,32705.0,49.3206,49.3663,49.2978,49.2978,32705.0
2016-07-14 13:30:00,64.79,64.8,64.63,64.67,55589.0,49.2978,49.3054,49.1761,49.2065,55589.0
2016-07-14 14:00:00,64.67,64.81,64.67,64.78,49174.0,49.2065,49.313,49.2065,49.2902,49174.0
2016-07-14 14:30:00,64.77,64.79,64.73,64.76,49227.0,49.2826,49.2978,49.2521,49.275,49227.0
2016-07-14 15:00:00,64.76,64.87,64.75,64.8,48857.0,49.275,49.3587,49.2674,49.3054,48857.0
2016-07-14 15:30:00,64.8,64.82,64.7,64.71,145340.0,49.3054,49.3206,49.2293,49.2369,145340.0
2016-07-15 09:30:00,64.7,64.76,63.9,64.3,421714.0,49.2293,49.275,48.6206,48.925,421714.0
2016-07-15 10:00:00,64.3,64.44,64.17,64.39,167998.0,48.925,49.0315,48.826,48.9934,167998.0
2016-07-15 10:30:00,64.4,64.5,64.23,64.24,193528.0,49.0011,49.0771,48.8717,48.8793,193528.0
2016-07-15 11:00:00,64.24,64.32,64.11,64.12,91617.0,48.8793,48.9402,48.7804,48.788,91617.0
2016-07-15 11:30:00,64.12,64.19,63.98,64.03,82654.0,48.788,48.8413,48.6815,48.7195,82654.0
2016-07-15 12:00:00,64.03,64.09,63.99,64.04,53729.0,48.7195,48.7652,48.6891,48.7271,53729.0
2016-07-15 12:30:00,64.05,64.06,63.83,63.86,97627.0,48.7347,48.7424,48.5673,48.5902,97627.0
2016-07-15 13:00:00,63.86,64.03,63.82,64.03,150971.0,48.5902,48.7195,48.5597,48.7195,150971.0
2016-07-15 13:30:00,64.03,64.14,64.01,64.1,76627.0,48.7195,48.8032,48.7043,48.7728,76627.0
2016-07-15 14:00:00,64.1,64.18,64.07,64.13,65981.0,48.7728,48.8337,48.75,48.7956,65981.0
2016-07-15 14:30:00,64.14,64.2,64.11,64.16,66715.0,48.8032,48.8489,48.7804,48.8184,66715.0
2016-07-15 15:00:00,64.15,64.18,64.01,64.16,108311.0,48.8108,48.8337,48.7043,48.8184,108311.0
2016-07-15 15:30:00,64.17,64.18,64.0,64.03,344706.0,48.826,48.8337,48.6967,48.7195,344706.0
2016-07-18 09:30:00,63.99,64.34,63.79,64.31,102765.0,48.6891,48.9554,48.5369,48.9326,102765.0
2016-07-18 10:00:00,64.3,64.52,64.26,64.47,93766.0,48.925,49.0924,48.8945,49.0543,93766.0
2016-07-18 10:30:00,64.47,64.57,64.34,64.41,102742.0,49.0543,49.1304,48.9554,49.0087,102742.0
2016-07-18 11:00:00,64.42,64.52,64.33,64.33,89383.0,49.0163,49.0924,48.9478,48.9478,89383.0
2016-07-18 11:30:00,64.34,64.34,64.2,64.2,89401.0,48.9554,48.9554,48.8489,48.8489,89401.0
2016-07-18 12:00:00,64.21,64.26,64.11,64.22,93789.0,48.8565,48.8945,48.7804,48.8641,93789.0
2016-07-18 12:30:00,64.22,64.22,64.06,64.15,55542.0,48.8641,48.8641,48.7424,48.8108,55542.0
2016-07-18 13:00:00,64.15,64.16,63.97,64.03,90962.0,48.8108,48.8184,48.6739,48.7195,90962.0
2016-07-18 13:30:00,64.02,64.09,63.96,64.03,95101.0,48.7119,48.7652,48.6663,48.7195,95101.0
2016-07-18 14:00:00,64.04,64.08,63.97,64.06,111841.0,48.7271,48.7576,48.6739,48.7424,111841.0
2016-07-18 14:30:00,64.06,64.13,64.03,64.13,118942.0,48.7424,48.7956,48.7195,48.7956,118942.0
2016-07-18 15:00:00,64.14,64.16,63.99,64.0,132512.0,48.8032,48.8184,48.6891,48.6967,132512.0
2016-07-18 15:30:00,64.0,64.07,63.97,64.01,242107.0,48.6967,48.75,48.6739,48.7043,242107.0
2016-07-19 09:30:00,63.6,63.79,63.26,63.38,227119.0,48.3923,48.5369,48.1336,48.2249,227119.0
2016-07-19 10:00:00,63.4,63.57,63.35,63.45,161255.0,48.2402,48.3695,48.2021,48.2782,161255.0
2016-07-19 10:30:00,63.45,63.74,63.44,63.68,128774.0,48.2782,48.4989,48.2706,48.4532,128774.0
2016-07-19 11:00:00,63.67,63.88,63.59,63.8,219611.0,48.4456,48.6054,48.3847,48.5445,219611.0
2016-07-19 11:30:00,63.8,63.86,63.63,63.67,76491.0,48.5445,48.5902,48.4152,48.4456,76491.0
2016-07-19 12:00:00,63.66,63.78,63.64,63.68,86748.0,48.438,48.5293,48.4228,48.4532,86748.0
2016-07-19 12:30:00,63.68,63.74,63.66,63.7,187650.0,48.4532,48.4989,48.438,48.4684,187650.0
2016-07-19 13:00:00,63.7,63.74,63.64,63.7,86071.0,48.4684,48.4989,48.4228,48.4684,86071.0
2016-07-19 13:30:00,63.7,63.74,63.65,63.74,79008.0,48.4684,48.4989,48.4304,48.4989,79008.0
2016-07-19 14:00:00,63.75,63.81,63.7,63.7,134845.0,48.5065,48.5521,48.4684,48.4684,134845.0
2016-07-19 14:30:00,63.7,63.77,63.69,63.7,100165.0,48.4684,48.5217,48.4608,48.4684,100165.0
2016-07-19 15:00:00,63.7,63.74,63.66,63.7,175337.0,48.4684,48.4989,48.438,48.4684,175337.0
2016-07-19 15:30:00,63.7,63.8,63.67,63.79,260111.0,48.4684,48.5445,48.4456,48.5369,260111.0
2016-07-20 09:30:00,64.0,64.23,63.92,63.97,151776.0,48.6967,48.8717,48.6358,48.6739,151776.0
2016-07-20 10:00:00,63.97,64.15,63.9,64.14,141987.0,48.6739,48.8108,48.6206,48.8032,141987.0
2016-07-20 10:30:00,64.13,64.23,64.09,64.14,82974.0,48.7956,48.8717,48.7652,48.8032,82974.0
2016-07-20 11:00:00,64.15,64.29,64.07,64.29,73519.0,48.8108,48.9174,48.75,48.9174,73519.0
2016-07-20 11:30:00,64.27,64.33,64.2,64.2,103604.0,48.9021,48.9478,48.8489,48.8489,103604.0
2016-07-20 12:00:00,64.21,64.41,64.17,64.39,94746.0,48.8565,49.0087,48.826,48.9934,94746.0
2016-07-20 12:30:00,64.4,64.4,64.29,64.32,61522.0,49.0011,49.0011,48.9174,48.9402,61522.0
2016-07-20 13:00:00,64.32,64.47,64.32,64.4,103819.0,48.9402,49.0543,48.9402,49.0011,103819.0
2016-07-20 13:30:00,64.41,64.41,64.19,64.19,90335.0,49.0087,49.0087,48.8413,48.8413,90335.0
2016-07-20 14:00:00,64.2,64.3,64.19,64.28,99559.0,48.8489,48.925,48.8413,48.9097,99559.0
2016-07-20 14:30:00,64.28,64.37,64.22,64.32,143629.0,48.9097,48.9782,48.8641,48.9402,143629.0
2016-07-20 15:00:00,64.31,64.34,64.24,64.24,116731.0,48.9326,48.9554,48.8793,48.8793,116731.0
2016-07-20 15:30:00,64.24,64.33,64.22,64.23,219165.0,48.8793,48.9478,48.8641,48.8717,219165.0
2016-07-21 09:30:00,64.32,64.6,64.15,64.22,174498.0,48.9402,49.1532,48.8108,48.8641,174498.0
2016-07-21 10:00:00,64.2,64.22,63.94,64.07,122496.0,48.8489,48.8641,48.651,48.75,122496.0
2016-07-21 10:30:00,64.06,64.1,63.94,64.0,151771.0,48.7424,48.7728,48.651,48.6967,151771.0
2016-07-21 11:00:00,64.01,64.12,63.92,64.0,149461.0,48.7043,48.788,48.6358,48.6967,149461.0
2016-07-21 11:30:00,63.99,63.99,63.58,63.66,144309.0,48.6891,48.6891,48.3771,48.438,144309.0
2016-07-21 12:00:00,63.65,63.77,63.62,63.69,171138.0,48.4304,48.5217,48.4076,48.4608,171138.0
2016-07-21 12:30:00,63.69,63.75,63.47,63.49,127990.0,48.4608,48.5065,48.2934,48.3086,127990.0
2016-07-21 13:00:00,63.49,63.54,63.41,63.45,155251.0,48.3086,48.3467,48.2478,48.2782,155251.0
2016-07-21 13:30:00,63.45,63.45,63.06,63.08,209098.0,48.2782,48.2782,47.9815,47.9967,209098.0
2016-07-21 14:00:00,63.08,63.12,62.88,63.04,335931.0,47.9967,48.0271,47.8445,47.9662,335931.0
2016-07-21 14:30:00,63.04,63.29,63.04,63.17,181823.0,47.9662,48.1565,47.9662,48.0652,181823.0
2016-07-21 15:00:00,63.17,63.17,62.96,63.07,242470.0,48.0652,48.0652,47.9054,47.9891,242470.0
2016-07-21 15:30:00,63.07,63.23,62.99,63.17,645582.0,47.9891,48.1108,47.9282,48.0652,645582.0
2016-07-22 09:30:00,63.29,63.9,61.17,61.26,863931.0,48.1565,48.6206,46.5434,46.6119,863931.0
2016-07-22 10:00:00,61.28,62.01,61.26,61.97,290266.0,46.6271,47.1825,46.6119,47.1521,290266.0
2016-07-22 10:30:00,61.98,62.19,61.77,62.19,399380.0,47.1597,47.3195,46.9999,47.3195,399380.0
2016-07-22 11:00:00,62.19,62.63,62.19,62.58,278013.0,47.3195,47.6543,47.3195,47.6162,278013.0
2016-07-22 11:30:00,62.56,63.11,62.47,62.99,194714.0,47.601,48.0195,47.5325,47.9282,194714.0
2016-07-22 12:00:00,62.97,63.08,62.62,62.8,202475.0,47.913,47.9967,47.6467,47.7836,202475.0
2016-07-22 12:30:00,62.78,62.91,62.75,62.82,204569.0,47.7684,47.8673,47.7456,47.7989,204569.0
2016-07-22 13:00:00,62.82,62.83,62.63,62.74,214336.0,47.7989,47.8065,47.6543,47.738,214336.0
2016-07-22 13:30:00,62.74,62.86,62.68,62.8,135157.0,47.738,47.8293,47.6923,47.7836,135157.0
2016-07-22 14:00:00,62.78,62.8,62.63,62.7,124372.0,47.7684,47.7836,47.6543,47.7075,124372.0
2016-07-22 14:30:00,62.7,62.7,62.37,62.49,163056.0,47.7075,47.7075,47.4565,47.5478,163056.0
2016-07-22 15:00:00,62.5,62.5,62.26,62.33,221674.0,47.5554,47.5554,47.3728,47.426,221674.0
2016-07-22 15:30:00,62.33,62.46,62.3,62.34,642433.0,47.426,47.5249,47.4032,47.4336,642433.0
2016-07-25 09:30:00,62.21,62.43,61.86,62.01,261174.0,47.3347,47.5021,47.0684,47.1825,261174.0
2016-07-25 10:00:00,62.0,62.09,61.87,61.9,132746.0,47.1749,47.2434,47.076,47.0988,132746.0
2016-07-25 10:30:00,61.9,62.09,61.89,62.09,150658.0,47.0988,47.2434,47.0912,47.2434,150658.0
2016-07-25 11:00:00,62.1,62.42,62.08,62.36,188872.0,47.251,47.4945,47.2358,47.4488,188872.0
2016-07-25 11:30:00,62.35,62.43,62.28,62.32,91768.0,47.4412,47.5021,47.388,47.4184,91768.0
2016-07-25 12:00:00,62.32,62.39,62.28,62.37,78762.0,47.4184,47.4717,47.388,47.4565,78762.0
2016-07-25 12:30:00,62.37,62.63,62.32,62.6,72999.0,47.4565,47.6543,47.4184,47.6315,72999.0
2016-07-25 13:00:00,62.6,62.67,62.47,62.66,134654.0,47.6315,47.6847,47.5325,47.6771,134654.0
2016-07-25 13:30:00,62.66,62.66,62.51,62.55,175341.0,47.6771,47.6771,47.563,47.5934,175341.0
2016-07-25 14:00:00,62.54,62.64,62.49,62.58,142529.0,47.5858,47.6619,47.5478,47.6162,142529.0
2016-07-25 14:30:00,62.58,62.6,62.5,62.53,265797.0,47.6162,47.6315,47.5554,47.5782,265797.0
2016-07-25 15:00:00,62.52,62.61,62.43,62.59,212613.0,47.5706,47.6391,47.5021,47.6238,212613.0
2016-07-25 15:30:00,62.6,62.61,62.47,62.52,427407.0,47.6315,47.6391,47.5325,47.5706,427407.0
2016-07-26 09:30:00,62.36,62.91,62.02,62.52,161520.0,47.4488,47.8673,47.1901,47.5706,161520.0
2016-07-26 10:00:00,62.53,62.65,62.43,62.48,88838.0,47.5782,47.6695,47.5021,47.5402,88838.0
2016-07-26 10:30:00,62.5,62.52,61.94,61.94,140970.0,47.5554,47.5706,47.1293,47.1293,140970.0
2016-07-26 11:00:00,61.94,62.2,61.84,62.16,84555.0,47.1293,47.3271,47.0532,47.2967,84555.0
2016-07-26 11:30:00,62.16,62.22,62.07,62.2,85458.0,47.2967,47.3423,47.2282,47.3271,85458.0
2016-07-26 12:00:00,62.2,62.25,62.1,62.1,98098.0,47.3271,47.3651,47.251,47.251,98098.0
2016-07-26 12:30:00,62.1,62.17,62.07,62.13,62330.0,47.251,47.3043,47.2282,47.2738,62330.0
2016-07-26 13:00:00,62.14,62.15,61.95,61.98,90916.0,47.2815,47.2891,47.1369,47.1597,90916.0
2016-07-26 13:30:00,61.97,62.1,61.94,62.1,87925.0,47.1521,47.251,47.1293,47.251,87925.0
2016-07-26 14:00:00,62.1,62.17,62.0,62.12,103522.0,47.251,47.3043,47.1749,47.2662,103522.0
2016-07-26 14:30:00,62.12,62.19,62.06,62.07,85732.0,47.2662,47.3195,47.2206,47.2282,85732.0
2016-07-26 15:00:00,62.07,62.09,61.98,62.0,125783.0,47.2282,47.2434,47.1597,47.1749,125783.0
2016-07-26 15:30:00,62.0,62.08,61.96,62.0,312951.0,47.1749,47.2358,47.1445,47.1749,312951.0
2016-07-27 09:30:00,62.16,62.2,61.69,62.11,112318.0,47.2967,47.3271,46.9391,47.2586,112318.0
2016-07-27 10:00:00,62.11,62.14,61.7,61.84,137266.0,47.2586,47.2815,46.9467,47.0532,137266.0
2016-07-27 10:30:00,61.84,61.85,61.57,61.74,132718.0,47.0532,47.0608,46.8477,46.9771,132718.0
2016-07-27 11:00:00,61.75,61.75,61.51,61.66,184945.0,46.9847,46.9847,46.8021,46.9162,184945.0
2016-07-27 11:30:00,61.66,61.73,61.55,61.62,155671.0,46.9162,46.9695,46.8325,46.8858,155671.0
2016-07-27 12:00:00,61.6,61.62,61.53,61.57,90627.0,46.8706,46.8858,46.8173,46.8477,90627.0
2016-07-27 12:30:00,61.56,61.59,61.37,61.38,84341.0,46.8401,46.863,46.6956,46.7032,84341.0
2016-07-27 13:00:00,61.39,61.4,61.22,61.35,120646.0,46.7108,46.7184,46.5814,46.6804,120646.0
2016-07-27 13:30:00,61.35,61.58,61.3,61.52,134197.0,46.6804,46.8554,46.6423,46.8097,134197.0
2016-07-27 14:00:00,61.51,61.81,61.27,61.67,132169.0,46.8021,47.0304,46.6195,46.9238,132169.0
2016-07-27 14:30:00,61.65,61.94,61.64,61.89,155290.0,46.9086,47.1293,46.901,47.0912,155290.0
2016-07-27 15:00:00,61.88,62.06,61.87,61.98,156654.0,47.0836,47.2206,47.076,47.1597,156654.0
2016-07-27 15:30:00,61.98,62.0,61.69,61.72,386570.0,47.1597,47.1749,46.9391,46.9619,386570.0
2016-07-28 09:30:00,61.67,61.68,61.16,61.44,145063.0,46.9238,46.9314,46.5358,46.7488,145063.0
2016-07-28 10:00:00,61.46,61.5,61.22,61.28,102202.0,46.764,46.7945,46.5814,46.6271,102202.0
2016-07-28 10:30:00,61.26,61.39,61.1,61.13,74835.0,46.6119,46.7108,46.4901,46.513,74835.0
2016-07-28 11:00:00,61.14,61.4,61.12,61.34,77322.0,46.5206,46.7184,46.5053,46.6727,77322.0
2016-07-28 11:30:00,61.34,61.45,61.26,61.43,63133.0,46.6727,46.7564,46.6119,46.7412,63133.0
2016-07-28 12:00:00,61.44,61.57,61.35,61.56,89248.0,46.7488,46.8477,46.6804,46.8401,89248.0
2016-07-28 12:30:00,61.57,61.59,61.47,61.53,47805.0,46.8477,46.863,46.7717,46.8173,47805.0
2016-07-28 13:00:00,61.53,61.68,61.52,61.66,56944.0,46.8173,46.9314,46.8097,46.9162,56944.0
2016-07-28 13:30:00,61.67,61.68,61.49,61.58,73413.0,46.9238,46.9314,46.7869,46.8554,73413.0
2016-07-28 14:00:00,61.58,61.61,61.52,61.6,66042.0,46.8554,46.8782,46.8097,46.8706,66042.0
2016-07-28 14:30:00,61.6,61.66,61.56,61.63,60773.0,46.8706,46.9162,46.8401,46.8934,60773.0
2016-07-28 15:00:00,61.64,61.71,61.63,61.68,84237.0,46.901,46.9543,46.8934,46.9314,84237.0
2016-07-28 15:30:00,61.68,61.74,61.6,61.62,238420.0,46.9314,46.9771,46.8706,46.8858,238420.0
2016-07-29 09:30:00,61.5,61.97,61.49,61.62,137148.0,46.7945,47.1521,46.7869,46.8858,137148.0
2016-07-29 10:00:00,61.61,61.65,61.24,61.25,103010.0,46.8782,46.9086,46.5967,46.6043,103010.0
2016-07-29 10:30:00,61.26,61.64,61.24,61.61,104686.0,46.6119,46.901,46.5967,46.8782,104686.0
2016-07-29 11:00:00,61.61,61.8,61.59,61.76,96331.0,46.8782,47.0228,46.863,46.9923,96331.0
2016-07-29 11:30:00,61.77,61.95,61.75,61.88,82420.0,46.9999,47.1369,46.9847,47.0836,82420.0
2016-07-29 12:00:00,61.88,62.12,61.86,62.09,122946.0,47.0836,47.2662,47.0684,47.2434,122946.0
2016-07-29 12:30:00,62.08,62.17,61.88,61.97,86471.0,47.2358,47.3043,47.0836,47.1521,86471.0
2016-07-29 13:00:00,61.97,62.1,61.91,62.1,98217.0,47.1521,47.251,47.1064,47.251,98217.0
2016-07-29 13:30:00,62.11,62.19,62.02,62.18,74054.0,47.2586,47.3195,47.1901,47.3119,74054.0
2016-07-29 14:00:00,62.17,62.2,62.11,62.16,103740.0,47.3043,47.3271,47.2586,47.2967,103740.0
2016-07-29 14:30:00,62.16,62.32,61.99,62.31,107907.0,47.2967,47.4184,47.1673,47.4108,107907.0
2016-07-29 15:00:00,62.3,62.39,62.16,62.36,153638.0,47.4032,47.4717,47.2967,47.4488,153638.0
2016-07-29 15:30:00,62.36,62.53,62.3,62.43,465206.0,47.4488,47.5782,47.4032,47.5021,465206.0
2016-08-01 09:30:00,62.06,62.14,61.42,62.05,289229.0,47.2206,47.2815,46.7336,47.213,289229.0
2016-08-01 10:00:00,62.02,62.4,61.86,62.36,188635.0,47.1901,47.4793,47.0684,47.4488,188635.0
2016-08-01 10:30:00,62.36,62.39,62.15,62.31,175290.0,47.4488,47.4717,47.2891,47.4108,175290.0
2016-08-01 11:00:00,62.31,62.6,62.27,62.39,155616.0,47.4108,47.6315,47.3804,47.4717,155616.0
2016-08-01 11:30:00,62.42,62.52,62.14,62.24,161615.0,47.4945,47.5706,47.2815,47.3575,161615.0
2016-08-01 12:00:00,62.23,62.3,62.05,62.19,159482.0,47.3499,47.4032,47.213,47.3195,159482.0
2016-08-01 12:30:00,62.18,62.33,62.13,62.28,82940.0,47.3119,47.426,47.2738,47.388,82940.0
2016-08-01 13:00:00,62.28,62.31,62.11,62.25,92280.0,47.388,47.4108,47.2586,47.3651,92280.0
2016-08-01 13:30:00,62.25,62.43,62.17,62.42,88490.0,47.3651,47.5021,47.3043,47.4945,88490.0
2016-08-01 14:00:00,62.43,62.48,62.3,62.4,133506.0,47.5021,47.5402,47.4032,47.4793,133506.0
2016-08-01 14:30:00,62.4,62.41,62.27,62.39,83439.0,47.4793,47.4869,47.3804,47.4717,83439.0
2016-08-01 15:00:00,62.39,62.48,62.21,62.23,141172.0,47.4717,47.5402,47.3347,47.3499,141172.0
2016-08-01 15:30:00,62.23,62.39,62.22,62.37,338541.0,47.3499,47.4717,47.3423,47.4565,338541.0
2016-08-02 09:30:00,62.14,62.14,61.33,61.35,315366.0,47.2815,47.2815,46.6651,46.6804,315366.0
2016-08-02 10:00:00,61.36,61.36,60.74,60.75,205216.0,46.688,46.688,46.2162,46.2238,205216.0
2016-08-02 10:30:00,60.76,60.77,60.43,60.46,209046.0,46.2314,46.239,45.9803,46.0032,209046.0
2016-08-02 11:00:00,60.46,60.7,60.44,60.66,234192.0,46.0032,46.1858,45.9879,46.1553,234192.0
2016-08-02 11:30:00,60.66,60.7,60.45,60.49,249478.0,46.1553,46.1858,45.9956,46.026,249478.0
2016-08-02 12:00:00,60.49,60.61,60.39,60.42,165757.0,46.026,46.1173,45.9499,45.9727,165757.0
2016-08-02 12:30:00,60.42,60.54,60.24,60.29,200598.0,45.9727,46.064,45.8358,45.8738,200598.0
2016-08-02 13:00:00,60.29,60.4,60.22,60.29,157898.0,45.8738,45.9575,45.8206,45.8738,157898.0
2016-08-02 13:30:00,60.29,60.35,60.07,60.09,166040.0,45.8738,45.9195,45.7064,45.7216,166040.0
2016-08-02 14:00:00,60.08,60.35,60.08,60.28,176320.0,45.714,45.9195,45.714,45.8662,176320.0
2016-08-02 14:30:00,60.28,60.35,60.13,60.13,180333.0,45.8662,45.9195,45.7521,45.7521,180333.0
2016-08-02 15:00:00,60.14,60.21,59.9,60.0,369204.0,45.7597,45.8129,45.5771,45.6532,369204.0
2016-08-02 15:30:00,60.0,60.09,59.96,60.01,565452.0,45.6532,45.7216,45.6227,45.6608,565452.0
2016-08-03 09:30:00,59.22,59.62,58.71,59.58,322631.0,45.0597,45.364,44.6716,45.3336,322631.0
2016-08-03 10:00:00,59.63,59.98,59.52,59.59,172470.0,45.3716,45.6379,45.2879,45.3412,172470.0
2016-08-03 10:30:00,59.56,59.81,59.46,59.73,204426.0,45.3184,45.5086,45.2423,45.4477,204426.0
2016-08-03 11:00:00,59.75,60.05,59.71,59.86,161997.0,45.4629,45.6912,45.4325,45.5466,161997.0
2016-08-03 11:30:00,59.86,60.02,59.72,60.02,169829.0,45.5466,45.6684,45.4401,45.6684,169829.0
2016-08-03 12:00:00,60.02,60.24,59.95,60.21,121555.0,45.6684,45.8358,45.6151,45.8129,121555.0
2016-08-03 12:30:00,60.21,60.46,60.2,60.45,100572.0,45.8129,46.0032,45.8053,45.9956,100572.0
2016-08-03 13:00:00,60.45,60.73,60.42,60.63,158303.0,45.9956,46.2086,45.9727,46.1325,158303.0
2016-08-03 13:30:00,60.62,60.67,60.51,60.59,123234.0,46.1249,46.1629,46.0412,46.1021,123234.0
2016-08-03 14:00:00,60.59,60.59,60.37,60.39,121618.0,46.1021,46.1021,45.9347,45.9499,121618.0
2016-08-03 14:30:00,60.37,60.48,60.32,60.37,103436.0,45.9347,46.0184,45.8966,45.9347,103436.0
2016-08-03 15:00:00,60.38,60.6,60.37,60.54,109746.0,45.9423,46.1097,45.9347,46.064,109746.0
2016-08-03 15:30:00,60.54,60.74,60.45,60.66,947879.0,46.064,46.2162,45.9956,46.1553,947879.0
2016-08-04 09:30:00,60.74,61.33,60.59,61.02,239700.0,46.2162,46.6651,46.1021,46.4293,239700.0
2016-08-04 10:00:00,61.03,61.3,60.91,61.16,242927.0,46.4369,46.6423,46.3456,46.5358,242927.0
2016-08-04 10:30:00,61.17,61.28,60.89,60.99,190534.0,46.5434,46.6271,46.3303,46.4064,190534.0
2016-08-04 11:00:00,60.97,60.97,60.73,60.88,179251.0,46.3912,46.3912,46.2086,46.3227,179251.0
2016-08-04 11:30:00,60.88,60.96,60.74,60.89,152592.0,46.3227,46.3836,46.2162,46.3303,152592.0
2016-08-04 12:00:00,60.89,60.99,60.86,60.95,96908.0,46.3303,46.4064,46.3075,46.376,96908.0
2016-08-04 12:30:00,60.96,61.01,60.87,60.92,70223.0,46.3836,46.4217,46.3151,46.3532,70223.0
2016-08-04 13:00:00,60.93,61.0,60.88,60.97,84243.0,46.3608,46.414,46.3227,46.3912,84243.0
2016-08-04 13:30:00,60.97,61.02,60.88,60.88,77294.0,46.3912,46.4293,46.3227,46.3227,77294.0
2016-08-04 14:00:00,60.89,60.98,60.81,60.86,96060.0,46.3303,46.3988,46.2695,46.3075,96060.0
2016-08-04 14:30:00,60.84,60.93,60.8,60.92,112109.0,46.2923,46.3608,46.2619,46.3532,112109.0
2016-08-04 15:00:00,60.91,61.0,60.87,60.97,194984.0,46.3456,46.414,46.3151,46.3912,194984.0
2016-08-04 15:30:00,60.98,60.98,60.87,60.9,284113.0,46.3988,46.3988,46.3151,46.338,284113.0
2016-08-05 09:30:00,61.37,61.84,61.37,61.6,145569.0,46.6956,47.0532,46.6956,46.8706,145569.0
2016-08-05 10:00:00,61.64,61.84,61.49,61.65,112402.0,46.901,47.0532,46.7869,46.9086,112402.0
2016-08-05 10:30:00,61.64,61.79,61.51,61.74,80643.0,46.901,47.0151,46.8021,46.9771,80643.0
2016-08-05 11:00:00,61.74,61.83,61.65,61.75,103584.0,46.9771,47.0456,46.9086,46.9847,103584.0
2016-08-05 11:30:00,61.76,61.99,61.76,61.94,95904.0,46.9923,47.1673,46.9923,47.1293,95904.0
2016-08-05 12:00:00,61.95,61.98,61.84,61.88,81565.0,47.1369,47.1597,47.0532,47.0836,81565.0
2016-08-05 12:30:00,61.87,61.9,61.75,61.77,80598.0,47.076,47.0988,46.9847,46.9999,80598.0
2016-08-05 13:00:00,61.77,61.98,61.77,61.93,64741.0,46.9999,47.1597,46.9999,47.1217,64741.0
2016-08-05 13:30:00,61.93,62.02,61.87,61.97,71828.0,47.1217,47.1901,47.076,47.1521,71828.0
2016-08-05 14:00:00,61.98,62.01,61.91,61.92,92518.0,47.1597,47.1825,47.1064,47.1141,92518.0
2016-08-05 14:30:00,61.92,62.13,61.92,62.12,131535.0,47.1141,47.2738,47.1141,47.2662,131535.0
2016-08-05 15:00:00,62.12,62.29,62.12,62.22,150995.0,47.2662,47.3956,47.2662,47.3423,150995.0
2016-08-05 15:30:00,62.22,62.26,62.14,62.16,413429.0,47.3423,47.3728,47.2815,47.2967,413429.0
2016-08-08 09:30:00,62.38,62.94,62.15,62.55,124934.0,47.4641,47.8902,47.2891,47.5934,124934.0
2016-08-08 10:00:00,62.54,62.61,62.14,62.14,111807.0,47.5858,47.6391,47.2815,47.2815,111807.0
2016-08-08 10:30:00,62.14,62.42,62.09,62.22,80328.0,47.2815,47.4945,47.2434,47.3423,80328.0
2016-08-08 11:00:00,62.21,62.34,62.18,62.27,100104.0,47.3347,47.4336,47.3119,47.3804,100104.0
2016-08-08 11:30:00,62.27,62.35,62.1,62.12,83171.0,47.3804,47.4412,47.251,47.2662,83171.0
2016-08-08 12:00:00,62.12,62.29,62.1,62.22,64342.0,47.2662,47.3956,47.251,47.3423,64342.0
2016-08-08 12:30:00,62.21,62.32,62.2,62.3,70974.0,47.3347,47.4184,47.3271,47.4032,70974.0
2016-08-08 13:00:00,62.28,62.45,62.23,62.42,81845.0,47.388,47.5173,47.3499,47.4945,81845.0
2016-08-08 13:30:00,62.42,62.43,62.27,62.31,112477.0,47.4945,47.5021,47.3804,47.4108,112477.0
2016-08-08 14:00:00,62.3,62.33,62.17,62.18,95004.0,47.4032,47.426,47.3043,47.3119,95004.0
2016-08-08 14:30:00,62.19,62.4,62.17,62.36,207983.0,47.3195,47.4793,47.3043,47.4488,207983.0
2016-08-08 15:00:00,62.36,62.52,62.32,62.4,390430.0,47.4488,47.5706,47.4184,47.4793,390430.0
2016-08-08 15:30:00,62.4,62.43,62.28,62.41,267000.0,47.4793,47.5021,47.388,47.4869,267000.0
2016-08-09 09:30:00,62.1,62.3,61.9,62.23,129221.0,47.251,47.4032,47.0988,47.3499,129221.0
2016-08-09 10:00:00,62.25,62.25,61.8,61.84,191342.0,47.3651,47.3651,47.0228,47.0532,191342.0
2016-08-09 10:30:00,61.84,61.88,61.69,61.78,128260.0,47.0532,47.0836,46.9391,47.0075,128260.0
2016-08-09 11:00:00,61.77,61.91,61.71,61.81,95076.0,46.9999,47.1064,46.9543,47.0304,95076.0
2016-08-09 11:30:00,61.82,61.83,61.68,61.77,77952.0,47.038,47.0456,46.9314,46.9999,77952.0
2016-08-09 12:00:00,61.78,61.93,61.7,61.7,89474.0,47.0075,47.1217,46.9467,46.9467,89474.0
2016-08-09 12:30:00,61.7,61.72,61.44,61.44,90827.0,46.9467,46.9619,46.7488,46.7488,90827.0
2016-08-09 13:00:00,61.44,61.58,61.35,61.35,76725.0,46.7488,46.8554,46.6804,46.6804,76725.0
2016-08-09 13:30:00,61.36,61.4,61.25,61.33,83262.0,46.688,46.7184,46.6043,46.6651,83262.0
2016-08-09 14:00:00,61.32,61.4,61.28,61.3,75652.0,46.6575,46.7184,46.6271,46.6423,75652.0
2016-08-09 14:30:00,61.3,61.31,61.16,61.29,111490.0,46.6423,46.6499,46.5358,46.6347,111490.0
2016-08-09 15:00:00,61.29,61.32,61.17,61.24,117601.0,46.6347,46.6575,46.5434,46.5967,117601.0
2016-08-09 15:30:00,61.23,61.35,61.23,61.3,274618.0,46.589,46.6804,46.589,46.6423,274618.0
2016-08-10 09:30:00,61.97,62.75,61.76,61.76,179774.0,47.1521,47.7456,46.9923,46.9923,179774.0
2016-08-10 10:00:00,61.75,62.18,61.72,62.14,101910.0,46.9847,47.3119,46.9619,47.2815,101910.0
2016-08-10 10:30:00,62.14,62.35,61.98,62.31,92979.0,47.2815,47.4412,47.1597,47.4108,92979.0
2016-08-10 11:00:00,62.33,62.35,62.06,62.06,82717.0,47.426,47.4412,47.2206,47.2206,82717.0
2016-08-10 11:30:00,62.06,62.11,61.97,62.05,70320.0,47.2206,47.2586,47.1521,47.213,70320.0
2016-08-10 12:00:00,62.05,62.16,61.98,62.04,45384.0,47.213,47.2967,47.1597,47.2054,45384.0
2016-08-10 12:30:00,62.04,62.06,61.96,61.98,47633.0,47.2054,47.2206,47.1445,47.1597,47633.0
2016-08-10 13:00:00,61.99,62.01,61.88,61.96,53134.0,47.1673,47.1825,47.0836,47.1445,53134.0
2016-08-10 13:30:00,61.96,61.96,61.84,61.89,48247.0,47.1445,47.1445,47.0532,47.0912,48247.0
2016-08-10 14:00:00,61.88,61.94,61.64,61.67,70485.0,47.0836,47.1293,46.901,46.9238,70485.0
2016-08-10 14:30:00,61.67,61.76,61.64,61.71,66830.0,46.9238,46.9923,46.901,46.9543,66830.0
2016-08-10 15:00:00,61.71,61.78,61.66,61.73,82930.0,46.9543,47.0075,46.9162,46.9695,82930.0
2016-08-10 15:30:00,61.73,61.74,61.62,61.73,184576.0,46.9695,46.9771,46.8858,46.9695,184576.0
2016-08-11 09:30:00,62.58,63.0,62.37,62.72,157461.0,47.6162,47.9358,47.4565,47.7228,157461.0
2016-08-11 10:00:00,62.71,62.8,62.61,62.76,110007.0,47.7152,47.7836,47.6391,47.7532,110007.0
2016-08-11 10:30:00,62.75,63.19,62.74,63.1,108049.0,47.7456,48.0804,47.738,48.0119,108049.0
2016-08-11 11:00:00,63.11,63.47,63.07,63.44,142472.0,48.0195,48.2934,47.9891,48.2706,142472.0
2016-08-11 11:30:00,63.44,63.74,63.4,63.69,184476.0,48.2706,48.4989,48.2402,48.4608,184476.0
2016-08-11 12:00:00,63.69,63.7,63.48,63.63,97311.0,48.4608,48.4684,48.301,48.4152,97311.0
2016-08-11 12:30:00,63.63,63.64,63.53,63.58,82018.0,48.4152,48.4228,48.3391,48.3771,82018.0
2016-08-11 13:00:00,63.58,63.71,63.55,63.69,133044.0,48.3771,48.476,48.3543,48.4608,133044.0
2016-08-11 13:30:00,63.69,63.81,63.59,63.75,158890.0,48.4608,48.5521,48.3847,48.5065,158890.0
2016-08-11 14:00:00,63.75,63.85,63.65,63.83,104274.0,48.5065,48.5826,48.4304,48.5673,104274.0
2016-08-11 14:30:00,63.84,63.87,63.71,63.77,183354.0,48.575,48.5978,48.476,48.5217,183354.0
2016-08-11 15:00:00,63.77,63.88,63.67,63.86,169400.0,48.5217,48.6054,48.4456,48.5902,169400.0
2016-08-11 15:30:00,63.86,64.0,63.82,63.92,466249.0,48.5902,48.6967,48.5597,48.6358,466249.0
2016-08-12 09:30:00,63.6,63.98,63.45,63.95,90880.0,48.3923,48.6815,48.2782,48.6587,90880.0
2016-08-12 10:00:00,63.96,64.07,63.88,63.97,117988.0,48.6663,48.75,48.6054,48.6739,117988.0
2016-08-12 10:30:00,63.97,64.02,63.73,63.79,64507.0,48.6739,48.7119,48.4913,48.5369,64507.0
2016-08-12 11:00:00,63.8,63.87,63.7,63.75,59132.0,48.5445,48.5978,48.4684,48.5065,59132.0
2016-08-12 11:30:00,63.75,63.77,63.57,63.72,58269.0,48.5065,48.5217,48.3695,48.4837,58269.0
2016-08-12 12:00:00,63.72,63.76,63.59,63.71,99056.0,48.4837,48.5141,48.3847,48.476,99056.0
2016-08-12 12:30:00,63.69,63.77,63.62,63.64,49359.0,48.4608,48.5217,48.4076,48.4228,49359.0
2016-08-12 13:00:00,63.64,63.73,63.56,63.64,81841.0,48.4228,48.4913,48.3619,48.4228,81841.0
2016-08-12 13:30:00,63.65,63.66,63.58,63.63,40929.0,48.4304,48.438,48.3771,48.4152,40929.0
2016-08-12 14:00:00,63.63,63.85,63.61,63.84,77205.0,48.4152,48.5826,48.4,48.575,77205.0
2016-08-12 14:30:00,63.85,63.94,63.76,63.91,135748.0,48.5826,48.651,48.5141,48.6282,135748.0
2016-08-12 15:00:00,63.91,63.95,63.82,63.84,129412.0,48.6282,48.6587,48.5597,48.575,129412.0
2016-08-12 15:30:00,63.84,63.87,63.77,63.84,223701.0,48.575,48.5978,48.5217,48.575,223701.0
2016-08-15 09:30:00,63.92,64.48,63.88,64.11,89535.0,48.6358,49.0619,48.6054,48.7804,89535.0
2016-08-15 10:00:00,64.09,64.34,64.09,64.18,90420.0,48.7652,48.9554,48.7652,48.8337,90420.0
2016-08-15 10:30:00,64.19,64.19,63.92,64.0,131530.0,48.8413,48.8413,48.6358,48.6967,131530.0
2016-08-15 11:00:00,64.0,64.08,64.0,64.07,56236.0,48.6967,48.7576,48.6967,48.75,56236.0
2016-08-15 11:30:00,64.07,64.08,63.97,63.99,91090.0,48.75,48.7576,48.6739,48.6891,91090.0
2016-08-15 12:00:00,64.0,64.04,63.95,64.04,55305.0,48.6967,48.7271,48.6587,48.7271,55305.0
2016-08-15 12:30:00,64.04,64.08,64.03,64.06,77596.0,48.7271,48.7576,48.7195,48.7424,77596.0
2016-08-15 13:00:00,64.07,64.14,64.05,64.13,45635.0,48.75,48.8032,48.7347,48.7956,45635.0
2016-08-15 13:30:00,64.14,64.18,64.12,64.16,75145.0,48.8032,48.8337,48.788,48.8184,75145.0
2016-08-15 14:00:00,64.16,64.19,64.1,64.12,97590.0,48.8184,48.8413,48.7728,48.788,97590.0
2016-08-15 14:30:00,64.13,64.13,63.95,63.99,87770.0,48.7956,48.7956,48.6587,48.6891,87770.0
2016-08-15 15:00:00,63.99,64.03,63.86,63.87,100212.0,48.6891,48.7195,48.5902,48.5978,100212.0
2016-08-15 15:30:00,63.87,64.02,63.86,63.99,242736.0,48.5978,48.7119,48.5902,48.6891,242736.0
2016-08-16 09:30:00,63.97,64.21,63.74,64.13,80897.0,48.6739,48.8565,48.4989,48.7956,80897.0
2016-08-16 10:00:00,64.15,64.39,64.11,64.28,127414.0,48.8108,48.9934,48.7804,48.9097,127414.0
2016-08-16 10:30:00,64.27,64.34,64.08,64.12,127539.0,48.9021,48.9554,48.7576,48.788,127539.0
2016-08-16 11:00:00,64.12,64.21,64.04,64.18,124632.0,48.788,48.8565,48.7271,48.8337,124632.0
2016-08-16 11:30:00,64.18,64.27,64.11,64.21,93317.0,48.8337,48.9021,48.7804,48.8565,93317.0
2016-08-16 12:00:00,64.2,64.21,64.01,64.02,47913.0,48.8489,48.8565,48.7043,48.7119,47913.0
2016-08-16 12:30:00,64.03,64.15,63.97,64.11,57794.0,48.7195,48.8108,48.6739,48.7804,57794.0
2016-08-16 13:00:00,64.1,64.1,63.95,63.98,33915.0,48.7728,48.7728,48.6587,48.6815,33915.0
2016-08-16 13:30:00,63.97,64.04,63.92,64.0,48359.0,48.6739,48.7271,48.6358,48.6967,48359.0
2016-08-16 14:00:00,63.99,64.04,63.91,63.98,41770.0,48.6891,48.7271,48.6282,48.6815,41770.0
2016-08-16 14:30:00,63.97,64.11,63.96,64.11,64776.0,48.6739,48.7804,48.6663,48.7804,64776.0
2016-08-16 15:00:00,64.11,64.12,63.99,64.06,55948.0,48.7804,48.788,48.6891,48.7424,55948.0
2016-08-16 15:30:00,64.05,64.06,63.92,63.93,179778.0,48.7347,48.7424,48.6358,48.6434,179778.0
2016-08-17 09:30:00,63.76,63.95,63.55,63.71,70981.0,48.5141,48.6587,48.3543,48.476,70981.0
2016-08-17 10:00:00,63.72,63.86,63.56,63.86,62157.0,48.4837,48.5902,48.3619,48.5902,62157.0
2016-08-17 10:30:00,63.88,63.9,63.67,63.71,131190.0,48.6054,48.6206,48.4456,48.476,131190.0
2016-08-17 11:00:00,63.73,63.8,63.65,63.68,48518.0,48.4913,48.5445,48.4304,48.4532,48518.0
2016-08-17 11:30:00,63.67,63.67,63.53,63.61,68614.0,48.4456,48.4456,48.3391,48.4,68614.0
2016-08-17 12:00:00,63.61,63.69,63.59,63.61,49990.0,48.4,48.4608,48.3847,48.4,49990.0
2016-08-17 12:30:00,63.61,63.83,63.58,63.75,52617.0,48.4,48.5673,48.3771,48.5065,52617.0
2016-08-17 13:00:00,63.75,63.82,63.72,63.81,51219.0,48.5065,48.5597,48.4837,48.5521,51219.0
2016-08-17 13:30:00,63.82,63.83,63.61,63.63,55402.0,48.5597,48.5673,48.4,48.4152,55402.0
2016-08-17 14:00:00,63.63,63.87,63.55,63.7,88191.0,48.4152,48.5978,48.3543,48.4684,88191.0
2016-08-17 14:30:00,63.71,63.79,63.57,63.74,113214.0,48.476,48.5369,48.3695,48.4989,113214.0
2016-08-17 15:00:00,63.75,63.77,63.66,63.74,65983.0,48.5065,48.5217,48.438,48.4989,65983.0
2016-08-17 15:30:00,63.74,63.83,63.69,63.75,188992.0,48.4989,48.5673,48.4608,48.5065,188992.0
2016-08-18 09:30:00,63.74,64.07,63.61,63.71,105562.0,48.4989,48.75,48.4,48.476,105562.0
2016-08-18 10:00:00,63.7,63.96,63.66,63.94,72479.0,48.4684,48.6663,48.438,48.651,72479.0
2016-08-18 10:30:00,63.94,64.0,63.7,63.85,59834.0,48.651,48.6967,48.4684,48.5826,59834.0
2016-08-18 11:00:00,63.87,63.97,63.8,63.95,96605.0,48.5978,48.6739,48.5445,48.6587,96605.0
2016-08-18 11:30:00,63.96,64.0,63.9,63.94,99132.0,48.6663,48.6967,48.6206,48.651,99132.0
2016-08-18 12:00:00,63.93,64.03,63.9,64.01,143787.0,48.6434,48.7195,48.6206,48.7043,143787.0
2016-08-18 12:30:00,64.01,64.09,63.94,64.0,106223.0,48.7043,48.7652,48.651,48.6967,106223.0
2016-08-18 13:00:00,64.01,64.06,63.94,63.98,103684.0,48.7043,48.7424,48.651,48.6815,103684.0
2016-08-18 13:30:00,63.99,64.12,63.99,64.09,91501.0,48.6891,48.788,48.6891,48.7652,91501.0
2016-08-18 14:00:00,64.08,64.08,63.95,64.02,136132.0,48.7576,48.7576,48.6587,48.7119,136132.0
2016-08-18 14:30:00,64.02,64.06,63.95,64.02,112283.0,48.7119,48.7424,48.6587,48.7119,112283.0
2016-08-18 15:00:00,64.03,64.08,64.0,64.05,124755.0,48.7195,48.7576,48.6967,48.7347,124755.0
2016-08-18 15:30:00,64.05,64.2,63.99,64.18,409974.0,48.7347,48.8489,48.6891,48.8337,409974.0
2016-08-19 09:30:00,63.96,64.48,63.95,64.31,245506.0,48.6663,49.0619,48.6587,48.9326,245506.0
2016-08-19 10:00:00,64.32,64.62,64.31,64.55,194045.0,48.9402,49.1684,48.9326,49.1152,194045.0
2016-08-19 10:30:00,64.55,64.65,64.38,64.46,91988.0,49.1152,49.1913,48.9858,49.0467,91988.0
2016-08-19 11:00:00,64.45,64.61,64.41,64.61,71883.0,49.0391,49.1608,49.0087,49.1608,71883.0
2016-08-19 11:30:00,64.61,64.84,64.55,64.81,118651.0,49.1608,49.3358,49.1152,49.313,118651.0
2016-08-19 12:00:00,64.81,64.89,64.75,64.85,50847.0,49.313,49.3739,49.2674,49.3435,50847.0
2016-08-19 12:30:00,64.85,64.86,64.77,64.83,92101.0,49.3435,49.3511,49.2826,49.3282,92101.0
2016-08-19 13:00:00,64.83,64.83,64.73,64.77,90213.0,49.3282,49.3282,49.2521,49.2826,90213.0
2016-08-19 13:30:00,64.78,64.82,64.72,64.8,88689.0,49.2902,49.3206,49.2445,49.3054,88689.0
2016-08-19 14:00:00,64.8,64.85,64.75,64.81,88750.0,49.3054,49.3435,49.2674,49.313,88750.0
2016-08-19 14:30:00,64.81,64.95,64.8,64.86,84495.0,49.313,49.4195,49.3054,49.3511,84495.0
2016-08-19 15:00:00,64.87,64.97,64.84,64.95,107479.0,49.3587,49.4348,49.3358,49.4195,107479.0
2016-08-19 15:30:00,64.95,64.96,64.84,64.85,270055.0,49.4195,49.4271,49.3358,49.3435,270055.0
2016-08-22 09:30:00,64.75,65.12,64.57,64.78,444237.0,49.2674,49.5489,49.1304,49.2902,444237.0
2016-08-22 10:00:00,64.76,64.96,64.53,64.87,140444.0,49.275,49.4271,49.1,49.3587,140444.0
2016-08-22 10:30:00,64.88,64.92,64.77,64.78,120110.0,49.3663,49.3967,49.2826,49.2902,120110.0
2016-08-22 11:00:00,64.79,64.81,64.51,64.54,125280.0,49.2978,49.313,49.0848,49.1076,125280.0
2016-08-22 11:30:00,64.55,64.67,64.55,64.65,73719.0,49.1152,49.2065,49.1152,49.1913,73719.0
2016-08-22 12:00:00,64.65,64.79,64.54,64.77,114197.0,49.1913,49.2978,49.1076,49.2826,114197.0
2016-08-22 12:30:00,64.77,64.77,64.64,64.71,79230.0,49.2826,49.2826,49.1837,49.2369,79230.0
2016-08-22 13:00:00,64.71,64.78,64.48,64.56,168794.0,49.2369,49.2902,49.0619,49.1228,168794.0
2016-08-22 13:30:00,64.56,64.62,64.43,64.56,110214.0,49.1228,49.1684,49.0239,49.1228,110214.0
2016-08-22 14:00:00,64.56,64.62,64.48,64.51,78353.0,49.1228,49.1684,49.0619,49.0848,78353.0
2016-08-22 14:30:00,64.52,64.59,64.48,64.48,83766.0,49.0924,49.1456,49.0619,49.0619,83766.0
2016-08-22 15:00:00,64.49,64.54,64.4,64.47,119134.0,49.0695,49.1076,49.0011,49.0543,119134.0
2016-08-22 15:30:00,64.46,64.54,64.45,64.47,357036.0,49.0467,49.1076,49.0391,49.0543,357036.0
2016-08-23 09:30:00,64.6,64.82,64.35,64.35,148190.0,49.1532,49.3206,48.963,48.963,148190.0
2016-08-23 10:00:00,64.37,64.58,64.35,64.52,118665.0,48.9782,49.138,48.963,49.0924,118665.0
2016-08-23 10:30:00,64.52,64.61,64.38,64.61,130383.0,49.0924,49.1608,48.9858,49.1608,130383.0
2016-08-23 11:00:00,64.61,64.73,64.56,64.65,90177.0,49.1608,49.2521,49.1228,49.1913,90177.0
2016-08-23 11:30:00,64.66,64.8,64.58,64.74,88053.0,49.1989,49.3054,49.138,49.2598,88053.0
2016-08-23 12:00:00,64.75,64.78,64.67,64.73,69888.0,49.2674,49.2902,49.2065,49.2521,69888.0
2016-08-23 12:30:00,64.72,64.79,64.67,64.7,68826.0,49.2445,49.2978,49.2065,49.2293,68826.0
2016-08-23 13:00:00,64.71,64.93,64.69,64.93,158234.0,49.2369,49.4043,49.2217,49.4043,158234.0
2016-08-23 13:30:00,64.93,65.2,64.93,65.14,164167.0,49.4043,49.6098,49.4043,49.5641,164167.0
2016-08-23 14:00:00,65.14,65.18,65.07,65.17,88019.0,49.5641,49.5945,49.5108,49.5869,88019.0
2016-08-23 14:30:00,65.15,65.18,65.1,65.16,69068.0,49.5717,49.5945,49.5337,49.5793,69068.0
2016-08-23 15:00:00,65.15,65.17,65.08,65.14,105279.0,49.5717,49.5869,49.5185,49.5641,105279.0
2016-08-23 15:30:00,65.14,65.18,65.08,65.12,301370.0,49.5641,49.5945,49.5185,49.5489,301370.0
2016-08-24 09:30:00,65.02,65.16,64.7,64.79,88201.0,49.4728,49.5793,49.2293,49.2978,88201.0
2016-08-24 10:00:00,64.8,64.9,64.72,64.87,72533.0,49.3054,49.3815,49.2445,49.3587,72533.0
2016-08-24 10:30:00,64.86,64.88,64.61,64.75,61585.0,49.3511,49.3663,49.1608,49.2674,61585.0
2016-08-24 11:00:00,64.76,64.82,64.64,64.67,81047.0,49.275,49.3206,49.1837,49.2065,81047.0
2016-08-24 11:30:00,64.68,64.75,64.46,64.59,323421.0,49.2141,49.2674,49.0467,49.1456,323421.0
2016-08-24 12:00:00,64.58,64.66,64.52,64.55,105364.0,49.138,49.1989,49.0924,49.1152,105364.0
2016-08-24 12:30:00,64.55,64.72,64.55,64.66,183285.0,49.1152,49.2445,49.1152,49.1989,183285.0
2016-08-24 13:00:00,64.66,64.67,64.56,64.58,66023.0,49.1989,49.2065,49.1228,49.138,66023.0
2016-08-24 13:30:00,64.59,64.64,64.51,64.52,108039.0,49.1456,49.1837,49.0848,49.0924,108039.0
2016-08-24 14:00:00,64.52,64.61,64.45,64.55,111413.0,49.0924,49.1608,49.0391,49.1152,111413.0
2016-08-24 14:30:00,64.55,64.64,64.53,64.64,70760.0,49.1152,49.1837,49.1,49.1837,70760.0
2016-08-24 15:00:00,64.62,64.63,64.42,64.43,118996.0,49.1684,49.1761,49.0163,49.0239,118996.0
2016-08-24 15:30:00,64.43,64.58,64.43,64.58,301393.0,49.0239,49.138,49.0239,49.138,301393.0
2016-08-25 09:30:00,64.21,64.82,64.12,64.82,60921.0,48.8565,49.3206,48.788,49.3206,60921.0
2016-08-25 10:00:00,64.79,64.9,64.66,64.71,146806.0,49.2978,49.3815,49.1989,49.2369,146806.0
2016-08-25 10:30:00,64.71,64.81,64.58,64.71,74324.0,49.2369,49.313,49.138,49.2369,74324.0
2016-08-25 11:00:00,64.72,64.79,64.64,64.75,73597.0,49.2445,49.2978,49.1837,49.2674,73597.0
2016-08-25 11:30:00,64.76,64.77,64.48,64.57,66171.0,49.275,49.2826,49.0619,49.1304,66171.0
2016-08-25 12:00:00,64.57,64.58,64.26,64.3,57169.0,49.1304,49.138,48.8945,48.925,57169.0
2016-08-25 12:30:00,64.28,64.38,64.27,64.28,42178.0,48.9097,48.9858,48.9021,48.9097,42178.0
2016-08-25 13:00:00,64.29,64.31,64.08,64.11,50804.0,48.9174,48.9326,48.7576,48.7804,50804.0
2016-08-25 13:30:00,64.12,64.21,63.93,64.01,52464.0,48.788,48.8565,48.6434,48.7043,52464.0
2016-08-25 14:00:00,64.03,64.13,63.92,64.0,41347.0,48.7195,48.7956,48.6358,48.6967,41347.0
2016-08-25 14:30:00,63.98,64.02,63.93,64.0,77863.0,48.6815,48.7119,48.6434,48.6967,77863.0
2016-08-25 15:00:00,64.0,64.17,63.99,64.15,72061.0,48.6967,48.826,48.6891,48.8108,72061.0
2016-08-25 15:30:00,64.15,64.28,64.14,64.25,257709.0,48.8108,48.9097,48.8032,48.8869,257709.0
2016-08-26 09:30:00,64.22,64.6,63.97,64.51,78546.0,48.8641,49.1532,48.6739,49.0848,78546.0
2016-08-26 10:00:00,64.46,64.88,64.32,64.83,79789.0,49.0467,49.3663,48.9402,49.3282,79789.0
2016-08-26 10:30:00,64.85,64.9,64.65,64.65,57714.0,49.3435,49.3815,49.1913,49.1913,57714.0
2016-08-26 11:00:00,64.64,64.68,64.52,64.52,58319.0,49.1837,49.2141,49.0924,49.0924,58319.0
2016-08-26 11:30:00,64.53,64.55,64.1,64.24,60979.0,49.1,49.1152,48.7728,48.8793,60979.0
2016-08-26 12:00:00,64.22,64.22,63.91,64.08,33151.0,48.8641,48.8641,48.6282,48.7576,33151.0
2016-08-26 12:30:00,64.06,64.08,63.92,63.94,36641.0,48.7424,48.7576,48.6358,48.651,36641.0
2016-08-26 13:00:00,63.96,64.03,63.88,63.93,24720.0,48.6663,48.7195,48.6054,48.6434,24720.0
2016-08-26 13:30:00,63.91,64.02,63.83,63.86,28125.0,48.6282,48.7119,48.5673,48.5902,28125.0
2016-08-26 14:00:00,63.87,63.98,63.75,63.79,33136.0,48.5978,48.6815,48.5065,48.5369,33136.0
2016-08-26 14:30:00,63.8,63.94,63.71,63.94,36907.0,48.5445,48.651,48.476,48.651,36907.0
2016-08-26 15:00:00,63.93,64.07,63.88,64.03,39047.0,48.6434,48.75,48.6054,48.7195,39047.0
2016-08-26 15:30:00,64.04,64.15,63.95,64.02,151223.0,48.7271,48.8108,48.6587,48.7119,151223.0
2016-08-29 09:30:00,63.91,64.29,63.81,64.27,53488.0,48.6282,48.9174,48.5521,48.9021,53488.0
2016-08-29 10:00:00,64.3,64.59,64.24,64.46,84993.0,48.925,49.1456,48.8793,49.0467,84993.0
2016-08-29 10:30:00,64.47,64.53,64.26,64.27,50672.0,49.0543,49.1,48.8945,48.9021,50672.0
2016-08-29 11:00:00,64.24,64.45,64.24,64.32,58886.0,48.8793,49.0391,48.8793,48.9402,58886.0
2016-08-29 11:30:00,64.33,64.4,64.2,64.21,79527.0,48.9478,49.0011,48.8489,48.8565,79527.0
2016-08-29 12:00:00,64.19,64.2,64.06,64.09,52630.0,48.8413,48.8489,48.7424,48.7652,52630.0
2016-08-29 12:30:00,64.09,64.14,64.04,64.07,50370.0,48.7652,48.8032,48.7271,48.75,50370.0
2016-08-29 13:00:00,64.07,64.11,64.04,64.09,50912.0,48.75,48.7804,48.7271,48.7652,50912.0
2016-08-29 13:30:00,64.1,64.17,64.09,64.11,41450.0,48.7728,48.826,48.7652,48.7804,41450.0
2016-08-29 14:00:00,64.08,64.14,63.93,63.94,66387.0,48.7576,48.8032,48.6434,48.651,66387.0
2016-08-29 14:30:00,63.94,63.96,63.87,63.95,73265.0,48.651,48.6663,48.5978,48.6587,73265.0
2016-08-29 15:00:00,63.95,64.07,63.91,64.03,88007.0,48.6587,48.75,48.6282,48.7195,88007.0
2016-08-29 15:30:00,64.03,64.07,63.99,64.05,282598.0,48.7195,48.75,48.6891,48.7347,282598.0
2016-08-30 09:30:00,63.76,63.76,62.79,62.88,342564.0,48.5141,48.5141,47.776,47.8445,342564.0
2016-08-30 10:00:00,62.88,63.04,62.66,62.88,208678.0,47.8445,47.9662,47.6771,47.8445,208678.0
2016-08-30 10:30:00,62.88,62.88,62.58,62.66,148231.0,47.8445,47.8445,47.6162,47.6771,148231.0
2016-08-30 11:00:00,62.66,62.91,62.66,62.83,118722.0,47.6771,47.8673,47.6771,47.8065,118722.0
2016-08-30 11:30:00,62.82,62.93,62.76,62.91,72852.0,47.7989,47.8826,47.7532,47.8673,72852.0
2016-08-30 12:00:00,62.92,63.02,62.88,62.98,64549.0,47.8749,47.951,47.8445,47.9206,64549.0
2016-08-30 12:30:00,62.97,63.0,62.77,62.77,61065.0,47.913,47.9358,47.7608,47.7608,61065.0
2016-08-30 13:00:00,62.77,62.82,62.68,62.69,73652.0,47.7608,47.7989,47.6923,47.6999,73652.0
2016-08-30 13:30:00,62.69,62.76,62.5,62.54,99997.0,47.6999,47.7532,47.5554,47.5858,99997.0
2016-08-30 14:00:00,62.54,62.54,62.39,62.4,110257.0,47.5858,47.5858,47.4717,47.4793,110257.0
2016-08-30 14:30:00,62.4,62.46,62.38,62.42,83463.0,47.4793,47.5249,47.4641,47.4945,83463.0
2016-08-30 15:00:00,62.42,62.43,62.25,62.37,136340.0,47.4945,47.5021,47.3651,47.4565,136340.0
2016-08-30 15:30:00,62.37,62.55,62.33,62.53,367909.0,47.4565,47.5934,47.426,47.5782,367909.0
2016-08-31 09:30:00,62.31,62.58,62.07,62.34,83809.0,47.4108,47.6162,47.2282,47.4336,83809.0
2016-08-31 10:00:00,62.32,62.41,61.94,61.95,112881.0,47.4184,47.4869,47.1293,47.1369,112881.0
2016-08-31 10:30:00,61.94,61.97,61.43,61.56,170592.0,47.1293,47.1521,46.7412,46.8401,170592.0
2016-08-31 11:00:00,61.55,61.68,61.34,61.6,121144.0,46.8325,46.9314,46.6727,46.8706,121144.0
2016-08-31 11:30:00,61.61,61.72,61.56,61.65,186419.0,46.8782,46.9619,46.8401,46.9086,186419.0
2016-08-31 12:00:00,61.64,61.68,61.51,61.57,51686.0,46.901,46.9314,46.8021,46.8477,51686.0
2016-08-31 12:30:00,61.56,61.66,61.49,61.6,88573.0,46.8401,46.9162,46.7869,46.8706,88573.0
2016-08-31 13:00:00,61.6,61.74,61.56,61.72,58247.0,46.8706,46.9771,46.8401,46.9619,58247.0
2016-08-31 13:30:00,61.72,61.73,61.54,61.66,91690.0,46.9619,46.9695,46.8249,46.9162,91690.0
2016-08-31 14:00:00,61.66,61.97,61.65,61.93,90814.0,46.9162,47.1521,46.9086,47.1217,90814.0
2016-08-31 14:30:00,61.94,61.94,61.79,61.81,75965.0,47.1293,47.1293,47.0151,47.0304,75965.0
2016-08-31 15:00:00,61.81,62.03,61.8,61.97,125691.0,47.0304,47.1978,47.0228,47.1521,125691.0
2016-08-31 15:30:00,61.98,62.1,61.94,62.05,419595.0,47.1597,47.251,47.1293,47.213,419595.0
2016-09-01 09:30:00,61.34,61.57,60.92,61.27,509138.0,46.6727,46.8477,46.3532,46.6195,509138.0
2016-09-01 10:00:00,61.28,61.53,61.01,61.06,342386.0,46.6271,46.8173,46.4217,46.4597,342386.0
2016-09-01 10:30:00,61.06,61.13,60.86,61.0,156602.0,46.4597,46.513,46.3075,46.414,156602.0
2016-09-01 11:00:00,61.01,61.58,60.92,61.56,132321.0,46.4217,46.8554,46.3532,46.8401,132321.0
2016-09-01 11:30:00,61.55,61.57,61.2,61.34,187717.0,46.8325,46.8477,46.5662,46.6727,187717.0
2016-09-01 12:00:00,61.34,61.54,61.19,61.48,134846.0,46.6727,46.8249,46.5586,46.7793,134846.0
2016-09-01 12:30:00,61.48,61.54,61.32,61.33,91292.0,46.7793,46.8249,46.6575,46.6651,91292.0
2016-09-01 13:00:00,61.33,61.45,61.31,61.32,96867.0,46.6651,46.7564,46.6499,46.6575,96867.0
2016-09-01 13:30:00,61.33,61.45,61.33,61.36,84798.0,46.6651,46.7564,46.6651,46.688,84798.0
2016-09-01 14:00:00,61.35,61.39,61.24,61.3,154246.0,46.6804,46.7108,46.5967,46.6423,154246.0
2016-09-01 14:30:00,61.3,61.35,61.18,61.24,210046.0,46.6423,46.6804,46.551,46.5967,210046.0
2016-09-01 15:00:00,61.25,61.35,61.09,61.3,185632.0,46.6043,46.6804,46.4825,46.6423,185632.0
2016-09-01 15:30:00,61.29,61.57,61.27,61.54,431464.0,46.6347,46.8477,46.6195,46.8249,431464.0
2016-09-02 09:30:00,60.92,61.11,59.57,59.98,339802.0,46.3532,46.4977,45.326,45.6379,339802.0
2016-09-02 10:00:00,59.96,60.84,59.96,60.8,363045.0,45.6227,46.2923,45.6227,46.2619,363045.0
2016-09-02 10:30:00,60.8,60.83,60.46,60.57,237210.0,46.2619,46.2847,46.0032,46.0869,237210.0
2016-09-02 11:00:00,60.57,60.73,60.35,60.41,199837.0,46.0869,46.2086,45.9195,45.9651,199837.0
2016-09-02 11:30:00,60.42,60.47,60.2,60.3,147605.0,45.9727,46.0108,45.8053,45.8814,147605.0
2016-09-02 12:00:00,60.3,60.49,60.27,60.39,231383.0,45.8814,46.026,45.8586,45.9499,231383.0
2016-09-02 12:30:00,60.38,60.46,60.32,60.36,77433.0,45.9423,46.0032,45.8966,45.9271,77433.0
2016-09-02 13:00:00,60.36,60.4,60.27,60.32,90381.0,45.9271,45.9575,45.8586,45.8966,90381.0
2016-09-02 13:30:00,60.33,60.35,60.15,60.15,97781.0,45.9042,45.9195,45.7673,45.7673,97781.0
2016-09-02 14:00:00,60.16,60.19,60.01,60.02,138572.0,45.7749,45.7977,45.6608,45.6684,138572.0
2016-09-02 14:30:00,60.02,60.12,59.99,60.01,137653.0,45.6684,45.7445,45.6455,45.6608,137653.0
2016-09-02 15:00:00,60.01,60.1,59.96,60.05,147399.0,45.6608,45.7292,45.6227,45.6912,147399.0
2016-09-02 15:30:00,60.05,60.11,60.0,60.04,403297.0,45.6912,45.7369,45.6532,45.6836,403297.0
2016-09-06 09:30:00,58.92,60.22,58.92,59.72,281856.0,44.8314,45.8206,44.8314,45.4401,281856.0
2016-09-06 10:00:00,59.7,59.84,59.17,59.27,321394.0,45.4249,45.5314,45.0216,45.0977,321394.0
2016-09-06 10:30:00,59.27,59.4,59.11,59.37,241091.0,45.0977,45.1966,44.976,45.1738,241091.0
2016-09-06 11:00:00,59.37,59.51,59.2,59.28,200737.0,45.1738,45.2803,45.0444,45.1053,200737.0
2016-09-06 11:30:00,59.29,59.51,59.23,59.5,184208.0,45.1129,45.2803,45.0673,45.2727,184208.0
2016-09-06 12:00:00,59.51,59.82,59.5,59.66,212041.0,45.2803,45.5162,45.2727,45.3945,212041.0
2016-09-06 12:30:00,59.65,60.01,59.62,60.0,140140.0,45.3868,45.6608,45.364,45.6532,140140.0
2016-09-06 13:00:00,60.0,60.02,59.69,59.73,87330.0,45.6532,45.6684,45.4173,45.4477,87330.0
2016-09-06 13:30:00,59.73,59.89,59.68,59.81,102659.0,45.4477,45.5695,45.4097,45.5086,102659.0
2016-09-06 14:00:00,59.8,59.89,59.73,59.84,153191.0,45.501,45.5695,45.4477,45.5314,153191.0
2016-09-06 14:30:00,59.84,59.9,59.6,59.61,107581.0,45.5314,45.5771,45.3488,45.3564,107581.0
2016-09-06 15:00:00,59.62,59.76,59.54,59.76,182619.0,45.364,45.4705,45.3031,45.4705,182619.0
2016-09-06 15:30:00,59.75,59.77,59.63,59.77,360410.0,45.4629,45.4782,45.3716,45.4782,360410.0
2016-09-07 09:30:00,60.04,60.04,59.26,59.72,219289.0,45.9624,45.9624,45.3653,45.7175,219289.0
2016-09-07 10:00:00,59.76,59.8,59.53,59.79,191509.0,45.7481,45.7787,45.572,45.771,191509.0
2016-09-07 10:30:00,59.8,60.07,59.69,60.0,217390.0,45.7787,45.9854,45.6945,45.9318,217390.0
2016-09-07 11:00:00,60.0,60.08,59.85,60.0,250853.0,45.9318,45.993,45.817,45.9318,250853.0
2016-09-07 11:30:00,60.0,60.31,59.99,60.26,240150.0,45.9318,46.1691,45.9241,46.1308,240150.0
2016-09-07 12:00:00,60.25,60.26,60.05,60.13,160192.0,46.1232,46.1308,45.9701,46.0313,160192.0
2016-09-07 12:30:00,60.14,60.18,60.05,60.13,219717.0,46.039,46.0696,45.9701,46.0313,219717.0
2016-09-07 13:00:00,60.13,60.3,60.08,60.21,259451.0,46.0313,46.1615,45.993,46.0926,259451.0
2016-09-07 13:30:00,60.21,60.51,60.2,60.5,333512.0,46.0926,46.3222,46.0849,46.3146,333512.0
2016-09-07 14:00:00,60.49,60.58,60.45,60.45,189739.0,46.3069,46.3758,46.2763,46.2763,189739.0
2016-09-07 14:30:00,60.46,60.58,60.43,60.55,138116.0,46.2839,46.3758,46.261,46.3528,138116.0
2016-09-07 15:00:00,60.55,60.61,60.52,60.59,143887.0,46.3528,46.3988,46.3299,46.3835,143887.0
2016-09-07 15:30:00,60.58,60.61,60.51,60.61,402340.0,46.3758,46.3988,46.3222,46.3988,402340.0
2016-09-08 09:30:00,60.49,60.62,60.14,60.22,280835.0,46.3069,46.4064,46.039,46.1002,280835.0
2016-09-08 10:00:00,60.25,60.33,60.02,60.06,142490.0,46.1232,46.1844,45.9471,45.9777,142490.0
2016-09-08 10:30:00,60.07,60.27,60.06,60.14,98492.0,45.9854,46.1385,45.9777,46.039,98492.0
2016-09-08 11:00:00,60.16,60.31,60.14,60.17,77600.0,46.0543,46.1691,46.039,46.0619,77600.0
2016-09-08 11:30:00,60.17,60.25,60.11,60.15,88174.0,46.0619,46.1232,46.016,46.0466,88174.0
2016-09-08 12:00:00,60.15,60.15,59.99,60.02,62327.0,46.0466,46.0466,45.9241,45.9471,62327.0
2016-09-08 12:30:00,60.01,60.04,59.98,60.01,80133.0,45.9395,45.9624,45.9165,45.9395,80133.0
2016-09-08 13:00:00,60.01,60.02,59.95,59.95,123974.0,45.9395,45.9471,45.8935,45.8935,123974.0
2016-09-08 13:30:00,59.95,59.95,59.71,59.82,93917.0,45.8935,45.8935,45.7098,45.794,93917.0
2016-09-08 14:00:00,59.81,59.82,59.65,59.67,104412.0,45.7864,45.794,45.6639,45.6792,104412.0
2016-09-08 14:30:00,59.66,59.77,59.63,59.77,138005.0,45.6715,45.7557,45.6486,45.7557,138005.0
2016-09-08 15:00:00,59.77,59.87,59.73,59.81,165046.0,45.7557,45.8323,45.7251,45.7864,165046.0
2016-09-08 15:30:00,59.81,59.87,59.79,59.83,406166.0,45.7864,45.8323,45.771,45.8017,406166.0
2016-09-09 09:30:00,59.64,59.68,58.93,59.22,163842.0,45.6562,45.6868,45.1127,45.3347,163842.0
2016-09-09 10:00:00,59.19,59.19,58.96,59.03,105527.0,45.3117,45.3117,45.1357,45.1892,105527.0
2016-09-09 10:30:00,59.04,59.05,58.79,58.88,108590.0,45.1969,45.2046,45.0055,45.0744,108590.0
2016-09-09 11:00:00,58.89,59.03,58.84,58.96,86892.0,45.0821,45.1892,45.0438,45.1357,86892.0
2016-09-09 11:30:00,58.95,58.97,58.84,58.89,81413.0,45.128,45.1433,45.0438,45.0821,81413.0
2016-09-09 12:00:00,58.89,59.02,58.88,58.95,75034.0,45.0821,45.1816,45.0744,45.128,75034.0
2016-09-09 12:30:00,58.94,58.98,58.85,58.91,85454.0,45.1203,45.151,45.0514,45.0974,85454.0
2016-09-09 13:00:00,58.9,58.9,58.74,58.79,82649.0,45.0897,45.0897,44.9672,45.0055,82649.0
2016-09-09 13:30:00,58.79,58.8,58.58,58.65,120412.0,45.0055,45.0132,44.8448,44.8983,120412.0
2016-09-09 14:00:00,58.64,58.64,58.42,58.63,138648.0,44.8907,44.8907,44.7223,44.883,138648.0
2016-09-09 14:30:00,58.63,58.74,58.58,58.71,117234.0,44.883,44.9672,44.8448,44.9443,117234.0
2016-09-09 15:00:00,58.71,58.77,58.59,58.71,130882.0,44.9443,44.9902,44.8524,44.9443,130882.0
2016-09-09 15:30:00,58.72,58.74,58.43,58.44,420394.0,44.9519,44.9672,44.7299,44.7376,420394.0
2016-09-12 09:30:00,60.69,60.69,58.3,58.6,153201.0,46.46,46.46,44.6304,44.8601,153201.0
2016-09-12 10:00:00,58.61,58.92,58.6,58.89,78782.0,44.8677,45.105,44.8601,45.0821,78782.0
2016-09-12 10:30:00,58.91,58.93,58.55,58.79,99331.0,45.0974,45.1127,44.8218,45.0055,99331.0
2016-09-12 11:00:00,58.79,58.97,58.68,58.87,114207.0,45.0055,45.1433,44.9213,45.0668,114207.0
2016-09-12 11:30:00,58.87,59.05,58.76,59.01,71087.0,45.0668,45.2046,44.9825,45.1739,71087.0
2016-09-12 12:00:00,59.02,59.13,58.97,59.13,124712.0,45.1816,45.2658,45.1433,45.2658,124712.0
2016-09-12 12:30:00,59.13,59.24,59.09,59.2,109044.0,45.2658,45.35,45.2352,45.3194,109044.0
2016-09-12 13:00:00,59.21,59.46,59.03,59.06,148831.0,45.327,45.5184,45.1892,45.2122,148831.0
2016-09-12 13:30:00,59.05,59.32,58.94,59.3,91945.0,45.2046,45.4112,45.1203,45.3959,91945.0
2016-09-12 14:00:00,59.3,59.6,59.28,59.49,107433.0,45.3959,45.6256,45.3806,45.5414,107433.0
2016-09-12 14:30:00,59.5,59.66,59.46,59.63,101385.0,45.549,45.6715,45.5184,45.6486,101385.0
2016-09-12 15:00:00,59.64,59.77,59.63,59.68,212081.0,45.6562,45.7557,45.6486,45.6868,212081.0
2016-09-12 15:30:00,59.68,59.73,59.56,59.63,450827.0,45.6868,45.7251,45.595,45.6486,450827.0
2016-09-13 09:30:00,60.05,60.05,58.87,58.88,134107.0,45.9701,45.9701,45.0668,45.0744,134107.0
2016-09-13 10:00:00,58.87,58.89,58.63,58.7,115949.0,45.0668,45.0821,44.883,44.9366,115949.0
2016-09-13 10:30:00,58.72,58.92,58.5,58.56,81218.0,44.9519,45.105,44.7835,44.8294,81218.0
2016-09-13 11:00:00,58.56,58.71,58.5,58.55,97954.0,44.8294,44.9443,44.7835,44.8218,97954.0
2016-09-13 11:30:00,58.55,58.56,58.28,58.51,116496.0,44.8218,44.8294,44.6151,44.7912,116496.0
2016-09-13 12:00:00,58.5,58.69,58.34,58.37,127873.0,44.7835,44.929,44.661,44.684,127873.0
2016-09-13 12:30:00,58.36,58.57,58.28,58.38,103605.0,44.6763,44.8371,44.6151,44.6916,103605.0
2016-09-13 13:00:00,58.38,58.81,58.32,58.77,123679.0,44.6916,45.0208,44.6457,44.9902,123679.0
2016-09-13 13:30:00,58.79,58.9,58.46,58.52,107496.0,45.0055,45.0897,44.7529,44.7988,107496.0
2016-09-13 14:00:00,58.51,58.62,58.39,58.41,108337.0,44.7912,44.8754,44.6993,44.7146,108337.0
2016-09-13 14:30:00,58.39,58.51,58.33,58.39,144156.0,44.6993,44.7912,44.6534,44.6993,144156.0
2016-09-13 15:00:00,58.4,58.61,58.25,58.59,191541.0,44.707,44.8677,44.5921,44.8524,191541.0
2016-09-13 15:30:00,58.59,58.73,58.4,58.49,625265.0,44.8524,44.9596,44.707,44.7759,625265.0
2016-09-14 09:30:00,58.67,58.71,58.0,58.26,316632.0,44.9136,44.9443,44.4007,44.5998,316632.0
2016-09-14 10:00:00,58.26,58.5,58.24,58.43,414835.0,44.5998,44.7835,44.5845,44.7299,414835.0
2016-09-14 10:30:00,58.41,58.69,58.15,58.2,144991.0,44.7146,44.929,44.5156,44.5538,144991.0
2016-09-14 11:00:00,58.21,58.36,58.15,58.26,171483.0,44.5615,44.6763,44.5156,44.5998,171483.0
2016-09-14 11:30:00,58.26,58.46,58.12,58.41,177611.0,44.5998,44.7529,44.4926,44.7146,177611.0
2016-09-14 12:00:00,58.42,58.49,58.31,58.47,94576.0,44.7223,44.7759,44.6381,44.7605,94576.0
2016-09-14 12:30:00,58.48,58.5,58.2,58.31,84119.0,44.7682,44.7835,44.5538,44.6381,84119.0
2016-09-14 13:00:00,58.3,58.35,58.22,58.28,110494.0,44.6304,44.6687,44.5692,44.6151,110494.0
2016-09-14 13:30:00,58.29,58.35,58.08,58.17,111149.0,44.6227,44.6687,44.462,44.5309,111149.0
2016-09-14 14:00:00,58.16,58.27,57.98,58.1,129458.0,44.5232,44.6074,44.3854,44.4773,129458.0
2016-09-14 14:30:00,58.1,58.16,58.03,58.12,108957.0,44.4773,44.5232,44.4237,44.4926,108957.0
2016-09-14 15:00:00,58.12,58.15,57.75,57.77,231532.0,44.4926,44.5156,44.2094,44.2247,231532.0
2016-09-14 15:30:00,57.78,58.09,57.77,58.05,456606.0,44.2323,44.4696,44.2247,44.439,456606.0
2016-09-15 09:30:00,55.25,56.68,55.21,56.22,1713503.0,42.2955,43.3902,42.2649,43.0381,1713503.0
2016-09-15 10:00:00,56.22,56.5,56.08,56.29,672171.0,43.0381,43.2524,42.9309,43.0917,672171.0
2016-09-15 10:30:00,56.29,56.48,56.02,56.42,530229.0,43.0917,43.2371,42.885,43.1912,530229.0
2016-09-15 11:00:00,56.43,56.53,56.27,56.4,701177.0,43.1989,43.2754,43.0764,43.1759,701177.0
2016-09-15 11:30:00,56.4,56.6,56.05,56.06,402109.0,43.1759,43.329,42.908,42.9156,402109.0
2016-09-15 12:00:00,56.05,56.12,55.85,55.88,401513.0,42.908,42.9615,42.7549,42.7778,401513.0
2016-09-15 12:30:00,55.89,56.0,55.81,55.97,390482.0,42.7855,42.8697,42.7242,42.8467,390482.0
2016-09-15 13:00:00,55.98,56.13,55.91,55.99,342082.0,42.8544,42.9692,42.8008,42.862,342082.0
2016-09-15 13:30:00,56.01,56.32,55.96,56.29,326014.0,42.8773,43.1147,42.8391,43.0917,326014.0
2016-09-15 14:00:00,56.3,56.49,56.23,56.43,303376.0,43.0993,43.2448,43.0458,43.1989,303376.0
2016-09-15 14:30:00,56.43,56.51,56.28,56.36,550581.0,43.1989,43.2601,43.084,43.1453,550581.0
2016-09-15 15:00:00,56.36,56.38,56.22,56.24,457283.0,43.1453,43.1606,43.0381,43.0534,457283.0
2016-09-15 15:30:00,56.24,56.41,56.18,56.2,1112320.0,43.0534,43.1836,43.0075,43.0228,1112320.0
2016-09-16 09:30:00,56.0,56.0,55.36,55.9,792105.0,42.8697,42.8697,42.3797,42.7931,792105.0
2016-09-16 10:00:00,55.87,55.9,55.65,55.74,306064.0,42.7702,42.7931,42.6017,42.6706,306064.0
2016-09-16 10:30:00,55.75,56.12,55.71,55.9,395286.0,42.6783,42.9615,42.6477,42.7931,395286.0
2016-09-16 11:00:00,55.91,56.01,55.79,55.91,273604.0,42.8008,42.8773,42.7089,42.8008,273604.0
2016-09-16 11:30:00,55.92,56.18,55.89,56.13,325757.0,42.8084,43.0075,42.7855,42.9692,325757.0
2016-09-16 12:00:00,56.11,56.19,56.03,56.1,208327.0,42.9539,43.0151,42.8926,42.9462,208327.0
2016-09-16 12:30:00,56.09,56.23,56.05,56.22,279848.0,42.9386,43.0458,42.908,43.0381,279848.0
2016-09-16 13:00:00,56.22,56.26,56.08,56.12,366242.0,43.0381,43.0687,42.9309,42.9615,366242.0
2016-09-16 13:30:00,56.11,56.18,56.08,56.15,275279.0,42.9539,43.0075,42.9309,42.9845,275279.0
2016-09-16 14:00:00,56.15,56.18,56.09,56.16,177383.0,42.9845,43.0075,42.9386,42.9922,177383.0
2016-09-16 14:30:00,56.17,56.21,56.12,56.19,265289.0,42.9998,43.0304,42.9615,43.0151,265289.0
2016-09-16 15:00:00,56.19,56.21,56.13,56.18,223743.0,43.0151,43.0304,42.9692,43.0075,223743.0
2016-09-16 15:30:00,56.17,56.22,56.06,56.12,1457051.0,42.9998,43.0381,42.9156,42.9615,1457051.0
2016-09-19 09:30:00,56.61,56.76,56.22,56.56,224426.0,43.3367,43.4515,43.0381,43.2984,224426.0
2016-09-19 10:00:00,56.58,56.65,56.52,56.6,162993.0,43.3137,43.3673,43.2678,43.329,162993.0
2016-09-19 10:30:00,56.61,56.7,56.5,56.53,197699.0,43.3367,43.4056,43.2524,43.2754,197699.0
2016-09-19 11:00:00,56.54,56.75,56.54,56.73,166990.0,43.2831,43.4438,43.2831,43.4285,166990.0
2016-09-19 11:30:00,56.73,56.95,56.65,56.93,133539.0,43.4285,43.5969,43.3673,43.5816,133539.0
2016-09-19 12:00:00,56.93,56.99,56.76,56.81,153240.0,43.5816,43.6276,43.4515,43.4898,153240.0
2016-09-19 12:30:00,56.8,56.81,56.61,56.65,164399.0,43.4821,43.4898,43.3367,43.3673,164399.0
2016-09-19 13:00:00,56.63,56.66,56.44,56.44,100490.0,43.352,43.3749,43.2065,43.2065,100490.0
2016-09-19 13:30:00,56.44,56.53,56.34,56.48,111511.0,43.2065,43.2754,43.13,43.2371,111511.0
2016-09-19 14:00:00,56.49,56.58,56.48,56.57,130864.0,43.2448,43.3137,43.2371,43.306,130864.0
2016-09-19 14:30:00,56.58,56.75,56.57,56.71,122665.0,43.3137,43.4438,43.306,43.4132,122665.0
2016-09-19 15:00:00,56.7,56.73,56.58,56.59,155227.0,43.4056,43.4285,43.3137,43.3213,155227.0
2016-09-19 15:30:00,56.59,56.68,56.52,56.59,409611.0,43.3213,43.3902,43.2678,43.3213,409611.0
2016-09-20 09:30:00,56.98,57.08,56.68,56.84,162849.0,43.6199,43.6965,43.3902,43.5127,162849.0
2016-09-20 10:00:00,56.84,56.9,56.51,56.52,167153.0,43.5127,43.5587,43.2601,43.2678,167153.0
2016-09-20 10:30:00,56.51,56.63,56.49,56.51,191564.0,43.2601,43.352,43.2448,43.2601,191564.0
2016-09-20 11:00:00,56.51,56.53,56.36,56.41,195148.0,43.2601,43.2754,43.1453,43.1836,195148.0
2016-09-20 11:30:00,56.42,56.42,56.15,56.16,107919.0,43.1912,43.1912,42.9845,42.9922,107919.0
2016-09-20 12:00:00,56.16,56.21,56.1,56.11,98664.0,42.9922,43.0304,42.9462,42.9539,98664.0
2016-09-20 12:30:00,56.12,56.13,56.02,56.06,78718.0,42.9615,42.9692,42.885,42.9156,78718.0
2016-09-20 13:00:00,56.05,56.18,56.04,56.05,92888.0,42.908,43.0075,42.9003,42.908,92888.0
2016-09-20 13:30:00,56.06,56.11,56.03,56.1,119885.0,42.9156,42.9539,42.8926,42.9462,119885.0
2016-09-20 14:00:00,56.1,56.13,56.01,56.03,69891.0,42.9462,42.9692,42.8773,42.8926,69891.0
2016-09-20 14:30:00,56.02,56.08,56.0,56.06,83589.0,42.885,42.9309,42.8697,42.9156,83589.0
2016-09-20 15:00:00,56.05,56.12,56.02,56.09,108941.0,42.908,42.9615,42.885,42.9386,108941.0
2016-09-20 15:30:00,56.09,56.22,56.06,56.12,580399.0,42.9386,43.0381,42.9156,42.9615,580399.0
2016-09-21 09:30:00,56.76,56.77,56.28,56.77,288164.0,43.4515,43.4591,43.084,43.4591,288164.0
2016-09-21 10:00:00,56.76,56.79,56.36,56.45,195288.0,43.4515,43.4745,43.1453,43.2142,195288.0
2016-09-21 10:30:00,56.46,56.5,56.4,56.46,197743.0,43.2218,43.2524,43.1759,43.2218,197743.0
2016-09-21 11:00:00,56.46,56.5,56.21,56.24,110591.0,43.2218,43.2524,43.0304,43.0534,110591.0
2016-09-21 11:30:00,56.24,56.34,56.23,56.28,141459.0,43.0534,43.13,43.0458,43.084,141459.0
2016-09-21 12:00:00,56.28,56.32,56.09,56.15,199102.0,43.084,43.1147,42.9386,42.9845,199102.0
2016-09-21 12:30:00,56.15,56.29,56.09,56.29,151968.0,42.9845,43.0917,42.9386,43.0917,151968.0
2016-09-21 13:00:00,56.29,56.43,56.29,56.36,130376.0,43.0917,43.1989,43.0917,43.1453,130376.0
2016-09-21 13:30:00,56.37,56.38,56.29,56.33,127841.0,43.1529,43.1606,43.0917,43.1223,127841.0
2016-09-21 14:00:00,56.31,56.6,56.23,56.29,174914.0,43.107,43.329,43.0458,43.0917,174914.0
2016-09-21 14:30:00,56.3,56.47,56.24,56.44,151492.0,43.0993,43.2295,43.0534,43.2065,151492.0
2016-09-21 15:00:00,56.43,56.6,56.39,56.53,128278.0,43.1989,43.329,43.1682,43.2754,128278.0
2016-09-21 15:30:00,56.54,56.81,56.53,56.72,377695.0,43.2831,43.4898,43.2754,43.4209,377695.0
2016-09-22 09:30:00,56.87,57.29,56.85,57.04,164186.0,43.5357,43.8572,43.5204,43.6658,164186.0
2016-09-22 10:00:00,57.05,57.05,56.81,56.95,137985.0,43.6735,43.6735,43.4898,43.5969,137985.0
2016-09-22 10:30:00,56.95,57.09,56.95,57.01,85407.0,43.5969,43.7041,43.5969,43.6429,85407.0
2016-09-22 11:00:00,57.02,57.06,56.7,56.78,107591.0,43.6505,43.6811,43.4056,43.4668,107591.0
2016-09-22 11:30:00,56.79,56.89,56.67,56.71,98883.0,43.4745,43.551,43.3826,43.4132,98883.0
2016-09-22 12:00:00,56.72,56.81,56.64,56.69,80215.0,43.4209,43.4898,43.3596,43.3979,80215.0
2016-09-22 12:30:00,56.7,56.79,56.64,56.77,99435.0,43.4056,43.4745,43.3596,43.4591,99435.0
2016-09-22 13:00:00,56.77,56.85,56.74,56.75,58071.0,43.4591,43.5204,43.4362,43.4438,58071.0
2016-09-22 13:30:00,56.76,56.84,56.74,56.77,69889.0,43.4515,43.5127,43.4362,43.4591,69889.0
2016-09-22 14:00:00,56.77,56.89,56.75,56.81,66634.0,43.4591,43.551,43.4438,43.4898,66634.0
2016-09-22 14:30:00,56.8,56.86,56.72,56.84,168601.0,43.4821,43.528,43.4209,43.5127,168601.0
2016-09-22 15:00:00,56.83,56.87,56.78,56.85,95204.0,43.5051,43.5357,43.4668,43.5204,95204.0
2016-09-22 15:30:00,56.85,56.92,56.81,56.87,332562.0,43.5204,43.574,43.4898,43.5357,332562.0
2016-09-23 09:30:00,56.83,57.07,56.8,57.0,203624.0,43.5051,43.6888,43.4821,43.6352,203624.0
2016-09-23 10:00:00,57.02,57.09,56.92,57.05,150215.0,43.6505,43.7041,43.574,43.6735,150215.0
2016-09-23 10:30:00,57.06,57.1,56.94,56.96,104413.0,43.6811,43.7118,43.5893,43.6046,104413.0
2016-09-23 11:00:00,56.97,57.08,56.96,57.07,98945.0,43.6122,43.6965,43.6046,43.6888,98945.0
2016-09-23 11:30:00,57.06,57.1,56.97,57.01,219358.0,43.6811,43.7118,43.6122,43.6429,219358.0
2016-09-23 12:00:00,57.0,57.03,56.89,56.9,214986.0,43.6352,43.6582,43.551,43.5587,214986.0
2016-09-23 12:30:00,56.91,56.96,56.86,56.93,154338.0,43.5663,43.6046,43.528,43.5816,154338.0
2016-09-23 13:00:00,56.93,56.93,56.76,56.85,220990.0,43.5816,43.5816,43.4515,43.5204,220990.0
2016-09-23 13:30:00,56.85,56.96,56.84,56.92,141188.0,43.5204,43.6046,43.5127,43.574,141188.0
2016-09-23 14:00:00,56.92,56.96,56.89,56.93,105997.0,43.574,43.6046,43.551,43.5816,105997.0
2016-09-23 14:30:00,56.92,56.96,56.91,56.95,108908.0,43.574,43.6046,43.5663,43.5969,108908.0
2016-09-23 15:00:00,56.95,56.98,56.86,56.98,143489.0,43.5969,43.6199,43.528,43.6199,143489.0
2016-09-23 15:30:00,56.98,57.03,56.89,56.95,508517.0,43.6199,43.6582,43.551,43.5969,508517.0
2016-09-26 09:30:00,56.87,56.87,56.01,56.12,149579.0,43.5357,43.5357,42.8773,42.9615,149579.0
2016-09-26 10:00:00,56.12,56.35,56.09,56.28,182098.0,42.9615,43.1376,42.9386,43.084,182098.0
2016-09-26 10:30:00,56.27,56.37,56.09,56.1,185129.0,43.0764,43.1529,42.9386,42.9462,185129.0
2016-09-26 11:00:00,56.09,56.11,55.92,55.94,122603.0,42.9386,42.9539,42.8084,42.8238,122603.0
2016-09-26 11:30:00,55.95,55.99,55.82,55.89,77696.0,42.8314,42.862,42.7319,42.7855,77696.0
2016-09-26 12:00:00,55.89,56.01,55.88,55.95,73967.0,42.7855,42.8773,42.7778,42.8314,73967.0
2016-09-26 12:30:00,55.95,55.96,55.89,55.9,134146.0,42.8314,42.8391,42.7855,42.7931,134146.0
2016-09-26 13:00:00,55.89,55.91,55.81,55.84,118268.0,42.7855,42.8008,42.7242,42.7472,118268.0
2016-09-26 13:30:00,55.83,55.87,55.82,55.82,158254.0,42.7395,42.7702,42.7319,42.7319,158254.0
2016-09-26 14:00:00,55.82,55.93,55.82,55.93,58298.0,42.7319,42.8161,42.7319,42.8161,58298.0
2016-09-26 14:30:00,55.93,55.99,55.83,55.84,301380.0,42.8161,42.862,42.7395,42.7472,301380.0
2016-09-26 15:00:00,55.84,55.84,55.73,55.82,244864.0,42.7472,42.7472,42.663,42.7319,244864.0
2016-09-26 15:30:00,55.83,55.87,55.76,55.83,400676.0,42.7395,42.7702,42.686,42.7395,400676.0
2016-09-27 09:30:00,56.06,56.06,55.57,56.04,142285.0,42.9156,42.9156,42.5405,42.9003,142285.0
2016-09-27 10:00:00,56.05,56.25,55.94,55.97,116067.0,42.908,43.0611,42.8238,42.8467,116067.0
2016-09-27 10:30:00,55.99,56.05,55.86,55.98,100019.0,42.862,42.908,42.7625,42.8544,100019.0
2016-09-27 11:00:00,55.98,56.15,55.89,56.13,100708.0,42.8544,42.9845,42.7855,42.9692,100708.0
2016-09-27 11:30:00,56.12,56.25,56.09,56.22,149343.0,42.9615,43.0611,42.9386,43.0381,149343.0
2016-09-27 12:00:00,56.23,56.36,56.2,56.31,228258.0,43.0458,43.1453,43.0228,43.107,228258.0
2016-09-27 12:30:00,56.32,56.43,56.32,56.42,117868.0,43.1147,43.1989,43.1147,43.1912,117868.0
2016-09-27 13:00:00,56.41,56.52,56.39,56.5,123526.0,43.1836,43.2678,43.1682,43.2524,123526.0
2016-09-27 13:30:00,56.49,56.52,56.4,56.43,71522.0,43.2448,43.2678,43.1759,43.1989,71522.0
2016-09-27 14:00:00,56.42,56.49,56.4,56.41,103474.0,43.1912,43.2448,43.1759,43.1836,103474.0
2016-09-27 14:30:00,56.41,56.5,56.4,56.46,110407.0,43.1836,43.2524,43.1759,43.2218,110407.0
2016-09-27 15:00:00,56.45,56.52,56.44,56.46,126427.0,43.2142,43.2678,43.2065,43.2218,126427.0
2016-09-27 15:30:00,56.45,56.61,56.44,56.58,331918.0,43.2142,43.3367,43.2065,43.3137,331918.0
2016-09-28 09:30:00,56.56,56.6,56.01,56.07,521278.0,43.2984,43.329,42.8773,42.9233,521278.0
2016-09-28 10:00:00,56.08,56.38,56.02,56.34,457367.0,42.9309,43.1606,42.885,43.13,457367.0
2016-09-28 10:30:00,56.35,56.36,55.83,55.96,271705.0,43.1376,43.1453,42.7395,42.8391,271705.0
2016-09-28 11:00:00,55.95,55.95,55.8,55.85,486739.0,42.8314,42.8314,42.7166,42.7549,486739.0
2016-09-28 11:30:00,55.85,55.85,55.52,55.57,228370.0,42.7549,42.7549,42.5022,42.5405,228370.0
2016-09-28 12:00:00,55.57,55.63,55.47,55.48,219437.0,42.5405,42.5864,42.464,42.4716,219437.0
2016-09-28 12:30:00,55.49,55.5,55.28,55.46,284230.0,42.4793,42.4869,42.3185,42.4563,284230.0
2016-09-28 13:00:00,55.46,55.46,55.24,55.31,223986.0,42.4563,42.4563,42.2879,42.3415,223986.0
2016-09-28 13:30:00,55.32,55.43,55.26,55.28,186099.0,42.3491,42.4333,42.3032,42.3185,186099.0
2016-09-28 14:00:00,55.28,55.57,55.19,55.56,257635.0,42.3185,42.5405,42.2496,42.5329,257635.0
2016-09-28 14:30:00,55.56,55.63,55.52,55.57,164113.0,42.5329,42.5864,42.5022,42.5405,164113.0
2016-09-28 15:00:00,55.57,55.59,55.37,55.4,470486.0,42.5405,42.5558,42.3874,42.4104,470486.0
2016-09-28 15:30:00,55.4,55.69,55.39,55.67,820119.0,42.4104,42.6324,42.4027,42.6171,820119.0
2016-09-29 09:30:00,55.7,55.95,55.47,55.8,148994.0,42.64,42.8314,42.464,42.7166,148994.0
2016-09-29 10:00:00,55.8,55.9,55.58,55.83,139236.0,42.7166,42.7931,42.5482,42.7395,139236.0
2016-09-29 10:30:00,55.82,55.96,55.8,55.91,67230.0,42.7319,42.8391,42.7166,42.8008,67230.0
2016-09-29 11:00:00,55.91,55.95,55.8,55.89,79527.0,42.8008,42.8314,42.7166,42.7855,79527.0
2016-09-29 11:30:00,55.88,56.11,55.86,56.11,110398.0,42.7778,42.9539,42.7625,42.9539,110398.0
2016-09-29 12:00:00,56.1,56.17,55.95,55.98,150018.0,42.9462,42.9998,42.8314,42.8544,150018.0
2016-09-29 12:30:00,55.97,56.06,55.61,55.75,239109.0,42.8467,42.9156,42.5711,42.6783,239109.0
2016-09-29 13:00:00,55.74,55.76,55.53,55.67,255378.0,42.6706,42.686,42.5099,42.6171,255378.0
2016-09-29 13:30:00,55.67,55.69,55.35,55.39,90048.0,42.6171,42.6324,42.3721,42.4027,90048.0
2016-09-29 14:00:00,55.38,55.54,55.34,55.53,95842.0,42.3951,42.5175,42.3644,42.5099,95842.0
2016-09-29 14:30:00,55.53,55.67,55.5,55.54,109403.0,42.5099,42.6171,42.4869,42.5175,109403.0
2016-09-29 15:00:00,55.53,55.55,55.36,55.52,133879.0,42.5099,42.5252,42.3797,42.5022,133879.0
2016-09-29 15:30:00,55.51,55.57,55.34,55.37,556865.0,42.4946,42.5405,42.3644,42.3874,556865.0
2016-09-30 09:30:00,56.05,56.34,55.78,56.03,160207.0,42.908,43.13,42.7013,42.8926,160207.0
2016-09-30 10:00:00,56.01,56.26,55.99,56.17,147533.0,42.8773,43.0687,42.862,42.9998,147533.0
2016-09-30 10:30:00,56.18,56.24,56.01,56.1,136841.0,43.0075,43.0534,42.8773,42.9462,136841.0
2016-09-30 11:00:00,56.1,56.28,56.07,56.2,258527.0,42.9462,43.084,42.9233,43.0228,258527.0
2016-09-30 11:30:00,56.2,56.24,56.0,56.15,186073.0,43.0228,43.0534,42.8697,42.9845,186073.0
2016-09-30 12:00:00,56.14,56.23,56.09,56.2,73683.0,42.9769,43.0458,42.9386,43.0228,73683.0
2016-09-30 12:30:00,56.2,56.24,56.07,56.08,201706.0,43.0228,43.0534,42.9233,42.9309,201706.0
2016-09-30 13:00:00,56.07,56.28,56.05,56.19,173593.0,42.9233,43.084,42.908,43.0151,173593.0
2016-09-30 13:30:00,56.21,56.32,56.13,56.31,135658.0,43.0304,43.1147,42.9692,43.107,135658.0
2016-09-30 14:00:00,56.32,56.32,56.17,56.18,94758.0,43.1147,43.1147,42.9998,43.0075,94758.0
2016-09-30 14:30:00,56.19,56.32,56.17,56.29,120080.0,43.0151,43.1147,42.9998,43.0917,120080.0
2016-09-30 15:00:00,56.28,56.37,56.27,56.3,121128.0,43.084,43.1529,43.0764,43.0993,121128.0
2016-09-30 15:30:00,56.3,56.31,56.02,56.04,408283.0,43.0993,43.107,42.885,42.9003,408283.0
2016-10-03 09:30:00,55.95,55.98,55.76,55.83,78036.0,42.8314,42.8544,42.686,42.7395,78036.0
2016-10-03 10:00:00,55.84,55.97,55.71,55.78,115096.0,42.7472,42.8467,42.6477,42.7013,115096.0
2016-10-03 10:30:00,55.77,56.2,55.77,56.17,116021.0,42.6936,43.0228,42.6936,42.9998,116021.0
2016-10-03 11:00:00,56.17,56.2,56.04,56.1,54957.0,42.9998,43.0228,42.9003,42.9462,54957.0
2016-10-03 11:30:00,56.1,56.15,55.94,56.03,87713.0,42.9462,42.9845,42.8238,42.8926,87713.0
2016-10-03 12:00:00,56.01,56.01,55.81,55.89,79870.0,42.8773,42.8773,42.7242,42.7855,79870.0
2016-10-03 12:30:00,55.89,55.91,55.81,55.89,57933.0,42.7855,42.8008,42.7242,42.7855,57933.0
2016-10-03 13:00:00,55.9,55.99,55.79,55.98,73667.0,42.7931,42.862,42.7089,42.8544,73667.0
2016-10-03 13:30:00,55.97,56.05,55.96,56.05,96721.0,42.8467,42.908,42.8391,42.908,96721.0
2016-10-03 14:00:00,56.04,56.07,56.0,56.02,82596.0,42.9003,42.9233,42.8697,42.885,82596.0
2016-10-03 14:30:00,56.02,56.03,55.95,56.01,94553.0,42.885,42.8926,42.8314,42.8773,94553.0
2016-10-03 15:00:00,56.01,56.02,55.93,55.93,123409.0,42.8773,42.885,42.8161,42.8161,123409.0
2016-10-03 15:30:00,55.94,56.04,55.92,55.98,246930.0,42.8238,42.9003,42.8084,42.8544,246930.0
2016-10-04 09:30:00,55.67,56.13,55.46,56.04,672335.0,42.6171,42.9692,42.4563,42.9003,672335.0
2016-10-04 10:00:00,56.04,56.11,55.86,55.96,458024.0,42.9003,42.9539,42.7625,42.8391,458024.0
2016-10-04 10:30:00,55.95,56.48,55.95,56.38,306774.0,42.8314,43.2371,42.8314,43.1606,306774.0
2016-10-04 11:00:00,56.39,56.4,56.07,56.24,298807.0,43.1682,43.1759,42.9233,43.0534,298807.0
2016-10-04 11:30:00,56.25,56.31,56.06,56.3,440189.0,43.0611,43.107,42.9156,43.0993,440189.0
2016-10-04 12:00:00,56.3,56.36,56.21,56.25,197198.0,43.0993,43.1453,43.0304,43.0611,197198.0
2016-10-04 12:30:00,56.25,56.36,56.14,56.18,168842.0,43.0611,43.1453,42.9769,43.0075,168842.0
2016-10-04 13:00:00,56.19,56.22,55.96,55.98,317994.0,43.0151,43.0381,42.8391,42.8544,317994.0
2016-10-04 13:30:00,55.99,56.05,55.83,55.83,195214.0,42.862,42.908,42.7395,42.7395,195214.0
2016-10-04 14:00:00,55.84,55.96,55.8,55.95,183516.0,42.7472,42.8391,42.7166,42.8314,183516.0
2016-10-04 14:30:00,55.96,56.16,55.94,56.11,229432.0,42.8391,42.9922,42.8238,42.9539,229432.0
2016-10-04 15:00:00,56.11,56.33,56.08,56.32,250979.0,42.9539,43.1223,42.9309,43.1147,250979.0
2016-10-04 15:30:00,56.33,56.34,56.15,56.2,612664.0,43.1223,43.13,42.9845,43.0228,612664.0
2016-10-05 09:30:00,55.77,56.15,55.5,55.8,274299.0,42.6936,42.9845,42.4869,42.7166,274299.0
2016-10-05 10:00:00,55.8,55.9,55.5,55.6,301314.0,42.7166,42.7931,42.4869,42.5635,301314.0
2016-10-05 10:30:00,55.62,55.64,55.01,55.03,422507.0,42.5788,42.5941,42.1118,42.1271,422507.0
2016-10-05 11:00:00,55.03,55.29,55.01,55.23,264035.0,42.1271,42.3262,42.1118,42.2802,264035.0
2016-10-05 11:30:00,55.23,55.3,54.97,54.97,357537.0,42.2802,42.3338,42.0812,42.0812,357537.0
2016-10-05 12:00:00,54.97,55.03,54.85,55.0,311204.0,42.0812,42.1271,41.9893,42.1042,311204.0
2016-10-05 12:30:00,55.0,55.2,55.0,55.09,202512.0,42.1042,42.2573,42.1042,42.1731,202512.0
2016-10-05 13:00:00,55.09,55.11,54.88,54.88,158883.0,42.1731,42.1884,42.0123,42.0123,158883.0
2016-10-05 13:30:00,54.89,54.91,54.51,54.6,353028.0,42.0199,42.0353,41.729,41.7979,353028.0
2016-10-05 14:00:00,54.6,55.02,54.59,55.01,338346.0,41.7979,42.1195,41.7903,42.1118,338346.0
2016-10-05 14:30:00,55.02,55.35,55.01,55.34,215609.0,42.1195,42.3721,42.1118,42.3644,215609.0
2016-10-05 15:00:00,55.34,55.35,54.92,54.93,239959.0,42.3644,42.3721,42.0429,42.0506,239959.0
2016-10-05 15:30:00,54.92,54.97,54.7,54.71,576635.0,42.0429,42.0812,41.8745,41.8821,576635.0
2016-10-06 09:30:00,54.62,54.94,54.51,54.57,203678.0,41.8133,42.0582,41.729,41.775,203678.0
2016-10-06 10:00:00,54.54,54.62,54.29,54.52,284102.0,41.752,41.8133,41.5606,41.7367,284102.0
2016-10-06 10:30:00,54.52,54.59,54.45,54.49,193239.0,41.7367,41.7903,41.6831,41.7137,193239.0
2016-10-06 11:00:00,54.48,54.54,54.39,54.5,139899.0,41.7061,41.752,41.6372,41.7214,139899.0
2016-10-06 11:30:00,54.5,54.69,54.42,54.61,172273.0,41.7214,41.8668,41.6601,41.8056,172273.0
2016-10-06 12:00:00,54.62,54.74,54.6,54.63,184117.0,41.8133,41.9051,41.7979,41.8209,184117.0
2016-10-06 12:30:00,54.64,54.7,54.61,54.66,110977.0,41.8286,41.8745,41.8056,41.8439,110977.0
2016-10-06 13:00:00,54.67,54.81,54.65,54.8,135098.0,41.8515,41.9587,41.8362,41.951,135098.0
2016-10-06 13:30:00,54.79,54.85,54.74,54.83,150866.0,41.9434,41.9893,41.9051,41.974,150866.0
2016-10-06 14:00:00,54.83,54.88,54.75,54.78,221945.0,41.974,42.0123,41.9128,41.9357,221945.0
2016-10-06 14:30:00,54.78,54.83,54.66,54.67,143581.0,41.9357,41.974,41.8439,41.8515,143581.0
2016-10-06 15:00:00,54.67,54.72,54.59,54.71,204554.0,41.8515,41.8898,41.7903,41.8821,204554.0
2016-10-06 15:30:00,54.71,54.79,54.67,54.69,413590.0,41.8821,41.9434,41.8515,41.8668,413590.0
2016-10-07 09:30:00,54.83,55.07,54.72,54.74,219997.0,41.974,42.1577,41.8898,41.9051,219997.0
2016-10-07 10:00:00,54.75,54.85,54.58,54.71,159885.0,41.9128,41.9893,41.7826,41.8821,159885.0
2016-10-07 10:30:00,54.72,54.76,54.51,54.53,119111.0,41.8898,41.9204,41.729,41.7444,119111.0
2016-10-07 11:00:00,54.53,54.61,54.41,54.53,122516.0,41.7444,41.8056,41.6525,41.7444,122516.0
2016-10-07 11:30:00,54.52,54.54,54.42,54.46,128859.0,41.7367,41.752,41.6601,41.6908,128859.0
2016-10-07 12:00:00,54.45,54.57,54.31,54.32,134328.0,41.6831,41.775,41.5759,41.5836,134328.0
2016-10-07 12:30:00,54.32,54.34,54.23,54.32,89976.0,41.5836,41.5989,41.5147,41.5836,89976.0
2016-10-07 13:00:00,54.32,54.33,54.16,54.25,155242.0,41.5836,41.5912,41.4611,41.53,155242.0
2016-10-07 13:30:00,54.25,54.56,54.24,54.49,250810.0,41.53,41.7673,41.5224,41.7137,250810.0
2016-10-07 14:00:00,54.49,54.61,54.43,54.6,166399.0,41.7137,41.8056,41.6678,41.7979,166399.0
2016-10-07 14:30:00,54.6,54.79,54.59,54.64,184767.0,41.7979,41.9434,41.7903,41.8286,184767.0
2016-10-07 15:00:00,54.65,54.74,54.58,54.74,165721.0,41.8362,41.9051,41.7826,41.9051,165721.0
2016-10-07 15:30:00,54.74,54.75,54.54,54.55,391339.0,41.9051,41.9128,41.752,41.7597,391339.0
2016-10-10 09:30:00,54.97,55.38,54.82,55.1,192663.0,42.0812,42.3951,41.9664,42.1807,192663.0
2016-10-10 10:00:00,55.11,55.23,55.09,55.18,133503.0,42.1884,42.2802,42.1731,42.2419,133503.0
2016-10-10 10:30:00,55.19,55.3,55.18,55.28,117314.0,42.2496,42.3338,42.2419,42.3185,117314.0
2016-10-10 11:00:00,55.27,55.3,55.15,55.28,106038.0,42.3108,42.3338,42.219,42.3185,106038.0
2016-10-10 11:30:00,55.28,55.3,55.17,55.19,91916.0,42.3185,42.3338,42.2343,42.2496,91916.0
2016-10-10 12:00:00,55.18,55.22,55.11,55.16,97363.0,42.2419,42.2726,42.1884,42.2266,97363.0
2016-10-10 12:30:00,55.17,55.17,55.06,55.09,64033.0,42.2343,42.2343,42.1501,42.1731,64033.0
2016-10-10 13:00:00,55.09,55.24,55.08,55.22,49131.0,42.1731,42.2879,42.1654,42.2726,49131.0
2016-10-10 13:30:00,55.22,55.24,55.17,55.2,64698.0,42.2726,42.2879,42.2343,42.2573,64698.0
2016-10-10 14:00:00,55.2,55.2,55.01,55.02,65764.0,42.2573,42.2573,42.1118,42.1195,65764.0
2016-10-10 14:30:00,55.02,55.1,54.99,55.01,107232.0,42.1195,42.1807,42.0965,42.1118,107232.0
2016-10-10 15:00:00,55.02,55.1,55.02,55.09,86643.0,42.1195,42.1807,42.1195,42.1731,86643.0
2016-10-10 15:30:00,55.09,55.09,54.99,55.02,235514.0,42.1731,42.1731,42.0965,42.1195,235514.0
2016-10-11 09:30:00,55.13,55.14,54.79,54.8,118214.0,42.2037,42.2113,41.9434,41.951,118214.0
2016-10-11 10:00:00,54.8,54.84,54.7,54.8,101459.0,41.951,41.9817,41.8745,41.951,101459.0
2016-10-11 10:30:00,54.8,54.93,54.74,54.75,117335.0,41.951,42.0506,41.9051,41.9128,117335.0
2016-10-11 11:00:00,54.75,54.75,54.45,54.45,117796.0,41.9128,41.9128,41.6831,41.6831,117796.0
2016-10-11 11:30:00,54.45,54.72,54.44,54.63,73052.0,41.6831,41.8898,41.6755,41.8209,73052.0
2016-10-11 12:00:00,54.62,54.64,54.48,54.54,74075.0,41.8133,41.8286,41.7061,41.752,74075.0
2016-10-11 12:30:00,54.54,54.68,54.45,54.63,68055.0,41.752,41.8592,41.6831,41.8209,68055.0
2016-10-11 13:00:00,54.62,54.62,54.47,54.55,71877.0,41.8133,41.8133,41.6984,41.7597,71877.0
2016-10-11 13:30:00,54.55,54.55,54.3,54.34,65888.0,41.7597,41.7597,41.5683,41.5989,65888.0
2016-10-11 14:00:00,54.34,54.36,54.15,54.19,95673.0,41.5989,41.6142,41.4535,41.4841,95673.0
2016-10-11 14:30:00,54.19,54.3,54.14,54.18,116409.0,41.4841,41.5683,41.4458,41.4764,116409.0
2016-10-11 15:00:00,54.18,54.26,54.12,54.16,211233.0,41.4764,41.5377,41.4305,41.4611,211233.0
2016-10-11 15:30:00,54.16,54.26,54.13,54.18,452675.0,41.4611,41.5377,41.4381,41.4764,452675.0
2016-10-12 09:30:00,54.27,54.55,54.19,54.54,149877.0,41.5453,41.7597,41.4841,41.752,149877.0
2016-10-12 10:00:00,54.58,54.7,54.51,54.7,127363.0,41.7826,41.8745,41.729,41.8745,127363.0
2016-10-12 10:30:00,54.69,54.75,54.59,54.63,109779.0,41.8668,41.9128,41.7903,41.8209,109779.0
2016-10-12 11:00:00,54.63,54.76,54.61,54.69,67314.0,41.8209,41.9204,41.8056,41.8668,67314.0
2016-10-12 11:30:00,54.7,54.8,54.7,54.79,92286.0,41.8745,41.951,41.8745,41.9434,92286.0
2016-10-12 12:00:00,54.79,54.88,54.76,54.84,93567.0,41.9434,42.0123,41.9204,41.9817,93567.0
2016-10-12 12:30:00,54.84,54.9,54.81,54.83,69634.0,41.9817,42.0276,41.9587,41.974,69634.0
2016-10-12 13:00:00,54.84,54.84,54.65,54.66,99302.0,41.9817,41.9817,41.8362,41.8439,99302.0
2016-10-12 13:30:00,54.66,54.77,54.6,54.77,123073.0,41.8439,41.9281,41.7979,41.9281,123073.0
2016-10-12 14:00:00,54.78,54.85,54.63,54.7,89142.0,41.9357,41.9893,41.8209,41.8745,89142.0
2016-10-12 14:30:00,54.7,54.75,54.67,54.69,91392.0,41.8745,41.9128,41.8515,41.8668,91392.0
2016-10-12 15:00:00,54.69,54.82,54.65,54.81,161550.0,41.8668,41.9664,41.8362,41.9587,161550.0
2016-10-12 15:30:00,54.8,54.84,54.72,54.72,414966.0,41.951,41.9817,41.8898,41.8898,414966.0
2016-10-13 09:30:00,54.38,54.42,53.93,53.93,185078.0,41.6295,41.6601,41.285,41.285,185078.0
2016-10-13 10:00:00,53.92,54.1,53.77,54.02,113191.0,41.2774,41.4152,41.1626,41.3539,113191.0
2016-10-13 10:30:00,54.03,54.13,53.93,53.98,187530.0,41.3616,41.4381,41.285,41.3233,187530.0
2016-10-13 11:00:00,53.99,54.2,53.84,54.16,102847.0,41.331,41.4917,41.2161,41.4611,102847.0
2016-10-13 11:30:00,54.17,54.36,54.17,54.27,94665.0,41.4688,41.6142,41.4688,41.5453,94665.0
2016-10-13 12:00:00,54.27,54.28,54.14,54.18,61254.0,41.5453,41.553,41.4458,41.4764,61254.0
2016-10-13 12:30:00,54.16,54.38,54.16,54.29,60388.0,41.4611,41.6295,41.4611,41.5606,60388.0
2016-10-13 13:00:00,54.3,54.33,54.23,54.28,50345.0,41.5683,41.5912,41.5147,41.553,50345.0
2016-10-13 13:30:00,54.29,54.62,54.29,54.61,95259.0,41.5606,41.8133,41.5606,41.8056,95259.0
2016-10-13 14:00:00,54.62,54.71,54.54,54.68,78406.0,41.8133,41.8821,41.752,41.8592,78406.0
2016-10-13 14:30:00,54.68,54.85,54.64,54.85,92923.0,41.8592,41.9893,41.8286,41.9893,92923.0
2016-10-13 15:00:00,54.85,54.93,54.73,54.73,125343.0,41.9893,42.0506,41.8975,41.8975,125343.0
2016-10-13 15:30:00,54.74,54.77,54.53,54.64,337024.0,41.9051,41.9281,41.7444,41.8286,337024.0
2016-10-14 09:30:00,54.9,55.11,54.86,55.07,176784.0,42.0276,42.1884,41.997,42.1577,176784.0
2016-10-14 10:00:00,55.06,55.23,54.92,55.01,148754.0,42.1501,42.2802,42.0429,42.1118,148754.0
2016-10-14 10:30:00,55.02,55.12,55.0,55.03,118170.0,42.1195,42.196,42.1042,42.1271,118170.0
2016-10-14 11:00:00,55.03,55.04,54.68,54.84,132906.0,42.1271,42.1348,41.8592,41.9817,132906.0
2016-10-14 11:30:00,54.84,54.97,54.77,54.82,128110.0,41.9817,42.0812,41.9281,41.9664,128110.0
2016-10-14 12:00:00,54.81,54.88,54.7,54.86,101615.0,41.9587,42.0123,41.8745,41.997,101615.0
2016-10-14 12:30:00,54.87,54.94,54.82,54.89,64863.0,42.0046,42.0582,41.9664,42.0199,64863.0
2016-10-14 13:00:00,54.88,54.94,54.78,54.83,71753.0,42.0123,42.0582,41.9357,41.974,71753.0
2016-10-14 13:30:00,54.83,55.0,54.76,54.78,64640.0,41.974,42.1042,41.9204,41.9357,64640.0
2016-10-14 14:00:00,54.79,54.84,54.66,54.82,76758.0,41.9434,41.9817,41.8439,41.9664,76758.0
2016-10-14 14:30:00,54.82,54.85,54.69,54.71,79351.0,41.9664,41.9893,41.8668,41.8821,79351.0
2016-10-14 15:00:00,54.71,54.76,54.68,54.69,75682.0,41.8821,41.9204,41.8592,41.8668,75682.0
2016-10-14 15:30:00,54.7,54.79,54.6,54.61,205898.0,41.8745,41.9434,41.7979,41.8056,205898.0
2016-10-17 09:30:00,54.57,54.79,54.31,54.38,108235.0,41.775,41.9434,41.5759,41.6295,108235.0
2016-10-17 10:00:00,54.4,54.61,54.25,54.6,80581.0,41.6448,41.8056,41.53,41.7979,80581.0
2016-10-17 10:30:00,54.6,54.65,54.21,54.27,97842.0,41.7979,41.8362,41.4994,41.5453,97842.0
2016-10-17 11:00:00,54.26,54.28,54.09,54.11,121845.0,41.5377,41.553,41.4075,41.4228,121845.0
2016-10-17 11:30:00,54.11,54.32,54.1,54.17,121000.0,41.4228,41.5836,41.4152,41.4688,121000.0
2016-10-17 12:00:00,54.18,54.3,54.11,54.26,74723.0,41.4764,41.5683,41.4228,41.5377,74723.0
2016-10-17 12:30:00,54.27,54.35,54.23,54.28,60329.0,41.5453,41.6066,41.5147,41.553,60329.0
2016-10-17 13:00:00,54.27,54.29,54.12,54.22,64069.0,41.5453,41.5606,41.4305,41.507,64069.0
2016-10-17 13:30:00,54.22,54.27,54.08,54.08,62254.0,41.507,41.5453,41.3999,41.3999,62254.0
2016-10-17 14:00:00,54.09,54.36,54.08,54.36,131535.0,41.4075,41.6142,41.3999,41.6142,131535.0
2016-10-17 14:30:00,54.36,54.36,54.23,54.27,139680.0,41.6142,41.6142,41.5147,41.5453,139680.0
2016-10-17 15:00:00,54.27,54.27,54.14,54.18,115248.0,41.5453,41.5453,41.4458,41.4764,115248.0
2016-10-17 15:30:00,54.18,54.21,54.1,54.14,254932.0,41.4764,41.4994,41.4152,41.4458,254932.0
2016-10-18 09:30:00,54.75,54.82,54.35,54.47,170202.0,41.9128,41.9664,41.6066,41.6984,170202.0
2016-10-18 10:00:00,54.46,54.51,54.3,54.33,85043.0,41.6908,41.729,41.5683,41.5912,85043.0
2016-10-18 10:30:00,54.33,54.66,54.32,54.61,113298.0,41.5912,41.8439,41.5836,41.8056,113298.0
2016-10-18 11:00:00,54.61,54.78,54.61,54.71,155422.0,41.8056,41.9357,41.8056,41.8821,155422.0
2016-10-18 11:30:00,54.71,54.73,54.6,54.67,57134.0,41.8821,41.8975,41.7979,41.8515,57134.0
2016-10-18 12:00:00,54.69,54.71,54.59,54.66,46435.0,41.8668,41.8821,41.7903,41.8439,46435.0
2016-10-18 12:30:00,54.67,54.71,54.55,54.62,55756.0,41.8515,41.8821,41.7597,41.8133,55756.0
2016-10-18 13:00:00,54.63,54.67,54.6,54.61,67452.0,41.8209,41.8515,41.7979,41.8056,67452.0
2016-10-18 13:30:00,54.6,54.63,54.54,54.58,55015.0,41.7979,41.8209,41.752,41.7826,55015.0
2016-10-18 14:00:00,54.58,54.63,54.56,54.6,45679.0,41.7826,41.8209,41.7673,41.7979,45679.0
2016-10-18 14:30:00,54.61,54.63,54.53,54.57,208016.0,41.8056,41.8209,41.7444,41.775,208016.0
2016-10-18 15:00:00,54.56,54.59,54.47,54.49,98078.0,41.7673,41.7903,41.6984,41.7137,98078.0
2016-10-18 15:30:00,54.49,54.51,54.44,54.47,201187.0,41.7137,41.729,41.6755,41.6984,201187.0
2016-10-19 09:30:00,54.63,54.67,54.3,54.42,213302.0,41.8209,41.8515,41.5683,41.6601,213302.0
2016-10-19 10:00:00,54.41,54.66,54.34,54.65,164322.0,41.6525,41.8439,41.5989,41.8362,164322.0
2016-10-19 10:30:00,54.66,54.73,54.38,54.48,181358.0,41.8439,41.8975,41.6295,41.7061,181358.0
2016-10-19 11:00:00,54.49,54.61,54.41,54.54,69568.0,41.7137,41.8056,41.6525,41.752,69568.0
2016-10-19 11:30:00,54.54,54.66,54.48,54.55,163689.0,41.752,41.8439,41.7061,41.7597,163689.0
2016-10-19 12:00:00,54.56,54.66,54.51,54.64,95627.0,41.7673,41.8439,41.729,41.8286,95627.0
2016-10-19 12:30:00,54.63,54.78,54.62,54.68,91060.0,41.8209,41.9357,41.8133,41.8592,91060.0
2016-10-19 13:00:00,54.69,54.71,54.63,54.66,105091.0,41.8668,41.8821,41.8209,41.8439,105091.0
2016-10-19 13:30:00,54.65,54.7,54.63,54.64,101870.0,41.8362,41.8745,41.8209,41.8286,101870.0
2016-10-19 14:00:00,54.64,54.73,54.63,54.66,109546.0,41.8286,41.8975,41.8209,41.8439,109546.0
2016-10-19 14:30:00,54.66,54.71,54.63,54.65,99279.0,41.8439,41.8821,41.8209,41.8362,99279.0
2016-10-19 15:00:00,54.64,54.7,54.62,54.64,182619.0,41.8286,41.8745,41.8133,41.8286,182619.0
2016-10-19 15:30:00,54.64,54.65,54.57,54.61,413978.0,41.8286,41.8362,41.775,41.8056,413978.0
2016-10-20 09:30:00,54.43,54.61,54.41,54.46,233004.0,41.6678,41.8056,41.6525,41.6908,233004.0
2016-10-20 10:00:00,54.45,54.55,54.31,54.4,169771.0,41.6831,41.7597,41.5759,41.6448,169771.0
2016-10-20 10:30:00,54.41,54.41,54.01,54.07,380104.0,41.6525,41.6525,41.3463,41.3922,380104.0
2016-10-20 11:00:00,54.07,54.24,54.04,54.14,227840.0,41.3922,41.5224,41.3692,41.4458,227840.0
2016-10-20 11:30:00,54.15,54.36,54.09,54.36,198829.0,41.4535,41.6142,41.4075,41.6142,198829.0
2016-10-20 12:00:00,54.36,54.43,54.32,54.4,87945.0,41.6142,41.6678,41.5836,41.6448,87945.0
2016-10-20 12:30:00,54.41,54.57,54.4,54.46,84528.0,41.6525,41.775,41.6448,41.6908,84528.0
2016-10-20 13:00:00,54.46,54.52,54.41,54.45,130739.0,41.6908,41.7367,41.6525,41.6831,130739.0
2016-10-20 13:30:00,54.45,54.46,54.21,54.26,121933.0,41.6831,41.6908,41.4994,41.5377,121933.0
2016-10-20 14:00:00,54.26,54.3,54.2,54.24,93970.0,41.5377,41.5683,41.4917,41.5224,93970.0
2016-10-20 14:30:00,54.24,54.3,54.2,54.27,150266.0,41.5224,41.5683,41.4917,41.5453,150266.0
2016-10-20 15:00:00,54.27,54.32,54.21,54.23,217077.0,41.5453,41.5836,41.4994,41.5147,217077.0
2016-10-20 15:30:00,54.23,54.35,54.2,54.29,585828.0,41.5147,41.6066,41.4917,41.5606,585828.0
2016-10-21 09:30:00,54.0,54.0,53.56,53.93,364733.0,41.3386,41.3386,41.0018,41.285,364733.0
2016-10-21 10:00:00,53.93,54.09,53.72,54.09,329111.0,41.285,41.4075,41.1243,41.4075,329111.0
2016-10-21 10:30:00,54.09,54.23,54.03,54.16,169599.0,41.4075,41.5147,41.3616,41.4611,169599.0
2016-10-21 11:00:00,54.15,54.23,54.04,54.22,154671.0,41.4535,41.5147,41.3692,41.507,154671.0
2016-10-21 11:30:00,54.21,54.32,54.08,54.24,160399.0,41.4994,41.5836,41.3999,41.5224,160399.0
2016-10-21 12:00:00,54.25,54.33,54.18,54.24,213264.0,41.53,41.5912,41.4764,41.5224,213264.0
2016-10-21 12:30:00,54.24,54.35,54.19,54.35,110503.0,41.5224,41.6066,41.4841,41.6066,110503.0
2016-10-21 13:00:00,54.34,54.41,54.29,54.29,119337.0,41.5989,41.6525,41.5606,41.5606,119337.0
2016-10-21 13:30:00,54.29,54.54,54.24,54.47,254214.0,41.5606,41.752,41.5224,41.6984,254214.0
2016-10-21 14:00:00,54.47,54.72,54.47,54.7,191626.0,41.6984,41.8898,41.6984,41.8745,191626.0
2016-10-21 14:30:00,54.71,54.84,54.68,54.8,207740.0,41.8821,41.9817,41.8592,41.951,207740.0
2016-10-21 15:00:00,54.8,54.93,54.74,54.89,418776.0,41.951,42.0506,41.9051,42.0199,418776.0
2016-10-21 15:30:00,54.9,54.9,54.64,54.68,551275.0,42.0276,42.0276,41.8286,41.8592,551275.0
2016-10-24 09:30:00,54.45,55.7,54.05,54.25,2056561.0,41.6831,42.64,41.3769,41.53,2056561.0
2016-10-24 10:00:00,54.25,54.55,53.9,54.43,983387.0,41.53,41.7597,41.2621,41.6678,983387.0
2016-10-24 10:30:00,54.42,54.52,54.15,54.39,387548.0,41.6601,41.7367,41.4535,41.6372,387548.0
2016-10-24 11:00:00,54.38,54.39,53.66,53.73,395968.0,41.6295,41.6372,41.0783,41.1319,395968.0
2016-10-24 11:30:00,53.72,53.93,53.7,53.79,849337.0,41.1243,41.285,41.109,41.1779,849337.0
2016-10-24 12:00:00,53.79,53.91,52.86,53.11,1684711.0,41.1779,41.2697,40.4659,40.6573,1684711.0
2016-10-24 12:30:00,53.14,53.37,52.99,53.3,783161.0,40.6803,40.8563,40.5654,40.8028,783161.0
2016-10-24 13:00:00,53.3,53.37,53.15,53.3,318694.0,40.8028,40.8563,40.6879,40.8028,318694.0
2016-10-24 13:30:00,53.31,53.39,53.18,53.19,266337.0,40.8104,40.8717,40.7109,40.7185,266337.0
2016-10-24 14:00:00,53.2,53.25,53.1,53.19,398242.0,40.7262,40.7645,40.6496,40.7185,398242.0
2016-10-24 14:30:00,53.2,53.3,53.1,53.16,648803.0,40.7262,40.8028,40.6496,40.6956,648803.0
2016-10-24 15:00:00,53.15,53.24,52.79,52.8,451099.0,40.6879,40.7568,40.4123,40.42,451099.0
2016-10-24 15:30:00,52.8,53.08,52.8,53.07,1013467.0,40.42,40.6343,40.42,40.6267,1013467.0
2016-10-25 09:30:00,52.02,53.1,51.76,52.89,785613.0,39.8229,40.6496,39.6238,40.4889,785613.0
2016-10-25 10:00:00,52.89,53.11,52.64,52.85,338315.0,40.4889,40.6573,40.2975,40.4583,338315.0
2016-10-25 10:30:00,52.85,53.17,52.81,52.94,336253.0,40.4583,40.7032,40.4276,40.5272,336253.0
2016-10-25 11:00:00,52.92,52.93,52.69,52.82,188694.0,40.5119,40.5195,40.3358,40.4353,188694.0
2016-10-25 11:30:00,52.82,52.83,52.62,52.76,202433.0,40.4353,40.443,40.2822,40.3894,202433.0
2016-10-25 12:00:00,52.77,53.04,52.75,53.04,262221.0,40.397,40.6037,40.3817,40.6037,262221.0
2016-10-25 12:30:00,53.04,53.16,52.8,53.05,300183.0,40.6037,40.6956,40.42,40.6114,300183.0
2016-10-25 13:00:00,53.04,53.1,52.93,53.07,204724.0,40.6037,40.6496,40.5195,40.6267,204724.0
2016-10-25 13:30:00,53.08,53.25,53.08,53.18,220521.0,40.6343,40.7645,40.6343,40.7109,220521.0
2016-10-25 14:00:00,53.18,53.25,53.04,53.08,176111.0,40.7109,40.7645,40.6037,40.6343,176111.0
2016-10-25 14:30:00,53.07,53.22,53.01,53.2,265726.0,40.6267,40.7415,40.5807,40.7262,265726.0
2016-10-25 15:00:00,53.21,53.25,53.11,53.13,286445.0,40.7339,40.7645,40.6573,40.6726,286445.0
2016-10-25 15:30:00,53.14,53.17,53.02,53.08,732686.0,40.6803,40.7032,40.5884,40.6343,732686.0
2016-10-26 09:30:00,53.0,54.03,52.81,53.95,274428.0,40.5731,41.3616,40.4276,41.3003,274428.0
2016-10-26 10:00:00,53.95,54.1,53.73,53.82,200963.0,41.3003,41.4152,41.1319,41.2008,200963.0
2016-10-26 10:30:00,53.82,54.18,53.82,54.02,180023.0,41.2008,41.4764,41.2008,41.3539,180023.0
2016-10-26 11:00:00,54.03,54.33,53.93,54.29,178854.0,41.3616,41.5912,41.285,41.5606,178854.0
2016-10-26 11:30:00,54.3,54.47,54.28,54.41,209253.0,41.5683,41.6984,41.553,41.6525,209253.0
2016-10-26 12:00:00,54.41,54.44,54.32,54.33,130471.0,41.6525,41.6755,41.5836,41.5912,130471.0
2016-10-26 12:30:00,54.34,54.54,54.33,54.44,157226.0,41.5989,41.752,41.5912,41.6755,157226.0
2016-10-26 13:00:00,54.44,54.44,54.23,54.28,133277.0,41.6755,41.6755,41.5147,41.553,133277.0
2016-10-26 13:30:00,54.28,54.35,54.21,54.22,135391.0,41.553,41.6066,41.4994,41.507,135391.0
2016-10-26 14:00:00,54.23,54.26,54.12,54.12,205011.0,41.5147,41.5377,41.4305,41.4305,205011.0
2016-10-26 14:30:00,54.12,54.21,54.05,54.18,173558.0,41.4305,41.4994,41.3769,41.4764,173558.0
2016-10-26 15:00:00,54.18,54.19,54.05,54.13,184813.0,41.4764,41.4841,41.3769,41.4381,184813.0
2016-10-26 15:30:00,54.12,54.19,54.07,54.12,555788.0,41.4305,41.4841,41.3922,41.4305,555788.0
2016-10-27 09:30:00,54.14,54.49,54.12,54.49,154511.0,41.4458,41.7137,41.4305,41.7137,154511.0
2016-10-27 10:00:00,54.49,54.51,54.18,54.36,150034.0,41.7137,41.729,41.4764,41.6142,150034.0
2016-10-27 10:30:00,54.36,54.55,54.28,54.45,195031.0,41.6142,41.7597,41.553,41.6831,195031.0
2016-10-27 11:00:00,54.44,54.44,54.05,54.1,184220.0,41.6755,41.6755,41.3769,41.4152,184220.0
2016-10-27 11:30:00,54.11,54.23,54.04,54.21,182542.0,41.4228,41.5147,41.3692,41.4994,182542.0
2016-10-27 12:00:00,54.22,54.34,54.19,54.25,118565.0,41.507,41.5989,41.4841,41.53,118565.0
2016-10-27 12:30:00,54.26,54.26,54.08,54.08,113590.0,41.5377,41.5377,41.3999,41.3999,113590.0
2016-10-27 13:00:00,54.08,54.2,54.08,54.2,106142.0,41.3999,41.4917,41.3999,41.4917,106142.0
2016-10-27 13:30:00,54.2,54.42,54.19,54.41,148146.0,41.4917,41.6601,41.4841,41.6525,148146.0
2016-10-27 14:00:00,54.41,54.44,54.35,54.37,196861.0,41.6525,41.6755,41.6066,41.6219,196861.0
2016-10-27 14:30:00,54.37,54.44,54.36,54.43,223979.0,41.6219,41.6755,41.6142,41.6678,223979.0
2016-10-27 15:00:00,54.43,54.45,54.34,54.38,227232.0,41.6678,41.6831,41.5989,41.6295,227232.0
2016-10-27 15:30:00,54.37,54.4,54.28,54.39,509180.0,41.6219,41.6448,41.553,41.6372,509180.0
2016-10-28 09:30:00,54.6,54.92,54.38,54.42,198154.0,41.7979,42.0429,41.6295,41.6601,198154.0
2016-10-28 10:00:00,54.44,54.5,54.2,54.38,178334.0,41.6755,41.7214,41.4917,41.6295,178334.0
2016-10-28 10:30:00,54.38,54.63,54.37,54.51,186385.0,41.6295,41.8209,41.6219,41.729,186385.0
2016-10-28 11:00:00,54.52,54.61,54.45,54.51,282192.0,41.7367,41.8056,41.6831,41.729,282192.0
2016-10-28 11:30:00,54.51,54.53,54.41,54.43,125186.0,41.729,41.7444,41.6525,41.6678,125186.0
2016-10-28 12:00:00,54.43,54.61,54.39,54.6,82998.0,41.6678,41.8056,41.6372,41.7979,82998.0
2016-10-28 12:30:00,54.61,54.65,54.53,54.6,183122.0,41.8056,41.8362,41.7444,41.7979,183122.0
2016-10-28 13:00:00,54.6,54.63,54.09,54.09,158228.0,41.7979,41.8209,41.4075,41.4075,158228.0
2016-10-28 13:30:00,54.09,54.09,53.82,53.88,140124.0,41.4075,41.4075,41.2008,41.2468,140124.0
2016-10-28 14:00:00,53.9,54.15,53.84,54.1,106271.0,41.2621,41.4535,41.2161,41.4152,106271.0
2016-10-28 14:30:00,54.11,54.39,54.08,54.37,86006.0,41.4228,41.6372,41.3999,41.6219,86006.0
2016-10-28 15:00:00,54.38,54.51,54.24,54.46,211399.0,41.6295,41.729,41.5224,41.6908,211399.0
2016-10-28 15:30:00,54.46,54.46,54.27,54.32,394279.0,41.6908,41.6908,41.5453,41.5836,394279.0
2016-10-31 09:30:00,54.29,54.37,53.84,53.85,119718.0,41.5606,41.6219,41.2161,41.2238,119718.0
2016-10-31 10:00:00,53.86,54.1,53.85,53.98,79366.0,41.2314,41.4152,41.2238,41.3233,79366.0
2016-10-31 10:30:00,53.98,54.03,53.8,53.96,113588.0,41.3233,41.3616,41.1855,41.308,113588.0
2016-10-31 11:00:00,53.97,54.11,53.95,54.11,81765.0,41.3157,41.4228,41.3003,41.4228,81765.0
2016-10-31 11:30:00,54.12,54.19,54.01,54.13,64411.0,41.4305,41.4841,41.3463,41.4381,64411.0
2016-10-31 12:00:00,54.12,54.13,53.89,53.98,109602.0,41.4305,41.4381,41.2544,41.3233,109602.0
2016-10-31 12:30:00,53.99,54.13,53.95,54.1,57657.0,41.331,41.4381,41.3003,41.4152,57657.0
2016-10-31 13:00:00,54.1,54.15,54.05,54.12,62999.0,41.4152,41.4535,41.3769,41.4305,62999.0
2016-10-31 13:30:00,54.11,54.2,54.09,54.18,62174.0,41.4228,41.4917,41.4075,41.4764,62174.0
2016-10-31 14:00:00,54.19,54.21,54.08,54.11,86531.0,41.4841,41.4994,41.3999,41.4228,86531.0
2016-10-31 14:30:00,54.11,54.14,54.03,54.13,96535.0,41.4228,41.4458,41.3616,41.4381,96535.0
2016-10-31 15:00:00,54.14,54.22,54.11,54.18,163073.0,41.4458,41.507,41.4228,41.4764,163073.0
2016-10-31 15:30:00,54.17,54.25,54.09,54.2,515337.0,41.4688,41.53,41.4075,41.4917,515337.0
2016-11-01 09:30:00,54.28,54.59,54.13,54.4,186966.0,41.553,41.7903,41.4381,41.6448,186966.0
2016-11-01 10:00:00,54.38,54.55,54.22,54.52,173115.0,41.6295,41.7597,41.507,41.7367,173115.0
2016-11-01 10:30:00,54.51,54.66,54.44,54.64,94987.0,41.729,41.8439,41.6755,41.8286,94987.0
2016-11-01 11:00:00,54.64,54.68,54.39,54.39,118133.0,41.8286,41.8592,41.6372,41.6372,118133.0
2016-11-01 11:30:00,54.39,54.39,54.09,54.11,78419.0,41.6372,41.6372,41.4075,41.4228,78419.0
2016-11-01 12:00:00,54.11,54.15,53.9,53.97,42145.0,41.4228,41.4535,41.2621,41.3157,42145.0
2016-11-01 12:30:00,53.97,54.09,53.92,53.97,68325.0,41.3157,41.4075,41.2774,41.3157,68325.0
2016-11-01 13:00:00,53.96,54.02,53.88,53.97,65090.0,41.308,41.3539,41.2468,41.3157,65090.0
2016-11-01 13:30:00,53.99,53.99,53.67,53.68,95578.0,41.331,41.331,41.086,41.0937,95578.0
2016-11-01 14:00:00,53.69,53.75,53.41,53.73,101271.0,41.1013,41.1472,40.887,41.1319,101271.0
2016-11-01 14:30:00,53.73,53.84,53.68,53.7,101709.0,41.1319,41.2161,41.0937,41.109,101709.0
2016-11-01 15:00:00,53.69,53.8,53.65,53.74,142822.0,41.1013,41.1855,41.0707,41.1396,142822.0
2016-11-01 15:30:00,53.74,54.04,53.72,54.01,327196.0,41.1396,41.3692,41.1243,41.3463,327196.0
2016-11-02 09:30:00,53.65,54.49,53.65,54.42,118013.0,41.0707,41.7137,41.0707,41.6601,118013.0
2016-11-02 10:00:00,54.42,54.52,54.31,54.42,80591.0,41.6601,41.7367,41.5759,41.6601,80591.0
2016-11-02 10:30:00,54.45,54.45,54.23,54.3,96139.0,41.6831,41.6831,41.5147,41.5683,96139.0
2016-11-02 11:00:00,54.31,54.6,54.29,54.32,107934.0,41.5759,41.7979,41.5606,41.5836,107934.0
2016-11-02 11:30:00,54.32,54.41,54.21,54.29,110464.0,41.5836,41.6525,41.4994,41.5606,110464.0
2016-11-02 12:00:00,54.3,54.43,54.28,54.35,80322.0,41.5683,41.6678,41.553,41.6066,80322.0
2016-11-02 12:30:00,54.35,54.37,54.2,54.21,147248.0,41.6066,41.6219,41.4917,41.4994,147248.0
2016-11-02 13:00:00,54.21,54.25,53.89,54.03,72688.0,41.4994,41.53,41.2544,41.3616,72688.0
2016-11-02 13:30:00,54.03,54.19,53.95,54.05,75803.0,41.3616,41.4841,41.3003,41.3769,75803.0
2016-11-02 14:00:00,54.12,54.29,53.79,54.19,153927.0,41.4305,41.5606,41.1779,41.4841,153927.0
2016-11-02 14:30:00,54.19,54.23,53.97,53.98,99024.0,41.4841,41.5147,41.3157,41.3233,99024.0
2016-11-02 15:00:00,53.98,54.05,53.91,53.99,156225.0,41.3233,41.3769,41.2697,41.331,156225.0
2016-11-02 15:30:00,53.99,54.02,53.88,53.91,294078.0,41.331,41.3539,41.2468,41.2697,294078.0
2016-11-03 09:30:00,54.09,54.18,53.79,53.79,139371.0,41.4075,41.4764,41.1779,41.1779,139371.0
2016-11-03 10:00:00,53.76,53.97,53.64,53.88,104992.0,41.1549,41.3157,41.063,41.2468,104992.0
2016-11-03 10:30:00,53.88,54.04,53.67,53.7,94123.0,41.2468,41.3692,41.086,41.109,94123.0
2016-11-03 11:00:00,53.72,53.82,53.64,53.68,79931.0,41.1243,41.2008,41.063,41.0937,79931.0
2016-11-03 11:30:00,53.69,53.81,53.6,53.63,82515.0,41.1013,41.1932,41.0324,41.0554,82515.0
2016-11-03 12:00:00,53.63,53.68,53.39,53.41,103315.0,41.0554,41.0937,40.8717,40.887,103315.0
2016-11-03 12:30:00,53.41,53.52,53.35,53.47,73090.0,40.887,40.9712,40.841,40.9329,73090.0
2016-11-03 13:00:00,53.47,53.54,53.41,53.52,88199.0,40.9329,40.9865,40.887,40.9712,88199.0
2016-11-03 13:30:00,53.52,53.56,53.36,53.39,106664.0,40.9712,41.0018,40.8487,40.8717,106664.0
2016-11-03 14:00:00,53.4,53.51,53.35,53.46,140315.0,40.8793,40.9635,40.841,40.9252,140315.0
2016-11-03 14:30:00,53.45,53.47,53.35,53.46,109970.0,40.9176,40.9329,40.841,40.9252,109970.0
2016-11-03 15:00:00,53.45,53.51,53.42,53.49,127383.0,40.9176,40.9635,40.8946,40.9482,127383.0
2016-11-03 15:30:00,53.49,53.5,53.27,53.43,314356.0,40.9482,40.9559,40.7798,40.9023,314356.0
2016-11-04 09:30:00,53.41,53.94,53.41,53.77,161813.0,40.887,41.2927,40.887,41.1626,161813.0
2016-11-04 10:00:00,53.79,53.89,53.57,53.77,133285.0,41.1779,41.2544,41.0094,41.1626,133285.0
2016-11-04 10:30:00,53.77,53.82,53.68,53.77,164470.0,41.1626,41.2008,41.0937,41.1626,164470.0
2016-11-04 11:00:00,53.76,53.93,53.74,53.92,126990.0,41.1549,41.285,41.1396,41.2774,126990.0
2016-11-04 11:30:00,53.91,53.91,53.76,53.82,110472.0,41.2697,41.2697,41.1549,41.2008,110472.0
2016-11-04 12:00:00,53.82,54.18,53.77,54.17,117777.0,41.2008,41.4764,41.1626,41.4688,117777.0
2016-11-04 12:30:00,54.15,54.17,53.99,54.14,93549.0,41.4535,41.4688,41.331,41.4458,93549.0
2016-11-04 13:00:00,54.15,54.17,54.02,54.02,126026.0,41.4535,41.4688,41.3539,41.3539,126026.0
2016-11-04 13:30:00,54.02,54.06,53.89,53.93,64047.0,41.3539,41.3846,41.2544,41.285,64047.0
2016-11-04 14:00:00,53.93,53.96,53.84,53.86,75200.0,41.285,41.308,41.2161,41.2314,75200.0
2016-11-04 14:30:00,53.85,53.85,53.67,53.74,75577.0,41.2238,41.2238,41.086,41.1396,75577.0
2016-11-04 15:00:00,53.74,53.76,53.61,53.65,69864.0,41.1396,41.1549,41.0401,41.0707,69864.0
2016-11-04 15:30:00,53.65,53.65,53.43,53.54,214641.0,41.0707,41.0707,40.9023,40.9865,214641.0
2016-11-07 09:30:00,54.51,54.51,54.25,54.4,144731.0,41.729,41.729,41.53,41.6448,144731.0
2016-11-07 10:00:00,54.4,54.62,54.35,54.59,147101.0,41.6448,41.8133,41.6066,41.7903,147101.0
2016-11-07 10:30:00,54.58,54.85,54.54,54.84,140061.0,41.7826,41.9893,41.752,41.9817,140061.0
2016-11-07 11:00:00,54.84,54.93,54.7,54.82,114392.0,41.9817,42.0506,41.8745,41.9664,114392.0
2016-11-07 11:30:00,54.83,54.94,54.77,54.89,76132.0,41.974,42.0582,41.9281,42.0199,76132.0
2016-11-07 12:00:00,54.89,54.97,54.8,54.82,62362.0,42.0199,42.0812,41.951,41.9664,62362.0
2016-11-07 12:30:00,54.81,54.84,54.69,54.73,70058.0,41.9587,41.9817,41.8668,41.8975,70058.0
2016-11-07 13:00:00,54.75,54.81,54.72,54.79,52048.0,41.9128,41.9587,41.8898,41.9434,52048.0
2016-11-07 13:30:00,54.79,54.88,54.78,54.87,69968.0,41.9434,42.0123,41.9357,42.0046,69968.0
2016-11-07 14:00:00,54.87,54.88,54.79,54.82,80167.0,42.0046,42.0123,41.9434,41.9664,80167.0
2016-11-07 14:30:00,54.82,54.84,54.67,54.77,189759.0,41.9664,41.9817,41.8515,41.9281,189759.0
2016-11-07 15:00:00,54.77,54.82,54.69,54.81,139926.0,41.9281,41.9664,41.8668,41.9587,139926.0
2016-11-07 15:30:00,54.81,54.93,54.75,54.9,411593.0,41.9587,42.0506,41.9128,42.0276,411593.0
2016-11-08 09:30:00,54.83,54.97,54.49,54.54,126153.0,41.974,42.0812,41.7137,41.752,126153.0
2016-11-08 10:00:00,54.54,54.56,54.18,54.27,128235.0,41.752,41.7673,41.4764,41.5453,128235.0
2016-11-08 10:30:00,54.27,54.3,54.05,54.15,175144.0,41.5453,41.5683,41.3769,41.4535,175144.0
2016-11-08 11:00:00,54.16,54.44,54.07,54.34,124693.0,41.4611,41.6755,41.3922,41.5989,124693.0
2016-11-08 11:30:00,54.33,54.6,54.33,54.6,96274.0,41.5912,41.7979,41.5912,41.7979,96274.0
2016-11-08 12:00:00,54.61,54.79,54.59,54.67,124857.0,41.8056,41.9434,41.7903,41.8515,124857.0
2016-11-08 12:30:00,54.67,54.68,54.53,54.58,92693.0,41.8515,41.8592,41.7444,41.7826,92693.0
2016-11-08 13:00:00,54.58,54.72,54.54,54.61,102480.0,41.7826,41.8898,41.752,41.8056,102480.0
2016-11-08 13:30:00,54.62,54.73,54.61,54.65,97481.0,41.8133,41.8975,41.8056,41.8362,97481.0
2016-11-08 14:00:00,54.64,54.66,54.46,54.52,84816.0,41.8286,41.8439,41.6908,41.7367,84816.0
2016-11-08 14:30:00,54.53,54.54,54.33,54.42,115344.0,41.7444,41.752,41.5912,41.6601,115344.0
2016-11-08 15:00:00,54.42,54.62,54.37,54.59,147367.0,41.6601,41.8133,41.6219,41.7903,147367.0
2016-11-08 15:30:00,54.59,54.71,54.49,54.56,351639.0,41.7903,41.8821,41.7137,41.7673,351639.0
2016-11-09 09:30:00,53.88,54.08,52.67,54.02,408764.0,41.2468,41.3999,40.3205,41.3539,408764.0
2016-11-09 10:00:00,54.0,54.09,53.41,53.48,134156.0,41.3386,41.4075,40.887,40.9405,134156.0
2016-11-09 10:30:00,53.45,53.81,53.39,53.55,92543.0,40.9176,41.1932,40.8717,40.9941,92543.0
2016-11-09 11:00:00,53.6,54.11,53.6,54.09,75226.0,41.0324,41.4228,41.0324,41.4075,75226.0
2016-11-09 11:30:00,54.11,54.62,54.11,54.55,170907.0,41.4228,41.8133,41.4228,41.7597,170907.0
2016-11-09 12:00:00,54.57,54.78,54.45,54.71,180499.0,41.775,41.9357,41.6831,41.8821,180499.0
2016-11-09 12:30:00,54.72,54.91,54.65,54.9,93030.0,41.8898,42.0353,41.8362,42.0276,93030.0
2016-11-09 13:00:00,54.89,55.09,54.81,54.99,178735.0,42.0199,42.1731,41.9587,42.0965,178735.0
2016-11-09 13:30:00,54.98,55.13,54.91,55.04,131750.0,42.0888,42.2037,42.0353,42.1348,131750.0
2016-11-09 14:00:00,55.05,55.16,55.0,55.05,166372.0,42.1424,42.2266,42.1042,42.1424,166372.0
2016-11-09 14:30:00,55.07,55.27,55.05,55.09,119408.0,42.1577,42.3108,42.1424,42.1731,119408.0
2016-11-09 15:00:00,55.11,55.32,55.08,55.28,141037.0,42.1884,42.3491,42.1654,42.3185,141037.0
2016-11-09 15:30:00,55.28,55.32,55.09,55.17,517329.0,42.3185,42.3491,42.1731,42.2343,517329.0
2016-11-10 09:30:00,55.5,56.85,55.4,56.47,409616.0,42.4869,43.5204,42.4104,43.2295,409616.0
2016-11-10 10:00:00,56.46,56.55,56.03,56.14,263107.0,43.2218,43.2907,42.8926,42.9769,263107.0
2016-11-10 10:30:00,56.13,56.35,55.87,55.93,161703.0,42.9692,43.1376,42.7702,42.8161,161703.0
2016-11-10 11:00:00,55.9,56.48,55.85,56.26,157798.0,42.7931,43.2371,42.7549,43.0687,157798.0
2016-11-10 11:30:00,56.28,56.6,56.04,56.15,179481.0,43.084,43.329,42.9003,42.9845,179481.0
2016-11-10 12:00:00,56.16,56.44,56.05,56.12,123186.0,42.9922,43.2065,42.908,42.9615,123186.0
2016-11-10 12:30:00,56.12,56.44,55.99,56.34,69961.0,42.9615,43.2065,42.862,43.13,69961.0
2016-11-10 13:00:00,56.35,56.45,56.18,56.31,80758.0,43.1376,43.2142,43.0075,43.107,80758.0
2016-11-10 13:30:00,56.32,56.53,56.3,56.34,86445.0,43.1147,43.2754,43.0993,43.13,86445.0
2016-11-10 14:00:00,56.34,56.52,56.32,56.47,156408.0,43.13,43.2678,43.1147,43.2295,156408.0
2016-11-10 14:30:00,56.47,56.51,56.34,56.48,130597.0,43.2295,43.2601,43.13,43.2371,130597.0
2016-11-10 15:00:00,56.5,56.58,56.35,56.43,158558.0,43.2524,43.3137,43.1376,43.1989,158558.0
2016-11-10 15:30:00,56.42,56.42,56.16,56.34,472201.0,43.1912,43.1912,42.9922,43.13,472201.0
2016-11-11 09:30:00,55.94,56.6,55.82,56.48,144323.0,42.8238,43.329,42.7319,43.2371,144323.0
2016-11-11 10:00:00,56.52,56.66,56.16,56.32,169379.0,43.2678,43.3749,42.9922,43.1147,169379.0
2016-11-11 10:30:00,56.29,56.45,56.27,56.34,131182.0,43.0917,43.2142,43.0764,43.13,131182.0
2016-11-11 11:00:00,56.33,56.48,56.28,56.34,124207.0,43.1223,43.2371,43.084,43.13,124207.0
2016-11-11 11:30:00,56.35,56.62,56.35,56.54,101980.0,43.1376,43.3443,43.1376,43.2831,101980.0
2016-11-11 12:00:00,56.53,56.85,56.53,56.82,125001.0,43.2754,43.5204,43.2754,43.4974,125001.0
2016-11-11 12:30:00,56.82,56.88,56.6,56.68,88611.0,43.4974,43.5434,43.329,43.3902,88611.0
2016-11-11 13:00:00,56.67,56.87,56.64,56.83,100685.0,43.3826,43.5357,43.3596,43.5051,100685.0
2016-11-11 13:30:00,56.81,56.94,56.78,56.9,116180.0,43.4898,43.5893,43.4668,43.5587,116180.0
2016-11-11 14:00:00,56.91,57.16,56.85,57.07,183439.0,43.5663,43.7577,43.5204,43.6888,183439.0
2016-11-11 14:30:00,57.06,57.11,56.9,56.94,117127.0,43.6811,43.7194,43.5587,43.5893,117127.0
2016-11-11 15:00:00,56.94,57.04,56.85,57.01,177124.0,43.5893,43.6658,43.5204,43.6429,177124.0
2016-11-11 15:30:00,57.0,57.17,56.99,57.06,373355.0,43.6352,43.7654,43.6276,43.6811,373355.0
2016-11-14 09:30:00,57.37,58.2,57.34,57.89,207519.0,43.9185,44.5538,43.8955,44.3165,207519.0
2016-11-14 10:00:00,57.9,58.3,57.87,58.05,167654.0,44.3242,44.6304,44.3012,44.439,167654.0
2016-11-14 10:30:00,58.04,58.12,57.86,58.0,199182.0,44.4314,44.4926,44.2936,44.4007,199182.0
2016-11-14 11:00:00,57.99,57.99,57.76,57.76,135586.0,44.3931,44.3931,44.217,44.217,135586.0
2016-11-14 11:30:00,57.75,57.91,57.67,57.8,156275.0,44.2094,44.3318,44.1481,44.2476,156275.0
2016-11-14 12:00:00,57.8,57.81,57.46,57.49,96349.0,44.2476,44.2553,43.9874,44.0103,96349.0
2016-11-14 12:30:00,57.49,57.76,57.47,57.7,180478.0,44.0103,44.217,43.995,44.1711,180478.0
2016-11-14 13:00:00,57.73,57.75,57.52,57.56,108384.0,44.1941,44.2094,44.0333,44.0639,108384.0
2016-11-14 13:30:00,57.57,57.65,57.47,57.54,123427.0,44.0716,44.1328,43.995,44.0486,123427.0
2016-11-14 14:00:00,57.53,57.57,57.36,57.52,129504.0,44.0409,44.0716,43.9108,44.0333,129504.0
2016-11-14 14:30:00,57.52,57.59,57.42,57.54,114332.0,44.0333,44.0869,43.9567,44.0486,114332.0
2016-11-14 15:00:00,57.54,57.57,57.4,57.43,160570.0,44.0486,44.0716,43.9414,43.9644,160570.0
2016-11-14 15:30:00,57.43,57.47,57.22,57.34,343798.0,43.9644,43.995,43.8036,43.8955,343798.0
2016-11-15 09:30:00,57.35,57.65,56.75,56.75,146137.0,43.9031,44.1328,43.4438,43.4438,146137.0
2016-11-15 10:00:00,56.78,56.99,56.69,56.81,174939.0,43.4668,43.6276,43.3979,43.4898,174939.0
2016-11-15 10:30:00,56.81,56.82,56.48,56.5,259408.0,43.4898,43.4974,43.2371,43.2524,259408.0
2016-11-15 11:00:00,56.5,56.74,56.41,56.41,166731.0,43.2524,43.4362,43.1836,43.1836,166731.0
2016-11-15 11:30:00,56.42,56.43,56.1,56.27,235754.0,43.1912,43.1989,42.9462,43.0764,235754.0
2016-11-15 12:00:00,56.26,56.27,56.14,56.23,124249.0,43.0687,43.0764,42.9769,43.0458,124249.0
2016-11-15 12:30:00,56.23,56.25,56.0,56.05,123419.0,43.0458,43.0611,42.8697,42.908,123419.0
2016-11-15 13:00:00,56.06,56.28,56.06,56.24,97187.0,42.9156,43.084,42.9156,43.0534,97187.0
2016-11-15 13:30:00,56.24,56.41,56.23,56.3,97442.0,43.0534,43.1836,43.0458,43.0993,97442.0
2016-11-15 14:00:00,56.31,56.58,56.29,56.56,153334.0,43.107,43.3137,43.0917,43.2984,153334.0
2016-11-15 14:30:00,56.56,56.66,56.51,56.55,140214.0,43.2984,43.3749,43.2601,43.2907,140214.0
2016-11-15 15:00:00,56.55,56.64,56.44,56.58,130849.0,43.2907,43.3596,43.2065,43.3137,130849.0
2016-11-15 15:30:00,56.59,56.65,56.51,56.64,410257.0,43.3213,43.3673,43.2601,43.3596,410257.0
2016-11-16 09:30:00,56.34,56.57,56.21,56.41,136418.0,43.13,43.306,43.0304,43.1836,136418.0
2016-11-16 10:00:00,56.41,56.46,56.2,56.24,148895.0,43.1836,43.2218,43.0228,43.0534,148895.0
2016-11-16 10:30:00,56.24,56.34,56.08,56.27,180571.0,43.0534,43.13,42.9309,43.0764,180571.0
2016-11-16 11:00:00,56.26,56.28,55.99,56.04,183094.0,43.0687,43.084,42.862,42.9003,183094.0
2016-11-16 11:30:00,56.04,56.2,55.97,56.01,95602.0,42.9003,43.0228,42.8467,42.8773,95602.0
2016-11-16 12:00:00,56.0,56.05,55.91,56.0,132490.0,42.8697,42.908,42.8008,42.8697,132490.0
2016-11-16 12:30:00,56.0,56.18,56.0,56.14,111559.0,42.8697,43.0075,42.8697,42.9769,111559.0
2016-11-16 13:00:00,56.15,56.21,56.06,56.1,69995.0,42.9845,43.0304,42.9156,42.9462,69995.0
2016-11-16 13:30:00,56.1,56.18,56.08,56.09,89202.0,42.9462,43.0075,42.9309,42.9386,89202.0
2016-11-16 14:00:00,56.08,56.15,56.07,56.14,76996.0,42.9309,42.9845,42.9233,42.9769,76996.0
2016-11-16 14:30:00,56.13,56.14,56.01,56.11,105082.0,42.9692,42.9769,42.8773,42.9539,105082.0
2016-11-16 15:00:00,56.11,56.18,56.0,56.01,117092.0,42.9539,43.0075,42.8697,42.8773,117092.0
2016-11-16 15:30:00,56.01,56.15,56.0,56.11,300875.0,42.8773,42.9845,42.8697,42.9539,300875.0
2016-11-17 09:30:00,56.33,56.36,56.01,56.15,192703.0,43.1223,43.1453,42.8773,42.9845,192703.0
2016-11-17 10:00:00,56.17,56.21,56.02,56.04,189812.0,42.9998,43.0304,42.885,42.9003,189812.0
2016-11-17 10:30:00,56.02,56.07,55.85,55.99,107627.0,42.885,42.9233,42.7549,42.862,107627.0
2016-11-17 11:00:00,56.0,56.13,55.97,56.03,132659.0,42.8697,42.9692,42.8467,42.8926,132659.0
2016-11-17 11:30:00,56.04,56.21,56.01,56.14,131690.0,42.9003,43.0304,42.8773,42.9769,131690.0
2016-11-17 12:00:00,56.14,56.36,56.12,56.33,141106.0,42.9769,43.1453,42.9615,43.1223,141106.0
2016-11-17 12:30:00,56.33,56.43,56.31,56.41,65764.0,43.1223,43.1989,43.107,43.1836,65764.0
2016-11-17 13:00:00,56.41,56.49,56.41,56.44,68738.0,43.1836,43.2448,43.1836,43.2065,68738.0
2016-11-17 13:30:00,56.45,56.52,56.38,56.44,138246.0,43.2142,43.2678,43.1606,43.2065,138246.0
2016-11-17 14:00:00,56.44,56.51,56.38,56.47,86950.0,43.2065,43.2601,43.1606,43.2295,86950.0
2016-11-17 14:30:00,56.48,56.49,56.4,56.46,102501.0,43.2371,43.2448,43.1759,43.2218,102501.0
2016-11-17 15:00:00,56.46,56.7,56.43,56.66,190562.0,43.2218,43.4056,43.1989,43.3749,190562.0
2016-11-17 15:30:00,56.66,56.84,56.64,56.84,586596.0,43.3749,43.5127,43.3596,43.5127,586596.0
2016-11-18 09:30:00,56.71,56.84,55.7,55.95,311730.0,43.4132,43.5127,42.64,42.8314,311730.0
2016-11-18 10:00:00,55.94,56.18,55.8,55.82,175320.0,42.8238,43.0075,42.7166,42.7319,175320.0
2016-11-18 10:30:00,55.81,55.83,55.54,55.58,241974.0,42.7242,42.7395,42.5175,42.5482,241974.0
2016-11-18 11:00:00,55.57,55.61,55.38,55.44,120895.0,42.5405,42.5711,42.3951,42.441,120895.0
2016-11-18 11:30:00,55.44,55.46,55.25,55.28,179881.0,42.441,42.4563,42.2955,42.3185,179881.0
2016-11-18 12:00:00,55.28,55.28,55.19,55.26,178039.0,42.3185,42.3185,42.2496,42.3032,178039.0
2016-11-18 12:30:00,55.26,55.29,55.16,55.16,152749.0,42.3032,42.3262,42.2266,42.2266,152749.0
2016-11-18 13:00:00,55.17,55.21,55.09,55.14,74810.0,42.2343,42.2649,42.1731,42.2113,74810.0
2016-11-18 13:30:00,55.15,55.19,54.79,54.8,361580.0,42.219,42.2496,41.9434,41.951,361580.0
2016-11-18 14:00:00,54.79,54.83,54.69,54.7,200165.0,41.9434,41.974,41.8668,41.8745,200165.0
2016-11-18 14:30:00,54.7,54.71,54.45,54.48,171062.0,41.8745,41.8821,41.6831,41.7061,171062.0
2016-11-18 15:00:00,54.48,54.63,54.44,54.59,290916.0,41.7061,41.8209,41.6755,41.7903,290916.0
2016-11-18 15:30:00,54.6,54.65,54.45,54.52,742147.0,41.7979,41.8362,41.6831,41.7367,742147.0
2016-11-21 09:30:00,54.67,55.1,54.54,55.04,327613.0,41.8515,42.1807,41.752,42.1348,327613.0
2016-11-21 10:00:00,55.05,55.05,54.64,54.64,147031.0,42.1424,42.1424,41.8286,41.8286,147031.0
2016-11-21 10:30:00,54.64,54.86,54.62,54.72,299609.0,41.8286,41.997,41.8133,41.8898,299609.0
2016-11-21 11:00:00,54.71,55.2,54.7,55.14,702997.0,41.8821,42.2573,41.8745,42.2113,702997.0
2016-11-21 11:30:00,55.14,55.16,55.02,55.09,166134.0,42.2113,42.2266,42.1195,42.1731,166134.0
2016-11-21 12:00:00,55.08,55.29,55.05,55.22,103026.0,42.1654,42.3262,42.1424,42.2726,103026.0
2016-11-21 12:30:00,55.22,55.25,55.13,55.19,72211.0,42.2726,42.2955,42.2037,42.2496,72211.0
2016-11-21 13:00:00,55.19,55.27,55.16,55.22,64980.0,42.2496,42.3108,42.2266,42.2726,64980.0
2016-11-21 13:30:00,55.22,55.25,55.05,55.06,87058.0,42.2726,42.2955,42.1424,42.1501,87058.0
2016-11-21 14:00:00,55.06,55.2,55.05,55.19,98250.0,42.1501,42.2573,42.1424,42.2496,98250.0
2016-11-21 14:30:00,55.19,55.32,55.18,55.19,104360.0,42.2496,42.3491,42.2419,42.2496,104360.0
2016-11-21 15:00:00,55.19,55.26,55.13,55.26,127591.0,42.2496,42.3032,42.2037,42.3032,127591.0
2016-11-21 15:30:00,55.25,55.31,55.19,55.29,329211.0,42.2955,42.3415,42.2496,42.3262,329211.0
2016-11-22 09:30:00,55.56,56.01,55.35,55.95,309763.0,42.5329,42.8773,42.3721,42.8314,309763.0
2016-11-22 10:00:00,55.95,56.67,55.94,56.46,242919.0,42.8314,43.3826,42.8238,43.2218,242919.0
2016-11-22 10:30:00,56.46,56.52,56.31,56.34,222658.0,43.2218,43.2678,43.107,43.13,222658.0
2016-11-22 11:00:00,56.35,56.52,56.33,56.46,172834.0,43.1376,43.2678,43.1223,43.2218,172834.0
2016-11-22 11:30:00,56.46,56.95,56.44,56.78,383152.0,43.2218,43.5969,43.2065,43.4668,383152.0
2016-11-22 12:00:00,56.77,57.04,56.74,57.03,315348.0,43.4591,43.6658,43.4362,43.6582,315348.0
2016-11-22 12:30:00,57.02,57.4,57.02,57.35,413535.0,43.6505,43.9414,43.6505,43.9031,413535.0
2016-11-22 13:00:00,57.34,57.39,57.17,57.35,287082.0,43.8955,43.9338,43.7654,43.9031,287082.0
2016-11-22 13:30:00,57.34,57.55,57.27,57.42,278541.0,43.8955,44.0563,43.8419,43.9567,278541.0
2016-11-22 14:00:00,57.42,57.73,57.42,57.64,288131.0,43.9567,44.1941,43.9567,44.1252,288131.0
2016-11-22 14:30:00,57.64,57.91,57.57,57.72,443994.0,44.1252,44.3318,44.0716,44.1864,443994.0
2016-11-22 15:00:00,57.72,58.12,57.69,57.98,629810.0,44.1864,44.4926,44.1634,44.3854,629810.0
2016-11-22 15:30:00,57.98,58.21,57.93,58.05,1183385.0,44.3854,44.5615,44.3472,44.439,1183385.0
2016-11-23 09:30:00,57.99,58.35,57.35,57.54,277319.0,44.3931,44.6687,43.9031,44.0486,277319.0
2016-11-23 10:00:00,57.55,57.65,57.32,57.52,279884.0,44.0563,44.1328,43.8802,44.0333,279884.0
2016-11-23 10:30:00,57.53,57.71,57.46,57.5,218601.0,44.0409,44.1787,43.9874,44.018,218601.0
2016-11-23 11:00:00,57.51,57.74,57.02,57.15,554073.0,44.0256,44.2017,43.6505,43.75,554073.0
2016-11-23 11:30:00,57.15,57.17,56.76,57.08,342265.0,43.75,43.7654,43.4515,43.6965,342265.0
2016-11-23 12:00:00,57.08,57.12,56.9,57.03,153917.0,43.6965,43.7271,43.5587,43.6582,153917.0
2016-11-23 12:30:00,57.02,57.19,56.99,57.17,138190.0,43.6505,43.7807,43.6276,43.7654,138190.0
2016-11-23 13:00:00,57.17,57.35,57.1,57.2,142817.0,43.7654,43.9031,43.7118,43.7883,142817.0
2016-11-23 13:30:00,57.2,57.23,57.13,57.13,122469.0,43.7883,43.8113,43.7347,43.7347,122469.0
2016-11-23 14:00:00,57.14,57.14,56.99,57.01,154939.0,43.7424,43.7424,43.6276,43.6429,154939.0
2016-11-23 14:30:00,57.02,57.03,56.85,56.97,226176.0,43.6505,43.6582,43.5204,43.6122,226176.0
2016-11-23 15:00:00,56.97,57.0,56.87,56.96,192618.0,43.6122,43.6352,43.5357,43.6046,192618.0
2016-11-23 15:30:00,56.97,57.22,56.96,57.16,381226.0,43.6122,43.8036,43.6046,43.7577,381226.0
2016-11-25 09:30:00,57.23,57.64,57.23,57.39,181868.0,43.8113,44.1252,43.8113,43.9338,181868.0
2016-11-25 10:00:00,57.4,57.45,57.33,57.35,189883.0,43.9414,43.9797,43.8878,43.9031,189883.0
2016-11-25 10:30:00,57.36,57.43,57.3,57.31,102363.0,43.9108,43.9644,43.8649,43.8725,102363.0
2016-11-25 11:00:00,57.3,57.3,56.95,57.0,122071.0,43.8649,43.8649,43.5969,43.6352,122071.0
2016-11-25 11:30:00,57.01,57.11,56.99,57.01,98608.0,43.6429,43.7194,43.6276,43.6429,98608.0
2016-11-25 12:00:00,57.01,57.06,56.99,57.01,89693.0,43.6429,43.6811,43.6276,43.6429,89693.0
2016-11-25 12:30:00,57.0,57.33,57.0,57.25,290690.0,43.6352,43.8878,43.6352,43.8266,290690.0
2016-11-28 09:30:00,57.06,57.22,56.56,56.59,185608.0,43.6811,43.8036,43.2984,43.3213,185608.0
2016-11-28 10:00:00,56.59,56.64,56.35,56.46,172324.0,43.3213,43.3596,43.1376,43.2218,172324.0
2016-11-28 10:30:00,56.47,56.58,56.28,56.32,153865.0,43.2295,43.3137,43.084,43.1147,153865.0
2016-11-28 11:00:00,56.32,56.45,56.21,56.41,142129.0,43.1147,43.2142,43.0304,43.1836,142129.0
2016-11-28 11:30:00,56.42,56.54,56.35,56.45,85915.0,43.1912,43.2831,43.1376,43.2142,85915.0
2016-11-28 12:00:00,56.45,56.67,56.45,56.6,72347.0,43.2142,43.3826,43.2142,43.329,72347.0
2016-11-28 12:30:00,56.6,56.69,56.49,56.54,72144.0,43.329,43.3979,43.2448,43.2831,72144.0
2016-11-28 13:00:00,56.54,56.55,56.38,56.48,83364.0,43.2831,43.2907,43.1606,43.2371,83364.0
2016-11-28 13:30:00,56.47,56.69,56.44,56.66,71126.0,43.2295,43.3979,43.2065,43.3749,71126.0
2016-11-28 14:00:00,56.66,56.98,56.66,56.97,138437.0,43.3749,43.6199,43.3749,43.6122,138437.0
2016-11-28 14:30:00,56.98,57.1,56.93,56.99,154248.0,43.6199,43.7118,43.5816,43.6276,154248.0
2016-11-28 15:00:00,57.0,57.0,56.85,56.89,144445.0,43.6352,43.6352,43.5204,43.551,144445.0
2016-11-28 15:30:00,56.89,56.92,56.77,56.89,402010.0,43.551,43.574,43.4591,43.551,402010.0
2016-11-29 09:30:00,57.01,57.01,56.64,56.67,132929.0,43.6429,43.6429,43.3596,43.3826,132929.0
2016-11-29 10:00:00,56.65,56.93,56.62,56.63,107490.0,43.3673,43.5816,43.3443,43.352,107490.0
2016-11-29 10:30:00,56.64,56.82,56.64,56.74,122669.0,43.3596,43.4974,43.3596,43.4362,122669.0
2016-11-29 11:00:00,56.74,56.76,56.35,56.36,170847.0,43.4362,43.4515,43.1376,43.1453,170847.0
2016-11-29 11:30:00,56.36,56.41,56.15,56.17,139306.0,43.1453,43.1836,42.9845,42.9998,139306.0
2016-11-29 12:00:00,56.16,56.16,56.04,56.05,68488.0,42.9922,42.9922,42.9003,42.908,68488.0
2016-11-29 12:30:00,56.06,56.16,55.97,55.97,94168.0,42.9156,42.9922,42.8467,42.8467,94168.0
2016-11-29 13:00:00,55.97,55.98,55.82,55.93,109613.0,42.8467,42.8544,42.7319,42.8161,109613.0
2016-11-29 13:30:00,55.94,55.95,55.81,55.81,87034.0,42.8238,42.8314,42.7242,42.7242,87034.0
2016-11-29 14:00:00,55.81,55.82,55.72,55.73,108666.0,42.7242,42.7319,42.6553,42.663,108666.0
2016-11-29 14:30:00,55.73,55.76,55.61,55.62,85905.0,42.663,42.686,42.5711,42.5788,85905.0
2016-11-29 15:00:00,55.62,55.68,55.53,55.6,124479.0,42.5788,42.6247,42.5099,42.5635,124479.0
2016-11-29 15:30:00,55.6,55.69,55.49,55.63,804020.0,42.5635,42.6324,42.4793,42.5864,804020.0
2016-11-30 09:30:00,55.59,55.69,55.18,55.22,245246.0,42.5558,42.6324,42.2419,42.2726,245246.0
2016-11-30 10:00:00,55.22,55.57,55.09,55.11,101711.0,42.2726,42.5405,42.1731,42.1884,101711.0
2016-11-30 10:30:00,55.13,55.34,55.11,55.23,132095.0,42.2037,42.3644,42.1884,42.2802,132095.0
2016-11-30 11:00:00,55.23,55.4,55.1,55.15,121097.0,42.2802,42.4104,42.1807,42.219,121097.0
2016-11-30 11:30:00,55.15,55.19,55.03,55.11,98198.0,42.219,42.2496,42.1271,42.1884,98198.0
2016-11-30 12:00:00,55.12,55.24,55.08,55.13,73962.0,42.196,42.2879,42.1654,42.2037,73962.0
2016-11-30 12:30:00,55.13,55.17,55.03,55.09,94746.0,42.2037,42.2343,42.1271,42.1731,94746.0
2016-11-30 13:00:00,55.08,55.17,55.01,55.02,86125.0,42.1654,42.2343,42.1118,42.1195,86125.0
2016-11-30 13:30:00,55.02,55.06,54.96,54.97,65650.0,42.1195,42.1501,42.0735,42.0812,65650.0
2016-11-30 14:00:00,54.97,54.98,54.76,54.82,111879.0,42.0812,42.0888,41.9204,41.9664,111879.0
2016-11-30 14:30:00,54.81,54.83,54.54,54.56,191940.0,41.9587,41.974,41.752,41.7673,191940.0
2016-11-30 15:00:00,54.55,54.59,54.42,54.58,323665.0,41.7597,41.7903,41.6601,41.7826,323665.0
2016-11-30 15:30:00,54.58,54.62,54.49,54.51,725298.0,41.7826,41.8133,41.7137,41.729,725298.0
2016-12-01 09:30:00,54.88,55.91,54.76,55.91,277718.0,42.0123,42.8008,41.9204,42.8008,277718.0
2016-12-01 10:00:00,55.93,55.95,55.4,55.45,144961.0,42.8161,42.8314,42.4104,42.4486,144961.0
2016-12-01 10:30:00,55.46,55.65,55.35,55.63,109527.0,42.4563,42.6017,42.3721,42.5864,109527.0
2016-12-01 11:00:00,55.64,55.69,55.25,55.49,186976.0,42.5941,42.6324,42.2955,42.4793,186976.0
2016-12-01 11:30:00,55.48,55.85,55.47,55.84,175706.0,42.4716,42.7549,42.464,42.7472,175706.0
2016-12-01 12:00:00,55.85,55.88,55.7,55.87,115424.0,42.7549,42.7778,42.64,42.7702,115424.0
2016-12-01 12:30:00,55.87,56.01,55.86,56.0,189512.0,42.7702,42.8773,42.7625,42.8697,189512.0
2016-12-01 13:00:00,55.99,56.0,55.86,55.86,164456.0,42.862,42.8697,42.7625,42.7625,164456.0
2016-12-01 13:30:00,55.86,55.9,55.8,55.81,106816.0,42.7625,42.7931,42.7166,42.7242,106816.0
2016-12-01 14:00:00,55.81,55.92,55.79,55.8,155592.0,42.7242,42.8084,42.7089,42.7166,155592.0
2016-12-01 14:30:00,55.8,55.82,55.55,55.69,178177.0,42.7166,42.7319,42.5252,42.6324,178177.0
2016-12-01 15:00:00,55.68,55.86,55.67,55.75,259928.0,42.6247,42.7625,42.6171,42.6783,259928.0
2016-12-01 15:30:00,55.75,55.81,55.64,55.78,423088.0,42.6783,42.7242,42.5941,42.7013,423088.0
2016-12-02 09:30:00,55.62,56.15,55.12,56.08,266075.0,42.5788,42.9845,42.196,42.9309,266075.0
2016-12-02 10:00:00,56.1,56.25,55.83,55.84,182204.0,42.9462,43.0611,42.7395,42.7472,182204.0
2016-12-02 10:30:00,55.85,56.21,55.81,56.17,129560.0,42.7549,43.0304,42.7242,42.9998,129560.0
2016-12-02 11:00:00,56.18,56.31,55.97,56.1,162131.0,43.0075,43.107,42.8467,42.9462,162131.0
2016-12-02 11:30:00,56.09,56.25,56.05,56.22,203028.0,42.9386,43.0611,42.908,43.0381,203028.0
2016-12-02 12:00:00,56.23,56.34,56.2,56.33,158596.0,43.0458,43.13,43.0228,43.1223,158596.0
2016-12-02 12:30:00,56.34,56.35,56.17,56.31,130066.0,43.13,43.1376,42.9998,43.107,130066.0
2016-12-02 13:00:00,56.31,56.39,56.17,56.19,107109.0,43.107,43.1682,42.9998,43.0151,107109.0
2016-12-02 13:30:00,56.2,56.22,56.09,56.11,112269.0,43.0228,43.0381,42.9386,42.9539,112269.0
2016-12-02 14:00:00,56.12,56.18,56.01,56.01,139194.0,42.9615,43.0075,42.8773,42.8773,139194.0
2016-12-02 14:30:00,56.02,56.1,55.85,55.87,158049.0,42.885,42.9462,42.7549,42.7702,158049.0
2016-12-02 15:00:00,55.87,55.92,55.72,55.75,208741.0,42.7702,42.8084,42.6553,42.6783,208741.0
2016-12-02 15:30:00,55.75,55.84,55.72,55.79,346651.0,42.6783,42.7472,42.6553,42.7089,346651.0
2016-12-05 09:30:00,55.95,56.77,55.79,56.66,149558.0,42.8314,43.4591,42.7089,43.3749,149558.0
2016-12-05 10:00:00,56.67,56.91,56.66,56.87,149077.0,43.3826,43.5663,43.3749,43.5357,149077.0
2016-12-05 10:30:00,56.88,57.13,56.86,56.86,124588.0,43.5434,43.7347,43.528,43.528,124588.0
2016-12-05 11:00:00,56.86,57.19,56.84,57.16,121777.0,43.528,43.7807,43.5127,43.7577,121777.0
2016-12-05 11:30:00,57.16,57.19,56.98,56.99,81300.0,43.7577,43.7807,43.6199,43.6276,81300.0
2016-12-05 12:00:00,57.0,57.01,56.83,56.84,67518.0,43.6352,43.6429,43.5051,43.5127,67518.0
2016-12-05 12:30:00,56.84,57.11,56.79,57.1,93935.0,43.5127,43.7194,43.4745,43.7118,93935.0
2016-12-05 13:00:00,57.1,57.25,57.08,57.24,111465.0,43.7118,43.8266,43.6965,43.8189,111465.0
2016-12-05 13:30:00,57.25,57.38,57.19,57.27,170331.0,43.8266,43.9261,43.7807,43.8419,170331.0
2016-12-05 14:00:00,57.28,57.33,57.23,57.27,149282.0,43.8496,43.8878,43.8113,43.8419,149282.0
2016-12-05 14:30:00,57.26,57.31,57.15,57.16,158179.0,43.8343,43.8725,43.75,43.7577,158179.0
2016-12-05 15:00:00,57.17,57.17,57.04,57.12,192219.0,43.7654,43.7654,43.6658,43.7271,192219.0
2016-12-05 15:30:00,57.13,57.24,57.09,57.17,538413.0,43.7347,43.8189,43.7041,43.7654,538413.0
2016-12-06 09:30:00,56.82,56.82,56.14,56.31,149787.0,43.4974,43.4974,42.9769,43.107,149787.0
2016-12-06 10:00:00,56.33,56.41,56.16,56.28,112820.0,43.1223,43.1836,42.9922,43.084,112820.0
2016-12-06 10:30:00,56.29,56.49,56.26,56.44,104777.0,43.0917,43.2448,43.0687,43.2065,104777.0
2016-12-06 11:00:00,56.44,56.45,56.27,56.33,143631.0,43.2065,43.2142,43.0764,43.1223,143631.0
2016-12-06 11:30:00,56.33,56.37,56.24,56.37,108189.0,43.1223,43.1529,43.0534,43.1529,108189.0
2016-12-06 12:00:00,56.37,56.56,56.37,56.51,100381.0,43.1529,43.2984,43.1529,43.2601,100381.0
2016-12-06 12:30:00,56.51,56.76,56.41,56.76,156228.0,43.2601,43.4515,43.1836,43.4515,156228.0
2016-12-06 13:00:00,56.76,57.01,56.71,56.82,217348.0,43.4515,43.6429,43.4132,43.4974,217348.0
2016-12-06 13:30:00,56.83,56.91,56.75,56.82,108581.0,43.5051,43.5663,43.4438,43.4974,108581.0
2016-12-06 14:00:00,56.82,56.9,56.76,56.85,148170.0,43.4974,43.5587,43.4515,43.5204,148170.0
2016-12-06 14:30:00,56.85,56.87,56.64,56.68,138244.0,43.5204,43.5357,43.3596,43.3902,138244.0
2016-12-06 15:00:00,56.69,56.69,56.55,56.57,150568.0,43.3979,43.3979,43.2907,43.306,150568.0
2016-12-06 15:30:00,56.58,56.7,56.55,56.68,302902.0,43.3137,43.4056,43.2907,43.3902,302902.0
2016-12-07 09:30:00,56.41,56.68,56.25,56.66,72360.0,43.4996,43.7078,43.3762,43.6924,72360.0
2016-12-07 10:00:00,56.67,56.82,56.55,56.55,79643.0,43.7001,43.8157,43.6075,43.6075,79643.0
2016-12-07 10:30:00,56.56,56.66,56.45,56.59,59282.0,43.6153,43.6924,43.5304,43.6384,59282.0
2016-12-07 11:00:00,56.59,56.65,56.43,56.55,51784.0,43.6384,43.6847,43.515,43.6075,51784.0
2016-12-07 11:30:00,56.53,56.87,56.53,56.83,63928.0,43.5921,43.8543,43.5921,43.8235,63928.0
2016-12-07 12:00:00,56.83,57.02,56.81,56.97,87288.0,43.8235,43.97,43.808,43.9314,87288.0
2016-12-07 12:30:00,56.96,57.12,56.95,57.11,69479.0,43.9237,44.0471,43.916,44.0394,69479.0
2016-12-07 13:00:00,57.13,57.16,56.97,57.04,88211.0,44.0548,44.0779,43.9314,43.9854,88211.0
2016-12-07 13:30:00,57.06,57.3,57.02,57.28,83741.0,44.0008,44.1859,43.97,44.1705,83741.0
2016-12-07 14:00:00,57.28,57.3,57.12,57.13,86780.0,44.1705,44.1859,44.0471,44.0548,86780.0
2016-12-07 14:30:00,57.16,57.26,57.08,57.26,107761.0,44.0779,44.155,44.0162,44.155,107761.0
2016-12-07 15:00:00,57.25,57.48,57.25,57.4,144127.0,44.1473,44.3247,44.1473,44.263,144127.0
2016-12-07 15:30:00,57.4,57.53,57.35,57.38,409967.0,44.263,44.3633,44.2244,44.2476,409967.0
2016-12-08 09:30:00,57.75,57.83,57.01,57.13,175527.0,44.5329,44.5946,43.9623,44.0548,175527.0
2016-12-08 10:00:00,57.15,57.15,56.77,56.88,126708.0,44.0702,44.0702,43.7772,43.862,126708.0
2016-12-08 10:30:00,56.87,57.18,56.86,56.92,108731.0,43.8543,44.0934,43.8466,43.8929,108731.0
2016-12-08 11:00:00,56.93,57.11,56.91,57.04,132002.0,43.9006,44.0394,43.8851,43.9854,132002.0
2016-12-08 11:30:00,57.02,57.09,56.99,57.03,86278.0,43.97,44.024,43.9468,43.9777,86278.0
2016-12-08 12:00:00,57.05,57.42,57.03,57.34,109884.0,43.9931,44.2784,43.9777,44.2167,109884.0
2016-12-08 12:30:00,57.33,57.41,57.28,57.34,102780.0,44.209,44.2707,44.1705,44.2167,102780.0
2016-12-08 13:00:00,57.35,57.36,57.19,57.31,113018.0,44.2244,44.2322,44.1011,44.1936,113018.0
2016-12-08 13:30:00,57.3,57.3,57.18,57.19,138384.0,44.1859,44.1859,44.0934,44.1011,138384.0
2016-12-08 14:00:00,57.19,57.19,57.0,57.02,125076.0,44.1011,44.1011,43.9546,43.97,125076.0
2016-12-08 14:30:00,57.03,57.09,56.94,57.03,142691.0,43.9777,44.024,43.9083,43.9777,142691.0
2016-12-08 15:00:00,57.04,57.06,56.84,56.85,168648.0,43.9854,44.0008,43.8312,43.8389,168648.0
2016-12-08 15:30:00,56.85,57.08,56.83,57.08,381663.0,43.8389,44.0162,43.8235,44.0162,381663.0
2016-12-09 09:30:00,57.02,57.24,56.8,56.94,91463.0,43.97,44.1396,43.8003,43.9083,91463.0
2016-12-09 10:00:00,56.94,57.04,56.75,56.84,98164.0,43.9083,43.9854,43.7618,43.8312,98164.0
2016-12-09 10:30:00,56.85,56.96,56.67,56.7,103096.0,43.8389,43.9237,43.7001,43.7232,103096.0
2016-12-09 11:00:00,56.71,56.76,56.49,56.52,157015.0,43.7309,43.7695,43.5613,43.5844,157015.0
2016-12-09 11:30:00,56.53,56.66,56.52,56.6,120055.0,43.5921,43.6924,43.5844,43.6461,120055.0
2016-12-09 12:00:00,56.61,56.72,56.49,56.66,147209.0,43.6538,43.7386,43.5613,43.6924,147209.0
2016-12-09 12:30:00,56.67,56.76,56.61,56.67,88082.0,43.7001,43.7695,43.6538,43.7001,88082.0
2016-12-09 13:00:00,56.66,56.8,56.65,56.75,92915.0,43.6924,43.8003,43.6847,43.7618,92915.0
2016-12-09 13:30:00,56.75,56.77,56.6,56.66,86155.0,43.7618,43.7772,43.6461,43.6924,86155.0
2016-12-09 14:00:00,56.67,56.73,56.58,56.64,122244.0,43.7001,43.7463,43.6307,43.6769,122244.0
2016-12-09 14:30:00,56.64,56.66,56.51,56.53,139860.0,43.6769,43.6924,43.5767,43.5921,139860.0
2016-12-09 15:00:00,56.54,56.61,56.52,56.6,157627.0,43.5998,43.6538,43.5844,43.6461,157627.0
2016-12-09 15:30:00,56.6,56.61,56.47,56.55,529457.0,43.6461,43.6538,43.5459,43.6075,529457.0
2016-12-12 09:30:00,56.63,56.8,55.71,55.71,211912.0,43.6692,43.8003,42.9598,42.9598,211912.0
2016-12-12 10:00:00,55.72,55.82,55.31,55.39,133271.0,42.9675,43.0446,42.6513,42.713,133271.0
2016-12-12 10:30:00,55.39,55.6,55.37,55.58,105042.0,42.713,42.875,42.6976,42.8595,105042.0
2016-12-12 11:00:00,55.58,55.75,55.56,55.66,91558.0,42.8595,42.9906,42.8441,42.9212,91558.0
2016-12-12 11:30:00,55.64,55.69,55.43,55.43,97278.0,42.9058,42.9444,42.7439,42.7439,97278.0
2016-12-12 12:00:00,55.43,55.45,55.31,55.35,104947.0,42.7439,42.7593,42.6513,42.6822,104947.0
2016-12-12 12:30:00,55.34,55.45,55.3,55.33,131058.0,42.6745,42.7593,42.6436,42.6668,131058.0
2016-12-12 13:00:00,55.33,55.61,55.32,55.61,140927.0,42.6668,42.8827,42.659,42.8827,140927.0
2016-12-12 13:30:00,55.61,55.8,55.45,55.74,204108.0,42.8827,43.0292,42.7593,42.9829,204108.0
2016-12-12 14:00:00,55.74,56.03,55.73,55.93,197144.0,42.9829,43.2066,42.9752,43.1294,197144.0
2016-12-12 14:30:00,55.93,55.96,55.74,55.83,114005.0,43.1294,43.1526,42.9829,43.0523,114005.0
2016-12-12 15:00:00,55.83,55.84,55.68,55.77,160390.0,43.0523,43.06,42.9367,43.0061,160390.0
2016-12-12 15:30:00,55.77,55.92,55.73,55.85,271109.0,43.0061,43.1217,42.9752,43.0677,271109.0
2016-12-13 09:30:00,55.95,56.51,55.95,56.48,211533.0,43.1449,43.5767,43.1449,43.5536,211533.0
2016-12-13 10:00:00,56.46,56.54,56.39,56.51,106736.0,43.5381,43.5998,43.4842,43.5767,106736.0
2016-12-13 10:30:00,56.51,56.75,56.31,56.75,281398.0,43.5767,43.7618,43.4225,43.7618,281398.0
2016-12-13 11:00:00,56.74,57.15,56.74,57.1,198356.0,43.7541,44.0702,43.7541,44.0317,198356.0
2016-12-13 11:30:00,57.11,57.12,56.88,57.04,114961.0,44.0394,44.0471,43.862,43.9854,114961.0
2016-12-13 12:00:00,57.04,57.11,56.96,57.0,93258.0,43.9854,44.0394,43.9237,43.9546,93258.0
2016-12-13 12:30:00,57.0,57.0,56.81,56.82,74704.0,43.9546,43.9546,43.808,43.8157,74704.0
2016-12-13 13:00:00,56.82,56.97,56.79,56.8,102405.0,43.8157,43.9314,43.7926,43.8003,102405.0
2016-12-13 13:30:00,56.8,56.86,56.64,56.66,165170.0,43.8003,43.8466,43.6769,43.6924,165170.0
2016-12-13 14:00:00,56.65,56.78,56.64,56.66,159463.0,43.6847,43.7849,43.6769,43.6924,159463.0
2016-12-13 14:30:00,56.65,56.69,56.49,56.5,165956.0,43.6847,43.7155,43.5613,43.569,165956.0
2016-12-13 15:00:00,56.5,56.5,56.24,56.28,238377.0,43.569,43.569,43.3685,43.3993,238377.0
2016-12-13 15:30:00,56.28,56.35,56.23,56.31,336360.0,43.3993,43.4533,43.3608,43.4225,336360.0
2016-12-14 09:30:00,56.45,56.55,56.05,56.16,138217.0,43.5304,43.6075,43.222,43.3068,138217.0
2016-12-14 10:00:00,56.16,56.17,55.67,55.85,110762.0,43.3068,43.3145,42.9289,43.0677,110762.0
2016-12-14 10:30:00,55.86,55.94,55.41,55.73,130689.0,43.0755,43.1372,42.7285,42.9752,130689.0
2016-12-14 11:00:00,55.74,55.74,55.41,55.47,153628.0,42.9829,42.9829,42.7285,42.7747,153628.0
2016-12-14 11:30:00,55.47,55.47,55.35,55.38,102765.0,42.7747,42.7747,42.6822,42.7053,102765.0
2016-12-14 12:00:00,55.38,55.53,55.37,55.48,53669.0,42.7053,42.821,42.6976,42.7824,53669.0
2016-12-14 12:30:00,55.49,55.57,55.45,55.54,68947.0,42.7901,42.8518,42.7593,42.8287,68947.0
2016-12-14 13:00:00,55.54,55.59,55.39,55.4,86845.0,42.8287,42.8673,42.713,42.7207,86845.0
2016-12-14 13:30:00,55.4,55.41,55.26,55.29,160425.0,42.7207,42.7285,42.6128,42.6359,160425.0
2016-12-14 14:00:00,55.3,55.62,55.22,55.24,195871.0,42.6436,42.8904,42.5819,42.5974,195871.0
2016-12-14 14:30:00,55.25,55.36,55.04,55.05,164165.0,42.6051,42.6899,42.4431,42.4508,164165.0
2016-12-14 15:00:00,55.08,55.13,54.75,54.93,282649.0,42.474,42.5125,42.2195,42.3583,282649.0
2016-12-14 15:30:00,54.93,55.15,54.79,54.9,566546.0,42.3583,42.528,42.2503,42.3352,566546.0
2016-12-15 09:30:00,54.88,55.08,54.61,54.79,214802.0,42.3198,42.474,42.1115,42.2503,214802.0
2016-12-15 10:00:00,54.82,54.84,54.35,54.46,298661.0,42.2735,42.2889,41.9111,41.9959,298661.0
2016-12-15 10:30:00,54.47,54.52,54.23,54.3,349997.0,42.0036,42.0421,41.8185,41.8725,349997.0
2016-12-15 11:00:00,54.3,54.35,53.89,53.9,357525.0,41.8725,41.9111,41.5563,41.564,357525.0
2016-12-15 11:30:00,53.88,53.93,53.42,53.52,340989.0,41.5486,41.5872,41.1939,41.271,340989.0
2016-12-15 12:00:00,53.53,53.55,53.1,53.38,311610.0,41.2787,41.2941,40.9471,41.1631,311610.0
2016-12-15 12:30:00,53.39,53.61,53.39,53.52,239260.0,41.1708,41.3404,41.1708,41.271,239260.0
2016-12-15 13:00:00,53.52,53.59,53.43,53.58,172712.0,41.271,41.325,41.2016,41.3173,172712.0
2016-12-15 13:30:00,53.59,53.77,53.43,53.45,209556.0,41.325,41.4638,41.2016,41.217,209556.0
2016-12-15 14:00:00,53.42,53.88,53.37,53.87,200892.0,41.1939,41.5486,41.1553,41.5409,200892.0
2016-12-15 14:30:00,53.85,53.96,53.75,53.94,251343.0,41.5255,41.6103,41.4484,41.5949,251343.0
2016-12-15 15:00:00,53.94,54.07,53.78,54.03,250281.0,41.5949,41.6951,41.4715,41.6643,250281.0
2016-12-15 15:30:00,54.03,54.06,53.89,54.04,557461.0,41.6643,41.6874,41.5563,41.672,557461.0
2016-12-16 09:30:00,54.17,54.51,53.93,54.0,595596.0,41.7722,42.0344,41.5872,41.6412,595596.0
2016-12-16 10:00:00,54.0,54.05,53.81,53.99,270919.0,41.6412,41.6797,41.4946,41.6334,270919.0
2016-12-16 10:30:00,54.0,54.05,53.84,53.94,223671.0,41.6412,41.6797,41.5178,41.5949,223671.0
2016-12-16 11:00:00,53.93,54.01,53.78,53.78,248405.0,41.5872,41.6489,41.4715,41.4715,248405.0
2016-12-16 11:30:00,53.79,53.89,53.73,53.83,165763.0,41.4792,41.5563,41.4329,41.5101,165763.0
2016-12-16 12:00:00,53.83,53.91,53.76,53.84,212780.0,41.5101,41.5718,41.4561,41.5178,212780.0
2016-12-16 12:30:00,53.85,53.9,53.7,53.76,103140.0,41.5255,41.564,41.4098,41.4561,103140.0
2016-12-16 13:00:00,53.75,53.79,53.48,53.51,175720.0,41.4484,41.4792,41.2402,41.2633,175720.0
2016-12-16 13:30:00,53.51,53.69,53.48,53.56,162331.0,41.2633,41.4021,41.2402,41.3019,162331.0
2016-12-16 14:00:00,53.56,53.75,53.55,53.7,226039.0,41.3019,41.4484,41.2941,41.4098,226039.0
2016-12-16 14:30:00,53.7,53.7,53.6,53.65,205522.0,41.4098,41.4098,41.3327,41.3713,205522.0
2016-12-16 15:00:00,53.66,53.72,53.59,53.71,282490.0,41.379,41.4252,41.325,41.4175,282490.0
2016-12-16 15:30:00,53.72,53.82,53.7,53.75,471623.0,41.4252,41.5024,41.4098,41.4484,471623.0
2016-12-19 09:30:00,53.94,54.41,53.79,54.16,313542.0,41.5949,41.9573,41.4792,41.7645,313542.0
2016-12-19 10:00:00,54.16,54.18,53.76,53.83,173063.0,41.7645,41.78,41.4561,41.5101,173063.0
2016-12-19 10:30:00,53.82,54.02,53.78,53.95,102905.0,41.5024,41.6566,41.4715,41.6026,102905.0
2016-12-19 11:00:00,53.94,54.01,53.66,53.7,113344.0,41.5949,41.6489,41.379,41.4098,113344.0
2016-12-19 11:30:00,53.69,53.7,53.38,53.4,161563.0,41.4021,41.4098,41.1631,41.1785,161563.0
2016-12-19 12:00:00,53.4,53.66,53.39,53.59,116787.0,41.1785,41.379,41.1708,41.325,116787.0
2016-12-19 12:30:00,53.6,53.65,53.51,53.55,78942.0,41.3327,41.3713,41.2633,41.2941,78942.0
2016-12-19 13:00:00,53.55,53.68,53.49,53.66,79542.0,41.2941,41.3944,41.2479,41.379,79542.0
2016-12-19 13:30:00,53.65,53.66,53.58,53.63,98485.0,41.3713,41.379,41.3173,41.3558,98485.0
2016-12-19 14:00:00,53.64,53.92,53.62,53.83,266559.0,41.3635,41.5795,41.3481,41.5101,266559.0
2016-12-19 14:30:00,53.83,53.83,53.55,53.64,291884.0,41.5101,41.5101,41.2941,41.3635,291884.0
2016-12-19 15:00:00,53.64,53.72,53.51,53.58,337163.0,41.3635,41.4252,41.2633,41.3173,337163.0
2016-12-19 15:30:00,53.58,53.68,53.56,53.67,444069.0,41.3173,41.3944,41.3019,41.3867,444069.0
2016-12-20 09:30:00,53.8,54.22,53.69,54.16,185713.0,41.4869,41.8108,41.4021,41.7645,185713.0
2016-12-20 10:00:00,54.16,54.21,54.02,54.17,143053.0,41.7645,41.8031,41.6566,41.7722,143053.0
2016-12-20 10:30:00,54.16,54.46,54.15,54.4,127801.0,41.7645,41.9959,41.7568,41.9496,127801.0
2016-12-20 11:00:00,54.41,54.51,54.37,54.42,115016.0,41.9573,42.0344,41.9265,41.965,115016.0
2016-12-20 11:30:00,54.42,54.42,54.22,54.34,133507.0,41.965,41.965,41.8108,41.9033,133507.0
2016-12-20 12:00:00,54.32,54.53,54.31,54.53,204970.0,41.8879,42.0499,41.8802,42.0499,204970.0
2016-12-20 12:30:00,54.52,54.6,54.47,54.57,98083.0,42.0421,42.1038,42.0036,42.0807,98083.0
2016-12-20 13:00:00,54.58,54.61,54.45,54.52,153863.0,42.0884,42.1115,41.9882,42.0421,153863.0
2016-12-20 13:30:00,54.53,54.68,54.5,54.62,113391.0,42.0499,42.1655,42.0267,42.1193,113391.0
2016-12-20 14:00:00,54.63,54.64,54.5,54.56,200322.0,42.127,42.1347,42.0267,42.073,200322.0
2016-12-20 14:30:00,54.57,54.67,54.54,54.56,178177.0,42.0807,42.1578,42.0576,42.073,178177.0
2016-12-20 15:00:00,54.55,54.58,54.46,54.55,189780.0,42.0653,42.0884,41.9959,42.0653,189780.0
2016-12-20 15:30:00,54.56,54.58,54.51,54.55,474558.0,42.073,42.0884,42.0344,42.0653,474558.0
2016-12-21 09:30:00,54.12,54.35,54.0,54.19,289148.0,41.7337,41.9111,41.6412,41.7877,289148.0
2016-12-21 10:00:00,54.2,54.3,54.06,54.21,118584.0,41.7954,41.8725,41.6874,41.8031,118584.0
2016-12-21 10:30:00,54.22,54.37,54.15,54.3,295108.0,41.8108,41.9265,41.7568,41.8725,295108.0
2016-12-21 11:00:00,54.31,54.34,54.12,54.21,323599.0,41.8802,41.9033,41.7337,41.8031,323599.0
2016-12-21 11:30:00,54.22,54.22,54.01,54.22,285453.0,41.8108,41.8108,41.6489,41.8108,285453.0
2016-12-21 12:00:00,54.22,54.31,54.15,54.19,111902.0,41.8108,41.8802,41.7568,41.7877,111902.0
2016-12-21 12:30:00,54.18,54.24,54.15,54.17,89065.0,41.78,41.8262,41.7568,41.7722,89065.0
2016-12-21 13:00:00,54.18,54.25,54.17,54.2,104809.0,41.78,41.8339,41.7722,41.7954,104809.0
2016-12-21 13:30:00,54.2,54.47,54.19,54.35,227246.0,41.7954,42.0036,41.7877,41.9111,227246.0
2016-12-21 14:00:00,54.35,54.53,54.34,54.5,143140.0,41.9111,42.0499,41.9033,42.0267,143140.0
2016-12-21 14:30:00,54.49,54.55,54.46,54.46,152579.0,42.019,42.0653,41.9959,41.9959,152579.0
2016-12-21 15:00:00,54.47,54.55,54.41,54.47,226680.0,42.0036,42.0653,41.9573,42.0036,226680.0
2016-12-21 15:30:00,54.48,54.68,54.36,54.6,667480.0,42.0113,42.1655,41.9188,42.1038,667480.0
2016-12-22 09:30:00,54.55,54.68,54.18,54.36,194748.0,42.0653,42.1655,41.78,41.9188,194748.0
2016-12-22 10:00:00,54.36,54.39,53.98,54.01,279529.0,41.9188,41.9419,41.6257,41.6489,279529.0
2016-12-22 10:30:00,54.03,54.21,54.03,54.19,179453.0,41.6643,41.8031,41.6643,41.7877,179453.0
2016-12-22 11:00:00,54.19,54.22,53.99,53.99,298932.0,41.7877,41.8108,41.6334,41.6334,298932.0
2016-12-22 11:30:00,53.98,54.14,53.89,53.89,283980.0,41.6257,41.7491,41.5563,41.5563,283980.0
2016-12-22 12:00:00,53.88,53.9,53.61,53.78,295242.0,41.5486,41.564,41.3404,41.4715,295242.0
2016-12-22 12:30:00,53.77,53.81,53.66,53.69,191225.0,41.4638,41.4946,41.379,41.4021,191225.0
2016-12-22 13:00:00,53.69,53.72,53.63,53.65,88430.0,41.4021,41.4252,41.3558,41.3713,88430.0
2016-12-22 13:30:00,53.65,53.73,53.6,53.65,192532.0,41.3713,41.4329,41.3327,41.3713,192532.0
2016-12-22 14:00:00,53.66,53.7,53.54,53.69,132064.0,41.379,41.4098,41.2864,41.4021,132064.0
2016-12-22 14:30:00,53.69,53.82,53.69,53.72,220832.0,41.4021,41.5024,41.4021,41.4252,220832.0
2016-12-22 15:00:00,53.73,53.74,53.47,53.5,234799.0,41.4329,41.4407,41.2325,41.2556,234799.0
2016-12-22 15:30:00,53.5,53.58,53.44,53.54,550890.0,41.2556,41.3173,41.2093,41.2864,550890.0
2016-12-23 09:30:00,53.52,54.11,53.48,53.56,308872.0,41.271,41.726,41.2402,41.3019,308872.0
2016-12-23 10:00:00,53.6,53.86,53.38,53.8,316518.0,41.3327,41.5332,41.1631,41.4869,316518.0
2016-12-23 10:30:00,53.83,53.84,53.55,53.62,238643.0,41.5101,41.5178,41.2941,41.3481,238643.0
2016-12-23 11:00:00,53.65,53.71,53.35,53.46,241577.0,41.3713,41.4175,41.1399,41.2247,241577.0
2016-12-23 11:30:00,53.47,53.65,53.38,53.51,202754.0,41.2325,41.3713,41.1631,41.2633,202754.0
2016-12-23 12:00:00,53.53,53.63,53.42,53.49,192396.0,41.2787,41.3558,41.1939,41.2479,192396.0
2016-12-23 12:30:00,53.49,53.5,53.41,53.46,63532.0,41.2479,41.2556,41.1862,41.2247,63532.0
2016-12-23 13:00:00,53.46,53.51,53.44,53.44,58791.0,41.2247,41.2633,41.2093,41.2093,58791.0
2016-12-23 13:30:00,53.44,53.5,53.4,53.44,90073.0,41.2093,41.2556,41.1785,41.2093,90073.0
2016-12-23 14:00:00,53.44,53.46,53.33,53.36,113872.0,41.2093,41.2247,41.1245,41.1476,113872.0
2016-12-23 14:30:00,53.37,53.42,53.33,53.35,108543.0,41.1553,41.1939,41.1245,41.1399,108543.0
2016-12-23 15:00:00,53.36,53.39,53.32,53.38,83009.0,41.1476,41.1708,41.1168,41.1631,83009.0
2016-12-23 15:30:00,53.38,53.38,53.33,53.33,176654.0,41.1631,41.1631,41.1245,41.1245,176654.0
2016-12-27 09:30:00,53.38,53.87,53.38,53.82,106221.0,41.1631,41.5409,41.1631,41.5024,106221.0
2016-12-27 10:00:00,53.85,53.92,53.52,53.91,184895.0,41.5255,41.5795,41.271,41.5718,184895.0
2016-12-27 10:30:00,53.9,53.93,53.61,53.67,104996.0,41.564,41.5872,41.3404,41.3867,104996.0
2016-12-27 11:00:00,53.67,53.7,53.61,53.65,76753.0,41.3867,41.4098,41.3404,41.3713,76753.0
2016-12-27 11:30:00,53.66,53.95,53.65,53.85,104214.0,41.379,41.6026,41.3713,41.5255,104214.0
2016-12-27 12:00:00,53.85,53.97,53.82,53.96,58587.0,41.5255,41.618,41.5024,41.6103,58587.0
2016-12-27 12:30:00,53.96,53.98,53.79,53.8,72336.0,41.6103,41.6257,41.4792,41.4869,72336.0
2016-12-27 13:00:00,53.79,53.84,53.74,53.78,66120.0,41.4792,41.5178,41.4407,41.4715,66120.0
2016-12-27 13:30:00,53.78,53.9,53.73,53.84,87677.0,41.4715,41.564,41.4329,41.5178,87677.0
2016-12-27 14:00:00,53.84,53.88,53.76,53.86,144403.0,41.5178,41.5486,41.4561,41.5332,144403.0
2016-12-27 14:30:00,53.85,53.9,53.84,53.86,72961.0,41.5255,41.564,41.5178,41.5332,72961.0
2016-12-27 15:00:00,53.86,53.93,53.82,53.86,110897.0,41.5332,41.5872,41.5024,41.5332,110897.0
2016-12-27 15:30:00,53.86,53.9,53.75,53.78,220817.0,41.5332,41.564,41.4484,41.4715,220817.0
2016-12-28 09:30:00,53.8,54.16,53.79,53.79,143031.0,41.4869,41.7645,41.4792,41.4792,143031.0
2016-12-28 10:00:00,53.79,53.85,53.48,53.85,163585.0,41.4792,41.5255,41.2402,41.5255,163585.0
2016-12-28 10:30:00,53.85,53.85,53.75,53.8,73791.0,41.5255,41.5255,41.4484,41.4869,73791.0
2016-12-28 11:00:00,53.8,53.81,53.65,53.8,120022.0,41.4869,41.4946,41.3713,41.4869,120022.0
2016-12-28 11:30:00,53.78,53.86,53.75,53.77,46345.0,41.4715,41.5332,41.4484,41.4638,46345.0
2016-12-28 12:00:00,53.76,53.86,53.76,53.84,167857.0,41.4561,41.5332,41.4561,41.5178,167857.0
2016-12-28 12:30:00,53.84,54.31,53.83,54.31,275390.0,41.5178,41.8802,41.5101,41.8802,275390.0
2016-12-28 13:00:00,54.31,54.37,54.26,54.3,155500.0,41.8802,41.9265,41.8416,41.8725,155500.0
2016-12-28 13:30:00,54.3,54.3,54.04,54.05,102467.0,41.8725,41.8725,41.672,41.6797,102467.0
2016-12-28 14:00:00,54.05,54.21,53.92,53.94,110887.0,41.6797,41.8031,41.5795,41.5949,110887.0
2016-12-28 14:30:00,53.94,53.95,53.87,53.9,128164.0,41.5949,41.6026,41.5409,41.564,128164.0
2016-12-28 15:00:00,53.9,53.9,53.82,53.86,84647.0,41.564,41.564,41.5024,41.5332,84647.0
2016-12-28 15:30:00,53.86,53.88,53.79,53.81,239871.0,41.5332,41.5486,41.4792,41.4946,239871.0
2016-12-29 09:30:00,53.78,54.09,53.7,53.76,80707.0,41.4715,41.7106,41.4098,41.4561,80707.0
2016-12-29 10:00:00,53.76,53.77,53.47,53.52,105368.0,41.4561,41.4638,41.2325,41.271,105368.0
2016-12-29 10:30:00,53.53,53.58,53.49,53.5,55662.0,41.2787,41.3173,41.2479,41.2556,55662.0
2016-12-29 11:00:00,53.52,53.66,53.48,53.66,89506.0,41.271,41.379,41.2402,41.379,89506.0
2016-12-29 11:30:00,53.65,53.78,53.6,53.6,68743.0,41.3713,41.4715,41.3327,41.3327,68743.0
2016-12-29 12:00:00,53.6,53.7,53.57,53.67,66507.0,41.3327,41.4098,41.3096,41.3867,66507.0
2016-12-29 12:30:00,53.68,53.71,53.6,53.65,55330.0,41.3944,41.4175,41.3327,41.3713,55330.0
2016-12-29 13:00:00,53.65,53.67,53.5,53.59,99614.0,41.3713,41.3867,41.2556,41.325,99614.0
2016-12-29 13:30:00,53.59,53.64,53.45,53.49,87357.0,41.325,41.3635,41.217,41.2479,87357.0
2016-12-29 14:00:00,53.49,53.57,53.48,53.5,114251.0,41.2479,41.3096,41.2402,41.2556,114251.0
2016-12-29 14:30:00,53.51,53.53,53.48,53.51,54278.0,41.2633,41.2787,41.2402,41.2633,54278.0
2016-12-29 15:00:00,53.51,53.6,53.5,53.57,85677.0,41.2633,41.3327,41.2556,41.3096,85677.0
2016-12-29 15:30:00,53.57,53.64,53.55,53.63,202876.0,41.3096,41.3635,41.2941,41.3558,202876.0
2016-12-30 09:30:00,53.62,53.87,53.36,53.46,158636.0,41.3481,41.5409,41.1476,41.2247,158636.0
2016-12-30 10:00:00,53.45,53.54,53.39,53.45,228884.0,41.217,41.2864,41.1708,41.217,228884.0
2016-12-30 10:30:00,53.45,53.62,53.45,53.6,150974.0,41.217,41.3481,41.217,41.3327,150974.0
2016-12-30 11:00:00,53.59,53.73,53.49,53.73,126320.0,41.325,41.4329,41.2479,41.4329,126320.0
2016-12-30 11:30:00,53.72,53.79,53.66,53.71,87594.0,41.4252,41.4792,41.379,41.4175,87594.0
2016-12-30 12:00:00,53.73,53.76,53.54,53.54,78177.0,41.4329,41.4561,41.2864,41.2864,78177.0
2016-12-30 12:30:00,53.54,53.66,53.49,53.64,85497.0,41.2864,41.379,41.2479,41.3635,85497.0
2016-12-30 13:00:00,53.63,53.63,53.45,53.47,77178.0,41.3558,41.3558,41.217,41.2325,77178.0
2016-12-30 13:30:00,53.48,53.6,53.44,53.45,72381.0,41.2402,41.3327,41.2093,41.217,72381.0
2016-12-30 14:00:00,53.45,53.61,53.36,53.58,137225.0,41.217,41.3404,41.1476,41.3173,137225.0
2016-12-30 14:30:00,53.57,53.61,53.22,53.27,97352.0,41.3096,41.3404,41.0397,41.0782,97352.0
2016-12-30 15:00:00,53.27,53.36,53.25,53.34,153431.0,41.0782,41.1476,41.0628,41.1322,153431.0
2016-12-30 15:30:00,53.33,53.36,53.23,53.36,338684.0,41.1245,41.1476,41.0474,41.1476,338684.0
2017-01-03 09:30:00,53.63,53.92,53.42,53.66,418438.0,41.3558,41.5795,41.1939,41.379,418438.0
2017-01-03 10:00:00,53.67,54.19,53.61,54.15,215101.0,41.3867,41.7877,41.3404,41.7568,215101.0
2017-01-03 10:30:00,54.16,54.23,53.61,53.62,221898.0,41.7645,41.8185,41.3404,41.3481,221898.0
2017-01-03 11:00:00,53.61,53.61,53.32,53.33,328590.0,41.3404,41.3404,41.1168,41.1245,328590.0
2017-01-03 11:30:00,53.33,53.36,53.08,53.34,210481.0,41.1245,41.1476,40.9317,41.1322,210481.0
2017-01-03 12:00:00,53.35,53.46,53.33,53.38,156024.0,41.1399,41.2247,41.1245,41.1631,156024.0
2017-01-03 12:30:00,53.38,53.5,53.3,53.32,120786.0,41.1631,41.2556,41.1014,41.1168,120786.0
2017-01-03 13:00:00,53.31,53.51,53.3,53.47,143156.0,41.1091,41.2633,41.1014,41.2325,143156.0
2017-01-03 13:30:00,53.46,53.49,53.38,53.41,121501.0,41.2247,41.2479,41.1631,41.1862,121501.0
2017-01-03 14:00:00,53.4,53.56,53.4,53.44,242218.0,41.1785,41.3019,41.1785,41.2093,242218.0
2017-01-03 14:30:00,53.44,53.46,53.38,53.43,238318.0,41.2093,41.2247,41.1631,41.2016,238318.0
2017-01-03 15:00:00,53.43,53.46,53.33,53.38,224117.0,41.2016,41.2247,41.1245,41.1631,224117.0
2017-01-03 15:30:00,53.38,53.51,53.37,53.42,634997.0,41.1631,41.2633,41.1553,41.1939,634997.0
2017-01-04 09:30:00,53.73,54.07,53.7,53.92,361181.0,41.4329,41.6951,41.4098,41.5795,361181.0
2017-01-04 10:00:00,53.92,53.96,53.59,53.62,177783.0,41.5795,41.6103,41.325,41.3481,177783.0
2017-01-04 10:30:00,53.6,53.65,53.47,53.53,249334.0,41.3327,41.3713,41.2325,41.2787,249334.0
2017-01-04 11:00:00,53.54,53.61,53.33,53.39,232069.0,41.2864,41.3404,41.1245,41.1708,232069.0
2017-01-04 11:30:00,53.39,53.63,53.38,53.61,219174.0,41.1708,41.3558,41.1631,41.3404,219174.0
2017-01-04 12:00:00,53.62,53.64,53.37,53.43,225134.0,41.3481,41.3635,41.1553,41.2016,225134.0
2017-01-04 12:30:00,53.44,53.58,53.41,53.43,310594.0,41.2093,41.3173,41.1862,41.2016,310594.0
2017-01-04 13:00:00,53.44,53.54,53.37,53.42,251775.0,41.2093,41.2864,41.1553,41.1939,251775.0
2017-01-04 13:30:00,53.41,53.51,53.41,53.46,112374.0,41.1862,41.2633,41.1862,41.2247,112374.0
2017-01-04 14:00:00,53.45,53.56,53.43,53.44,247284.0,41.217,41.3019,41.2016,41.2093,247284.0
2017-01-04 14:30:00,53.44,53.54,53.43,53.51,155765.0,41.2093,41.2864,41.2016,41.2633,155765.0
2017-01-04 15:00:00,53.5,53.71,53.49,53.64,245069.0,41.2556,41.4175,41.2479,41.3635,245069.0
2017-01-04 15:30:00,53.64,53.76,53.62,53.72,538349.0,41.3635,41.4561,41.3481,41.4252,538349.0
2017-01-05 09:30:00,53.22,53.24,52.35,52.76,427706.0,41.0397,41.0551,40.3688,40.6849,427706.0
2017-01-05 10:00:00,52.77,52.89,52.56,52.73,174447.0,40.6927,40.7852,40.5307,40.6618,174447.0
2017-01-05 10:30:00,52.72,52.77,52.5,52.66,149071.0,40.6541,40.6927,40.4845,40.6078,149071.0
2017-01-05 11:00:00,52.65,52.83,52.61,52.78,281617.0,40.6001,40.7389,40.5693,40.7004,281617.0
2017-01-05 11:30:00,52.78,52.79,52.56,52.65,137849.0,40.7004,40.7081,40.5307,40.6001,137849.0
2017-01-05 12:00:00,52.66,52.92,52.61,52.84,132992.0,40.6078,40.8083,40.5693,40.7466,132992.0
2017-01-05 12:30:00,52.85,52.97,52.73,52.92,106285.0,40.7544,40.8469,40.6618,40.8083,106285.0
2017-01-05 13:00:00,52.93,52.98,52.8,52.98,108243.0,40.816,40.8546,40.7158,40.8546,108243.0
2017-01-05 13:30:00,52.98,53.07,52.89,53.03,144273.0,40.8546,40.924,40.7852,40.8932,144273.0
2017-01-05 14:00:00,53.03,53.19,53.02,53.1,150983.0,40.8932,41.0165,40.8854,40.9471,150983.0
2017-01-05 14:30:00,53.11,53.12,52.92,53.08,310046.0,40.9548,40.9626,40.8083,40.9317,310046.0
2017-01-05 15:00:00,53.08,53.23,53.03,53.18,180381.0,40.9317,41.0474,40.8932,41.0088,180381.0
2017-01-05 15:30:00,53.18,53.26,53.15,53.24,417901.0,41.0088,41.0705,40.9857,41.0551,417901.0
2017-01-06 09:30:00,53.1,53.18,52.72,52.91,293058.0,40.9471,41.0088,40.6541,40.8006,293058.0
2017-01-06 10:00:00,52.9,53.18,52.84,53.08,254603.0,40.7929,41.0088,40.7466,40.9317,254603.0
2017-01-06 10:30:00,53.07,53.08,52.75,52.86,165104.0,40.924,40.9317,40.6772,40.7621,165104.0
2017-01-06 11:00:00,52.87,52.98,52.8,52.96,121707.0,40.7698,40.8546,40.7158,40.8392,121707.0
2017-01-06 11:30:00,52.96,53.02,52.91,53.0,239115.0,40.8392,40.8854,40.8006,40.87,239115.0
2017-01-06 12:00:00,52.99,53.03,52.97,53.0,175521.0,40.8623,40.8932,40.8469,40.87,175521.0
2017-01-06 12:30:00,53.0,53.11,52.97,53.04,132342.0,40.87,40.9548,40.8469,40.9009,132342.0
2017-01-06 13:00:00,53.04,53.05,52.95,53.0,131030.0,40.9009,40.9086,40.8315,40.87,131030.0
2017-01-06 13:30:00,53.0,53.18,52.97,53.13,98807.0,40.87,41.0088,40.8469,40.9703,98807.0
2017-01-06 14:00:00,53.14,53.31,53.12,53.21,170670.0,40.978,41.1091,40.9626,41.032,170670.0
2017-01-06 14:30:00,53.22,53.29,53.19,53.22,104020.0,41.0397,41.0936,41.0165,41.0397,104020.0
2017-01-06 15:00:00,53.22,53.33,53.21,53.24,135789.0,41.0397,41.1245,41.032,41.0551,135789.0
2017-01-06 15:30:00,53.24,53.26,53.18,53.18,352786.0,41.0551,41.0705,41.0088,41.0088,352786.0
2017-01-09 09:30:00,53.2,53.25,52.88,52.89,159005.0,41.0242,41.0628,40.7775,40.7852,159005.0
2017-01-09 10:00:00,52.89,53.12,52.82,53.1,166096.0,40.7852,40.9626,40.7312,40.9471,166096.0
2017-01-09 10:30:00,53.1,53.33,53.01,53.21,121237.0,40.9471,41.1245,40.8777,41.032,121237.0
2017-01-09 11:00:00,53.21,53.22,53.11,53.18,141302.0,41.032,41.0397,40.9548,41.0088,141302.0
2017-01-09 11:30:00,53.19,53.2,52.93,52.95,116614.0,41.0165,41.0242,40.816,40.8315,116614.0
2017-01-09 12:00:00,52.95,53.17,52.94,53.17,65667.0,40.8315,41.0011,40.8238,41.0011,65667.0
2017-01-09 12:30:00,53.16,53.19,53.11,53.14,137150.0,40.9934,41.0165,40.9548,40.978,137150.0
2017-01-09 13:00:00,53.14,53.15,52.97,52.99,59570.0,40.978,40.9857,40.8469,40.8623,59570.0
2017-01-09 13:30:00,52.98,52.98,52.9,52.96,63743.0,40.8546,40.8546,40.7929,40.8392,63743.0
2017-01-09 14:00:00,52.95,52.96,52.82,52.86,57615.0,40.8315,40.8392,40.7312,40.7621,57615.0
2017-01-09 14:30:00,52.86,52.97,52.8,52.97,82175.0,40.7621,40.8469,40.7158,40.8469,82175.0
2017-01-09 15:00:00,52.97,53.01,52.95,53.0,97154.0,40.8469,40.8777,40.8315,40.87,97154.0
2017-01-09 15:30:00,53.0,53.0,52.89,52.94,227512.0,40.87,40.87,40.7852,40.8238,227512.0
2017-01-10 09:30:00,53.1,53.82,53.05,53.75,211508.0,40.9471,41.5024,40.9086,41.4484,211508.0
2017-01-10 10:00:00,53.74,53.82,53.48,53.51,146377.0,41.4407,41.5024,41.2402,41.2633,146377.0
2017-01-10 10:30:00,53.51,53.72,53.38,53.72,143512.0,41.2633,41.4252,41.1631,41.4252,143512.0
2017-01-10 11:00:00,53.72,53.85,53.53,53.54,91326.0,41.4252,41.5255,41.2787,41.2864,91326.0
2017-01-10 11:30:00,53.53,53.53,53.38,53.45,107301.0,41.2787,41.2787,41.1631,41.217,107301.0
2017-01-10 12:00:00,53.46,53.78,53.45,53.63,162524.0,41.2247,41.4715,41.217,41.3558,162524.0
2017-01-10 12:30:00,53.63,53.7,53.46,53.47,117012.0,41.3558,41.4098,41.2247,41.2325,117012.0
2017-01-10 13:00:00,53.46,53.53,53.39,53.42,67646.0,41.2247,41.2787,41.1708,41.1939,67646.0
2017-01-10 13:30:00,53.42,53.48,53.39,53.4,44771.0,41.1939,41.2402,41.1708,41.1785,44771.0
2017-01-10 14:00:00,53.39,53.39,53.23,53.25,81445.0,41.1708,41.1708,41.0474,41.0628,81445.0
2017-01-10 14:30:00,53.25,53.4,53.23,53.39,151483.0,41.0628,41.1785,41.0474,41.1708,151483.0
2017-01-10 15:00:00,53.39,53.39,53.22,53.24,179410.0,41.1708,41.1708,41.0397,41.0551,179410.0
2017-01-10 15:30:00,53.25,53.29,53.14,53.24,425623.0,41.0628,41.0936,40.978,41.0551,425623.0
2017-01-11 09:30:00,53.24,53.24,52.27,52.28,343147.0,41.0551,41.0551,40.3071,40.3148,343147.0
2017-01-11 10:00:00,52.28,52.38,52.05,52.19,363457.0,40.3148,40.3919,40.1374,40.2454,363457.0
2017-01-11 10:30:00,52.19,52.34,52.14,52.26,342865.0,40.2454,40.3611,40.2068,40.2994,342865.0
2017-01-11 11:00:00,52.26,52.59,52.23,52.45,275222.0,40.2994,40.5539,40.2762,40.4459,275222.0
2017-01-11 11:30:00,52.44,52.69,52.3,52.68,142975.0,40.4382,40.631,40.3302,40.6233,142975.0
2017-01-11 12:00:00,52.67,52.68,52.39,52.49,147126.0,40.6155,40.6233,40.3996,40.4767,147126.0
2017-01-11 12:30:00,52.47,52.48,52.2,52.33,195002.0,40.4613,40.469,40.2531,40.3534,195002.0
2017-01-11 13:00:00,52.34,52.36,52.18,52.21,165982.0,40.3611,40.3765,40.2377,40.2608,165982.0
2017-01-11 13:30:00,52.2,52.37,52.18,52.34,180012.0,40.2531,40.3842,40.2377,40.3611,180012.0
2017-01-11 14:00:00,52.34,52.38,52.23,52.24,175991.0,40.3611,40.3919,40.2762,40.284,175991.0
2017-01-11 14:30:00,52.25,52.41,52.24,52.34,180630.0,40.2917,40.4151,40.284,40.3611,180630.0
2017-01-11 15:00:00,52.33,52.48,52.3,52.45,154236.0,40.3534,40.469,40.3302,40.4459,154236.0
2017-01-11 15:30:00,52.45,52.54,52.41,52.51,330841.0,40.4459,40.5153,40.4151,40.4922,330841.0
2017-01-12 09:30:00,51.57,52.09,51.34,51.87,417902.0,39.7673,40.1683,39.5899,39.9986,417902.0
2017-01-12 10:00:00,51.89,51.9,51.53,51.7,382478.0,40.0141,40.0218,39.7365,39.8675,382478.0
2017-01-12 10:30:00,51.7,51.99,51.59,51.8,292661.0,39.8675,40.0912,39.7827,39.9447,292661.0
2017-01-12 11:00:00,51.8,52.07,51.67,52.01,168476.0,39.9447,40.1529,39.8444,40.1066,168476.0
2017-01-12 11:30:00,52.01,52.01,51.73,51.79,130962.0,40.1066,40.1066,39.8907,39.937,130962.0
2017-01-12 12:00:00,51.8,52.04,51.8,51.96,104502.0,39.9447,40.1297,39.9447,40.068,104502.0
2017-01-12 12:30:00,51.96,51.99,51.83,51.9,103124.0,40.068,40.0912,39.9678,40.0218,103124.0
2017-01-12 13:00:00,51.91,51.98,51.89,51.92,78303.0,40.0295,40.0835,40.0141,40.0372,78303.0
2017-01-12 13:30:00,51.91,51.98,51.84,51.86,112175.0,40.0295,40.0835,39.9755,39.9909,112175.0
2017-01-12 14:00:00,51.85,51.87,51.79,51.85,256713.0,39.9832,39.9986,39.937,39.9832,256713.0
2017-01-12 14:30:00,51.86,52.06,51.83,51.93,154082.0,39.9909,40.1452,39.9678,40.0449,154082.0
2017-01-12 15:00:00,51.93,51.94,51.76,51.79,171568.0,40.0449,40.0526,39.9138,39.937,171568.0
2017-01-12 15:30:00,51.79,51.88,51.76,51.83,383981.0,39.937,40.0064,39.9138,39.9678,383981.0
2017-01-13 09:30:00,52.0,52.28,51.64,51.66,286576.0,40.0989,40.3148,39.8213,39.8367,286576.0
2017-01-13 10:00:00,51.64,51.71,51.2,51.23,260639.0,39.8213,39.8753,39.482,39.5051,260639.0
2017-01-13 10:30:00,51.23,51.4,51.17,51.22,241420.0,39.5051,39.6362,39.4588,39.4974,241420.0
2017-01-13 11:00:00,51.21,51.22,51.11,51.19,210746.0,39.4897,39.4974,39.4126,39.4743,210746.0
2017-01-13 11:30:00,51.18,51.37,51.18,51.32,143496.0,39.4666,39.6131,39.4666,39.5745,143496.0
2017-01-13 12:00:00,51.32,51.35,51.22,51.27,123931.0,39.5745,39.5977,39.4974,39.536,123931.0
2017-01-13 12:30:00,51.27,51.32,51.26,51.29,90668.0,39.536,39.5745,39.5283,39.5514,90668.0
2017-01-13 13:00:00,51.29,51.37,51.28,51.32,110333.0,39.5514,39.6131,39.5437,39.5745,110333.0
2017-01-13 13:30:00,51.32,51.32,51.19,51.2,135535.0,39.5745,39.5745,39.4743,39.482,135535.0
2017-01-13 14:00:00,51.19,51.2,51.08,51.09,189377.0,39.4743,39.482,39.3894,39.3972,189377.0
2017-01-13 14:30:00,51.09,51.23,51.09,51.22,172883.0,39.3972,39.5051,39.3972,39.4974,172883.0
2017-01-13 15:00:00,51.22,51.34,51.17,51.31,188310.0,39.4974,39.5899,39.4588,39.5668,188310.0
2017-01-13 15:30:00,51.31,51.36,51.28,51.33,379554.0,39.5668,39.6054,39.5437,39.5822,379554.0
2017-01-17 09:30:00,51.59,52.74,51.56,52.16,509819.0,39.7827,40.6695,39.7596,40.2223,509819.0
2017-01-17 10:00:00,52.16,52.4,52.13,52.22,313478.0,40.2223,40.4073,40.1991,40.2685,313478.0
2017-01-17 10:30:00,52.22,52.31,52.13,52.26,263515.0,40.2685,40.3379,40.1991,40.2994,263515.0
2017-01-17 11:00:00,52.27,52.69,52.2,52.63,343463.0,40.3071,40.631,40.2531,40.5847,343463.0
2017-01-17 11:30:00,52.62,52.66,52.49,52.49,280425.0,40.577,40.6078,40.4767,40.4767,280425.0
2017-01-17 12:00:00,52.51,52.57,52.36,52.48,283271.0,40.4922,40.5384,40.3765,40.469,283271.0
2017-01-17 12:30:00,52.48,52.53,52.33,52.52,175180.0,40.469,40.5076,40.3534,40.4999,175180.0
2017-01-17 13:00:00,52.53,52.57,52.4,52.42,122336.0,40.5076,40.5384,40.4073,40.4228,122336.0
2017-01-17 13:30:00,52.42,52.44,52.22,52.22,127097.0,40.4228,40.4382,40.2685,40.2685,127097.0
2017-01-17 14:00:00,52.22,52.23,51.98,51.98,263531.0,40.2685,40.2762,40.0835,40.0835,263531.0
2017-01-17 14:30:00,51.99,52.07,51.92,52.02,173931.0,40.0912,40.1529,40.0372,40.1143,173931.0
2017-01-17 15:00:00,52.02,52.19,52.01,52.05,274726.0,40.1143,40.2454,40.1066,40.1374,274726.0
2017-01-17 15:30:00,52.05,52.14,52.03,52.14,505093.0,40.1374,40.2068,40.122,40.2068,505093.0
2017-01-18 09:30:00,52.35,52.38,50.49,50.76,649115.0,40.3688,40.3919,38.9345,39.1427,649115.0
2017-01-18 10:00:00,50.76,50.92,50.63,50.79,770622.0,39.1427,39.2661,39.0424,39.1658,770622.0
2017-01-18 10:30:00,50.8,50.93,50.7,50.77,316964.0,39.1735,39.2738,39.0964,39.1504,316964.0
2017-01-18 11:00:00,50.76,51.08,50.71,50.89,269156.0,39.1427,39.3894,39.1041,39.2429,269156.0
2017-01-18 11:30:00,50.91,51.09,50.82,50.98,213252.0,39.2584,39.3972,39.189,39.3123,213252.0
2017-01-18 12:00:00,50.98,51.04,50.79,50.83,139793.0,39.3123,39.3586,39.1658,39.1967,139793.0
2017-01-18 12:30:00,50.83,50.92,50.76,50.79,109726.0,39.1967,39.2661,39.1427,39.1658,109726.0
2017-01-18 13:00:00,50.78,50.79,50.56,50.57,123206.0,39.1581,39.1658,38.9885,38.9962,123206.0
2017-01-18 13:30:00,50.57,50.69,50.56,50.64,151780.0,38.9962,39.0887,38.9885,39.0501,151780.0
2017-01-18 14:00:00,50.64,50.65,50.52,50.55,439292.0,39.0501,39.0579,38.9576,38.9807,439292.0
2017-01-18 14:30:00,50.55,50.63,50.53,50.57,300649.0,38.9807,39.0424,38.9653,38.9962,300649.0
2017-01-18 15:00:00,50.57,50.72,50.56,50.65,264025.0,38.9962,39.1118,38.9885,39.0579,264025.0
2017-01-18 15:30:00,50.64,50.96,50.62,50.89,1298465.0,39.0501,39.2969,39.0347,39.2429,1298465.0
2017-01-19 09:30:00,51.31,51.63,51.13,51.52,269852.0,39.5668,39.8136,39.428,39.7287,269852.0
2017-01-19 10:00:00,51.51,51.58,51.4,51.46,263425.0,39.721,39.775,39.6362,39.6825,263425.0
2017-01-19 10:30:00,51.45,51.56,51.28,51.28,181418.0,39.6748,39.7596,39.5437,39.5437,181418.0
2017-01-19 11:00:00,51.28,51.41,51.19,51.39,325876.0,39.5437,39.6439,39.4743,39.6285,325876.0
2017-01-19 11:30:00,51.39,51.6,51.37,51.5,246342.0,39.6285,39.7904,39.6131,39.7133,246342.0
2017-01-19 12:00:00,51.5,51.53,51.44,51.49,207061.0,39.7133,39.7365,39.6671,39.7056,207061.0
2017-01-19 12:30:00,51.49,51.54,51.47,51.52,213636.0,39.7056,39.7442,39.6902,39.7287,213636.0
2017-01-19 13:00:00,51.51,51.54,51.44,51.5,390311.0,39.721,39.7442,39.6671,39.7133,390311.0
2017-01-19 13:30:00,51.5,51.53,51.25,51.5,636798.0,39.7133,39.7365,39.5205,39.7133,636798.0
2017-01-19 14:00:00,51.5,51.98,51.48,51.68,1229440.0,39.7133,40.0835,39.6979,39.8521,1229440.0
2017-01-19 14:30:00,51.67,51.68,51.53,51.55,247971.0,39.8444,39.8521,39.7365,39.7519,247971.0
2017-01-19 15:00:00,51.56,51.62,51.41,51.57,218074.0,39.7596,39.8059,39.6439,39.7673,218074.0
2017-01-19 15:30:00,51.57,51.57,51.45,51.49,694304.0,39.7673,39.7673,39.6748,39.7056,694304.0
2017-01-20 09:30:00,51.62,52.09,51.58,51.63,371149.0,39.8059,40.1683,39.775,39.8136,371149.0
2017-01-20 10:00:00,51.63,51.77,51.56,51.65,163894.0,39.8136,39.9215,39.7596,39.829,163894.0
2017-01-20 10:30:00,51.65,51.9,51.59,51.9,112518.0,39.829,40.0218,39.7827,40.0218,112518.0
2017-01-20 11:00:00,51.9,52.02,51.82,52.0,220575.0,40.0218,40.1143,39.9601,40.0989,220575.0
2017-01-20 11:30:00,52.0,52.04,51.86,51.9,112365.0,40.0989,40.1297,39.9909,40.0218,112365.0
2017-01-20 12:00:00,51.9,51.91,51.6,51.75,208662.0,40.0218,40.0295,39.7904,39.9061,208662.0
2017-01-20 12:30:00,51.74,51.78,51.6,51.71,279087.0,39.8984,39.9292,39.7904,39.8753,279087.0
2017-01-20 13:00:00,51.71,51.85,51.67,51.81,92364.0,39.8753,39.9832,39.8444,39.9524,92364.0
2017-01-20 13:30:00,51.8,51.9,51.77,51.78,78157.0,39.9447,40.0218,39.9215,39.9292,78157.0
2017-01-20 14:00:00,51.78,51.82,51.63,51.68,129894.0,39.9292,39.9601,39.8136,39.8521,129894.0
2017-01-20 14:30:00,51.68,51.85,51.67,51.78,105155.0,39.8521,39.9832,39.8444,39.9292,105155.0
2017-01-20 15:00:00,51.77,51.88,51.66,51.66,133766.0,39.9215,40.0064,39.8367,39.8367,133766.0
2017-01-20 15:30:00,51.67,51.89,51.64,51.84,531883.0,39.8444,40.0141,39.8213,39.9755,531883.0
2017-01-23 09:30:00,51.77,51.95,51.33,51.88,200266.0,39.9215,40.0603,39.5822,40.0064,200266.0
2017-01-23 10:00:00,51.88,51.99,51.81,51.91,226192.0,40.0064,40.0912,39.9524,40.0295,226192.0
2017-01-23 10:30:00,51.9,52.07,51.89,51.96,149523.0,40.0218,40.1529,40.0141,40.068,149523.0
2017-01-23 11:00:00,51.96,52.06,51.95,52.04,427661.0,40.068,40.1452,40.0603,40.1297,427661.0
2017-01-23 11:30:00,52.05,52.15,51.92,52.07,210984.0,40.1374,40.2146,40.0372,40.1529,210984.0
2017-01-23 12:00:00,52.08,52.12,51.95,52.1,279601.0,40.1606,40.1914,40.0603,40.176,279601.0
2017-01-23 12:30:00,52.1,52.25,52.07,52.21,93484.0,40.176,40.2917,40.1529,40.2608,93484.0
2017-01-23 13:00:00,52.21,52.29,52.16,52.2,100636.0,40.2608,40.3225,40.2223,40.2531,100636.0
2017-01-23 13:30:00,52.2,52.32,52.2,52.22,112954.0,40.2531,40.3457,40.2531,40.2685,112954.0
2017-01-23 14:00:00,52.21,52.23,52.05,52.19,479357.0,40.2608,40.2762,40.1374,40.2454,479357.0
2017-01-23 14:30:00,52.19,52.29,52.09,52.16,756028.0,40.2454,40.3225,40.1683,40.2223,756028.0
2017-01-23 15:00:00,52.15,52.19,52.03,52.09,123999.0,40.2146,40.2454,40.122,40.1683,123999.0
2017-01-23 15:30:00,52.1,52.15,52.07,52.1,433014.0,40.176,40.2146,40.1529,40.176,433014.0
2017-01-24 09:30:00,52.04,52.69,52.0,52.64,252041.0,40.1297,40.631,40.0989,40.5924,252041.0
2017-01-24 10:00:00,52.65,52.67,52.43,52.59,176965.0,40.6001,40.6155,40.4305,40.5539,176965.0
2017-01-24 10:30:00,52.6,52.66,52.49,52.61,183544.0,40.5616,40.6078,40.4767,40.5693,183544.0
2017-01-24 11:00:00,52.61,52.74,52.58,52.69,193891.0,40.5693,40.6695,40.5461,40.631,193891.0
2017-01-24 11:30:00,52.7,52.84,52.68,52.77,166635.0,40.6387,40.7466,40.6233,40.6927,166635.0
2017-01-24 12:00:00,52.78,52.89,52.68,52.87,137554.0,40.7004,40.7852,40.6233,40.7698,137554.0
2017-01-24 12:30:00,52.88,52.9,52.82,52.87,124126.0,40.7775,40.7929,40.7312,40.7698,124126.0
2017-01-24 13:00:00,52.87,52.94,52.71,52.74,178160.0,40.7698,40.8238,40.6464,40.6695,178160.0
2017-01-24 13:30:00,52.74,52.81,52.64,52.66,205093.0,40.6695,40.7235,40.5924,40.6078,205093.0
2017-01-24 14:00:00,52.66,52.81,52.6,52.74,154574.0,40.6078,40.7235,40.5616,40.6695,154574.0
2017-01-24 14:30:00,52.74,52.74,52.64,52.66,109069.0,40.6695,40.6695,40.5924,40.6078,109069.0
2017-01-24 15:00:00,52.67,52.77,52.67,52.73,130797.0,40.6155,40.6927,40.6155,40.6618,130797.0
2017-01-24 15:30:00,52.72,52.73,52.64,52.67,301105.0,40.6541,40.6618,40.5924,40.6155,301105.0
2017-01-25 09:30:00,52.97,53.11,52.73,52.78,207370.0,40.8469,40.9548,40.6618,40.7004,207370.0
2017-01-25 10:00:00,52.78,52.98,52.71,52.95,126269.0,40.7004,40.8546,40.6464,40.8315,126269.0
2017-01-25 10:30:00,52.94,53.18,52.89,53.02,183979.0,40.8238,41.0088,40.7852,40.8854,183979.0
2017-01-25 11:00:00,53.03,53.12,52.94,53.01,196305.0,40.8932,40.9626,40.8238,40.8777,196305.0
2017-01-25 11:30:00,53.02,53.02,52.78,52.8,109176.0,40.8854,40.8854,40.7004,40.7158,109176.0
2017-01-25 12:00:00,52.8,52.87,52.75,52.78,105152.0,40.7158,40.7698,40.6772,40.7004,105152.0
2017-01-25 12:30:00,52.78,52.86,52.73,52.8,105692.0,40.7004,40.7621,40.6618,40.7158,105692.0
2017-01-25 13:00:00,52.8,52.8,52.58,52.6,124532.0,40.7158,40.7158,40.5461,40.5616,124532.0
2017-01-25 13:30:00,52.6,52.74,52.6,52.73,119877.0,40.5616,40.6695,40.5616,40.6618,119877.0
2017-01-25 14:00:00,52.73,52.75,52.65,52.67,130916.0,40.6618,40.6772,40.6001,40.6155,130916.0
2017-01-25 14:30:00,52.67,52.71,52.57,52.64,153916.0,40.6155,40.6464,40.5384,40.5924,153916.0
2017-01-25 15:00:00,52.64,52.7,52.6,52.65,177388.0,40.5924,40.6387,40.5616,40.6001,177388.0
2017-01-25 15:30:00,52.65,52.68,52.6,52.61,335406.0,40.6001,40.6233,40.5616,40.5693,335406.0
2017-01-26 09:30:00,52.7,52.83,52.13,52.25,230797.0,40.6387,40.7389,40.1991,40.2917,230797.0
2017-01-26 10:00:00,52.23,52.3,51.82,51.85,194792.0,40.2762,40.3302,39.9601,39.9832,194792.0
2017-01-26 10:30:00,51.84,52.18,51.82,52.06,181430.0,39.9755,40.2377,39.9601,40.1452,181430.0
2017-01-26 11:00:00,52.07,52.3,52.05,52.17,133830.0,40.1529,40.3302,40.1374,40.23,133830.0
2017-01-26 11:30:00,52.17,52.27,52.15,52.18,97834.0,40.23,40.3071,40.2146,40.2377,97834.0
2017-01-26 12:00:00,52.17,52.21,52.11,52.12,75982.0,40.23,40.2608,40.1837,40.1914,75982.0
2017-01-26 12:30:00,52.12,52.21,52.1,52.16,88618.0,40.1914,40.2608,40.176,40.2223,88618.0
2017-01-26 13:00:00,52.16,52.19,52.09,52.14,99225.0,40.2223,40.2454,40.1683,40.2068,99225.0
2017-01-26 13:30:00,52.13,52.27,52.12,52.27,79392.0,40.1991,40.3071,40.1914,40.3071,79392.0
2017-01-26 14:00:00,52.27,52.41,52.25,52.34,206768.0,40.3071,40.4151,40.2917,40.3611,206768.0
2017-01-26 14:30:00,52.35,52.36,52.15,52.15,161841.0,40.3688,40.3765,40.2146,40.2146,161841.0
2017-01-26 15:00:00,52.16,52.2,52.01,52.04,279011.0,40.2223,40.2531,40.1066,40.1297,279011.0
2017-01-26 15:30:00,52.04,52.13,51.96,52.0,557959.0,40.1297,40.1991,40.068,40.0989,557959.0
2017-01-27 09:30:00,52.13,52.15,50.73,50.85,527829.0,40.1991,40.2146,39.1196,39.2121,527829.0
2017-01-27 10:00:00,50.82,51.14,50.77,51.1,288800.0,39.189,39.4357,39.1504,39.4049,288800.0
2017-01-27 10:30:00,51.12,51.41,51.01,51.11,221908.0,39.4203,39.6439,39.3355,39.4126,221908.0
2017-01-27 11:00:00,51.1,51.16,50.83,50.86,161487.0,39.4049,39.4511,39.1967,39.2198,161487.0
2017-01-27 11:30:00,50.86,50.91,50.68,50.71,204383.0,39.2198,39.2584,39.081,39.1041,204383.0
2017-01-27 12:00:00,50.7,50.85,50.69,50.77,170452.0,39.0964,39.2121,39.0887,39.1504,170452.0
2017-01-27 12:30:00,50.76,50.85,50.71,50.74,144191.0,39.1427,39.2121,39.1041,39.1273,144191.0
2017-01-27 13:00:00,50.75,50.84,50.74,50.79,106511.0,39.135,39.2044,39.1273,39.1658,106511.0
2017-01-27 13:30:00,50.8,50.83,50.62,50.64,244899.0,39.1735,39.1967,39.0347,39.0501,244899.0
2017-01-27 14:00:00,50.65,50.84,50.63,50.65,537189.0,39.0579,39.2044,39.0424,39.0579,537189.0
2017-01-27 14:30:00,50.65,50.7,50.58,50.59,185733.0,39.0579,39.0964,39.0039,39.0116,185733.0
2017-01-27 15:00:00,50.59,50.59,50.47,50.49,188803.0,39.0116,39.0116,38.9191,38.9345,188803.0
2017-01-27 15:30:00,50.48,50.77,50.48,50.77,865444.0,38.9268,39.1504,38.9268,39.1504,865444.0
2017-01-30 09:30:00,50.74,50.94,50.37,50.87,266234.0,39.1273,39.2815,38.8419,39.2275,266234.0
2017-01-30 10:00:00,50.86,50.97,50.76,50.95,294139.0,39.2198,39.3046,39.1427,39.2892,294139.0
2017-01-30 10:30:00,50.95,51.05,50.66,50.82,308314.0,39.2892,39.3663,39.0656,39.189,308314.0
2017-01-30 11:00:00,50.81,51.14,50.8,50.9,181797.0,39.1812,39.4357,39.1735,39.2506,181797.0
2017-01-30 11:30:00,50.9,51.07,50.87,51.07,139697.0,39.2506,39.3817,39.2275,39.3817,139697.0
2017-01-30 12:00:00,51.07,51.17,51.0,51.02,116586.0,39.3817,39.4588,39.3278,39.3432,116586.0
2017-01-30 12:30:00,51.03,51.12,51.0,51.05,174773.0,39.3509,39.4203,39.3278,39.3663,174773.0
2017-01-30 13:00:00,51.04,51.08,51.0,51.04,115381.0,39.3586,39.3894,39.3278,39.3586,115381.0
2017-01-30 13:30:00,51.04,51.13,51.03,51.12,135803.0,39.3586,39.428,39.3509,39.4203,135803.0
2017-01-30 14:00:00,51.13,51.26,51.12,51.17,197752.0,39.428,39.5283,39.4203,39.4588,197752.0
2017-01-30 14:30:00,51.16,51.39,51.16,51.35,220597.0,39.4511,39.6285,39.4511,39.5977,220597.0
2017-01-30 15:00:00,51.35,51.41,51.25,51.37,184303.0,39.5977,39.6439,39.5205,39.6131,184303.0
2017-01-30 15:30:00,51.37,51.38,51.29,51.33,644988.0,39.6131,39.6208,39.5514,39.5822,644988.0
2017-01-31 09:30:00,50.14,50.54,49.65,50.09,657097.0,38.6646,38.973,38.2867,38.626,657097.0
2017-01-31 10:00:00,50.07,50.24,49.91,50.09,629842.0,38.6106,38.7417,38.4872,38.626,629842.0
2017-01-31 10:30:00,50.09,50.31,50.07,50.19,713446.0,38.626,38.7957,38.6106,38.7031,713446.0
2017-01-31 11:00:00,50.19,50.41,50.19,50.24,407186.0,38.7031,38.8728,38.7031,38.7417,407186.0
2017-01-31 11:30:00,50.24,50.27,50.04,50.19,216768.0,38.7417,38.7648,38.5875,38.7031,216768.0
2017-01-31 12:00:00,50.18,50.34,50.14,50.3,288393.0,38.6954,38.8188,38.6646,38.788,288393.0
2017-01-31 12:30:00,50.3,50.65,50.3,50.59,235029.0,38.788,39.0579,38.788,39.0116,235029.0
2017-01-31 13:00:00,50.58,50.72,50.54,50.68,149012.0,39.0039,39.1118,38.973,39.081,149012.0
2017-01-31 13:30:00,50.69,50.87,50.68,50.81,226589.0,39.0887,39.2275,39.081,39.1812,226589.0
2017-01-31 14:00:00,50.8,51.03,50.74,51.02,177952.0,39.1735,39.3509,39.1273,39.3432,177952.0
2017-01-31 14:30:00,51.02,51.3,51.01,51.3,212612.0,39.3432,39.5591,39.3355,39.5591,212612.0
2017-01-31 15:00:00,51.29,51.42,51.25,51.29,328654.0,39.5514,39.6516,39.5205,39.5514,328654.0
2017-01-31 15:30:00,51.28,51.5,51.28,51.48,590709.0,39.5437,39.7133,39.5437,39.6979,590709.0
2017-02-01 09:30:00,50.93,51.37,50.54,50.96,490223.0,39.2738,39.6131,38.973,39.2969,490223.0
2017-02-01 10:00:00,50.96,51.14,50.7,51.11,281355.0,39.2969,39.4357,39.0964,39.4126,281355.0
2017-02-01 10:30:00,51.11,51.12,50.91,51.06,209312.0,39.4126,39.4203,39.2584,39.374,209312.0
2017-02-01 11:00:00,51.04,51.05,50.89,50.91,177687.0,39.3586,39.3663,39.2429,39.2584,177687.0
2017-02-01 11:30:00,50.91,51.14,50.9,51.07,120884.0,39.2584,39.4357,39.2506,39.3817,120884.0
2017-02-01 12:00:00,51.07,51.19,51.0,51.19,94206.0,39.3817,39.4743,39.3278,39.4743,94206.0
2017-02-01 12:30:00,51.21,51.41,51.17,51.27,337484.0,39.4897,39.6439,39.4588,39.536,337484.0
2017-02-01 13:00:00,51.25,51.28,51.13,51.15,184261.0,39.5205,39.5437,39.428,39.4434,184261.0
2017-02-01 13:30:00,51.14,51.22,51.0,51.06,1145584.0,39.4357,39.4974,39.3278,39.374,1145584.0
2017-02-01 14:00:00,51.05,51.13,50.77,50.99,317175.0,39.3663,39.428,39.1504,39.32,317175.0
2017-02-01 14:30:00,51.0,51.05,50.54,50.63,460981.0,39.3278,39.3663,38.973,39.0424,460981.0
2017-02-01 15:00:00,50.64,50.65,50.47,50.61,293605.0,39.0501,39.0579,38.9191,39.027,293605.0
2017-02-01 15:30:00,50.62,50.7,50.6,50.62,532557.0,39.0347,39.0964,39.0193,39.0347,532557.0
2017-02-02 09:30:00,50.17,50.54,49.82,50.02,680491.0,38.6877,38.973,38.4178,38.572,680491.0
2017-02-02 10:00:00,50.01,50.57,49.98,50.53,609627.0,38.5643,38.9962,38.5412,38.9653,609627.0
2017-02-02 10:30:00,50.55,50.96,50.46,50.94,441468.0,38.9807,39.2969,38.9113,39.2815,441468.0
2017-02-02 11:00:00,50.94,51.29,50.81,51.2,391546.0,39.2815,39.5514,39.1812,39.482,391546.0
2017-02-02 11:30:00,51.18,51.28,50.8,50.83,389817.0,39.4666,39.5437,39.1735,39.1967,389817.0
2017-02-02 12:00:00,50.82,50.89,50.74,50.82,160562.0,39.189,39.2429,39.1273,39.189,160562.0
2017-02-02 12:30:00,50.83,50.9,50.76,50.87,126980.0,39.1967,39.2506,39.1427,39.2275,126980.0
2017-02-02 13:00:00,50.88,50.89,50.69,50.73,157919.0,39.2352,39.2429,39.0887,39.1196,157919.0
2017-02-02 13:30:00,50.73,50.88,50.73,50.83,137892.0,39.1196,39.2352,39.1196,39.1967,137892.0
2017-02-02 14:00:00,50.83,50.83,50.6,50.74,151796.0,39.1967,39.1967,39.0193,39.1273,151796.0
2017-02-02 14:30:00,50.73,50.77,50.68,50.68,188298.0,39.1196,39.1504,39.081,39.081,188298.0
2017-02-02 15:00:00,50.68,50.79,50.66,50.74,228712.0,39.081,39.1658,39.0656,39.1273,228712.0
2017-02-02 15:30:00,50.73,50.76,50.7,50.71,583292.0,39.1196,39.1427,39.0964,39.1041,583292.0
2017-02-03 09:30:00,50.35,50.35,49.11,49.25,747612.0,38.8265,38.8265,37.8703,37.9783,747612.0
2017-02-03 10:00:00,49.26,50.08,49.19,49.41,841391.0,37.986,38.6183,37.932,38.1017,841391.0
2017-02-03 10:30:00,49.41,49.45,49.02,49.44,646283.0,38.1017,38.1325,37.8009,38.1248,646283.0
2017-02-03 11:00:00,49.44,49.49,49.32,49.46,438449.0,38.1248,38.1633,38.0323,38.1402,438449.0
2017-02-03 11:30:00,49.45,49.7,49.32,49.58,449165.0,38.1325,38.3253,38.0323,38.2327,449165.0
2017-02-03 12:00:00,49.59,49.86,49.57,49.76,321936.0,38.2405,38.4487,38.225,38.3716,321936.0
2017-02-03 12:30:00,49.76,50.05,49.74,50.0,276849.0,38.3716,38.5952,38.3561,38.5566,276849.0
2017-02-03 13:00:00,49.99,49.99,49.56,49.69,206497.0,38.5489,38.5489,38.2173,38.3176,206497.0
2017-02-03 13:30:00,49.68,49.76,49.56,49.58,239564.0,38.3099,38.3716,38.2173,38.2327,239564.0
2017-02-03 14:00:00,49.59,49.7,49.48,49.57,347894.0,38.2405,38.3253,38.1556,38.225,347894.0
2017-02-03 14:30:00,49.57,49.61,49.47,49.58,333957.0,38.225,38.2559,38.1479,38.2327,333957.0
2017-02-03 15:00:00,49.58,49.62,49.49,49.5,432252.0,38.2327,38.2636,38.1633,38.1711,432252.0
2017-02-03 15:30:00,49.5,49.61,49.49,49.56,827085.0,38.1711,38.2559,38.1633,38.2173,827085.0
2017-02-06 09:30:00,49.46,49.98,49.25,49.46,348741.0,38.1402,38.5412,37.9783,38.1402,348741.0
2017-02-06 10:00:00,49.45,49.59,49.29,49.52,385154.0,38.1325,38.2405,38.0091,38.1865,385154.0
2017-02-06 10:30:00,49.52,49.53,49.23,49.3,206614.0,38.1865,38.1942,37.9629,38.0168,206614.0
2017-02-06 11:00:00,49.29,49.53,49.28,49.37,195184.0,38.0091,38.1942,38.0014,38.0708,195184.0
2017-02-06 11:30:00,49.36,49.66,49.35,49.55,283798.0,38.0631,38.2944,38.0554,38.2096,283798.0
2017-02-06 12:00:00,49.54,49.6,49.41,49.43,119297.0,38.2019,38.2482,38.1017,38.1171,119297.0
2017-02-06 12:30:00,49.44,49.52,49.34,49.36,166496.0,38.1248,38.1865,38.0477,38.0631,166496.0
2017-02-06 13:00:00,49.36,49.48,49.35,49.46,106671.0,38.0631,38.1556,38.0554,38.1402,106671.0
2017-02-06 13:30:00,49.46,49.48,49.29,49.38,133321.0,38.1402,38.1556,38.0091,38.0785,133321.0
2017-02-06 14:00:00,49.37,49.43,49.28,49.32,198176.0,38.0708,38.1171,38.0014,38.0323,198176.0
2017-02-06 14:30:00,49.31,49.38,49.23,49.36,162452.0,38.0245,38.0785,37.9629,38.0631,162452.0
2017-02-06 15:00:00,49.35,49.49,49.34,49.48,142789.0,38.0554,38.1633,38.0477,38.1556,142789.0
2017-02-06 15:30:00,49.48,49.51,49.34,49.35,734244.0,38.1556,38.1788,38.0477,38.0554,734244.0
2017-02-07 09:30:00,49.42,49.51,48.83,48.98,467889.0,38.1094,38.1788,37.6544,37.7701,467889.0
2017-02-07 10:00:00,48.98,49.0,48.69,48.74,482994.0,37.7701,37.7855,37.5464,37.585,482994.0
2017-02-07 10:30:00,48.75,48.78,48.59,48.74,628172.0,37.5927,37.6158,37.4693,37.585,628172.0
2017-02-07 11:00:00,48.74,48.85,48.52,48.56,481778.0,37.585,37.6698,37.4153,37.4462,481778.0
2017-02-07 11:30:00,48.56,48.65,48.5,48.51,528391.0,37.4462,37.5156,37.3999,37.4076,528391.0
2017-02-07 12:00:00,48.5,48.61,48.41,48.45,298198.0,37.3999,37.4847,37.3305,37.3614,298198.0
2017-02-07 12:30:00,48.45,48.52,48.23,48.25,283785.0,37.3614,37.4153,37.1917,37.2071,283785.0
2017-02-07 13:00:00,48.24,48.35,48.18,48.35,562765.0,37.1994,37.2843,37.1532,37.2843,562765.0
2017-02-07 13:30:00,48.35,48.42,48.22,48.26,397258.0,37.2843,37.3382,37.184,37.2149,397258.0
2017-02-07 14:00:00,48.27,48.35,48.27,48.31,297484.0,37.2226,37.2843,37.2226,37.2534,297484.0
2017-02-07 14:30:00,48.31,48.39,48.29,48.38,288712.0,37.2534,37.3151,37.238,37.3074,288712.0
2017-02-07 15:00:00,48.38,48.43,48.29,48.35,472420.0,37.3074,37.3459,37.238,37.2843,472420.0
2017-02-07 15:30:00,48.34,48.37,48.29,48.33,726599.0,37.2765,37.2997,37.238,37.2688,726599.0
2017-02-08 09:30:00,48.45,48.78,48.05,48.76,498117.0,37.3614,37.6158,37.0529,37.6004,498117.0
2017-02-08 10:00:00,48.78,48.88,48.4,48.41,271553.0,37.6158,37.693,37.3228,37.3305,271553.0
2017-02-08 10:30:00,48.43,48.6,48.25,48.58,390581.0,37.3459,37.477,37.2071,37.4616,390581.0
2017-02-08 11:00:00,48.59,48.81,48.59,48.61,297786.0,37.4693,37.639,37.4693,37.4847,297786.0
2017-02-08 11:30:00,48.61,48.69,48.5,48.52,303512.0,37.4847,37.5464,37.3999,37.4153,303512.0
2017-02-08 12:00:00,48.52,48.64,48.45,48.59,280587.0,37.4153,37.5079,37.3614,37.4693,280587.0
2017-02-08 12:30:00,48.6,48.73,48.53,48.56,257285.0,37.477,37.5773,37.4231,37.4462,257285.0
2017-02-08 13:00:00,48.57,48.67,48.57,48.65,170209.0,37.4539,37.531,37.4539,37.5156,170209.0
2017-02-08 13:30:00,48.65,48.77,48.63,48.75,243904.0,37.5156,37.6081,37.5002,37.5927,243904.0
2017-02-08 14:00:00,48.75,48.78,48.71,48.76,162245.0,37.5927,37.6158,37.5619,37.6004,162245.0
2017-02-08 14:30:00,48.76,49.04,48.75,49.01,192058.0,37.6004,37.8163,37.5927,37.7932,192058.0
2017-02-08 15:00:00,49.0,49.24,48.93,49.22,238086.0,37.7855,37.9706,37.7315,37.9551,238086.0
2017-02-08 15:30:00,49.21,49.22,49.04,49.08,576819.0,37.9474,37.9551,37.8163,37.8472,576819.0
2017-02-09 09:30:00,49.07,49.47,49.06,49.31,252829.0,37.8395,38.1479,37.8318,38.0245,252829.0
2017-02-09 10:00:00,49.35,49.68,49.33,49.63,336789.0,38.0554,38.3099,38.04,38.2713,336789.0
2017-02-09 10:30:00,49.64,49.64,49.32,49.42,207642.0,38.279,38.279,38.0323,38.1094,207642.0
2017-02-09 11:00:00,49.43,49.75,49.42,49.62,206859.0,38.1171,38.3638,38.1094,38.2636,206859.0
2017-02-09 11:30:00,49.63,49.86,49.62,49.75,156274.0,38.2713,38.4487,38.2636,38.3638,156274.0
2017-02-09 12:00:00,49.74,49.81,49.62,49.69,123432.0,38.3561,38.4101,38.2636,38.3176,123432.0
2017-02-09 12:30:00,49.7,49.72,49.54,49.56,108574.0,38.3253,38.3407,38.2019,38.2173,108574.0
2017-02-09 13:00:00,49.56,49.73,49.56,49.59,107148.0,38.2173,38.3484,38.2173,38.2405,107148.0
2017-02-09 13:30:00,49.6,49.63,49.5,49.6,191406.0,38.2482,38.2713,38.1711,38.2482,191406.0
2017-02-09 14:00:00,49.6,49.61,49.52,49.55,101526.0,38.2482,38.2559,38.1865,38.2096,101526.0
2017-02-09 14:30:00,49.55,49.57,49.46,49.51,202860.0,38.2096,38.225,38.1402,38.1788,202860.0
2017-02-09 15:00:00,49.52,49.67,49.52,49.61,209806.0,38.1865,38.3022,38.1865,38.2559,209806.0
2017-02-09 15:30:00,49.61,49.61,49.43,49.46,446997.0,38.2559,38.2559,38.1171,38.1402,446997.0
2017-02-10 09:30:00,49.75,50.36,49.65,50.34,585976.0,38.3638,38.8342,38.2867,38.8188,585976.0
2017-02-10 10:00:00,50.35,50.44,50.19,50.26,414330.0,38.8265,38.8959,38.7031,38.7571,414330.0
2017-02-10 10:30:00,50.26,50.26,49.81,49.94,247922.0,38.7571,38.7571,38.4101,38.5104,247922.0
2017-02-10 11:00:00,49.93,50.15,49.85,49.98,234004.0,38.5026,38.6723,38.441,38.5412,234004.0
2017-02-10 11:30:00,49.99,50.08,49.94,50.08,177754.0,38.5489,38.6183,38.5104,38.6183,177754.0
2017-02-10 12:00:00,50.07,50.2,50.05,50.19,137970.0,38.6106,38.7109,38.5952,38.7031,137970.0
2017-02-10 12:30:00,50.19,50.48,50.18,50.41,192862.0,38.7031,38.9268,38.6954,38.8728,192862.0
2017-02-10 13:00:00,50.41,50.48,50.31,50.31,138504.0,38.8728,38.9268,38.7957,38.7957,138504.0
2017-02-10 13:30:00,50.31,50.44,50.25,50.4,180235.0,38.7957,38.8959,38.7494,38.8651,180235.0
2017-02-10 14:00:00,50.39,50.5,50.36,50.46,180563.0,38.8574,38.9422,38.8342,38.9113,180563.0
2017-02-10 14:30:00,50.45,50.7,50.37,50.42,512292.0,38.9036,39.0964,38.8419,38.8805,512292.0
2017-02-10 15:00:00,50.42,50.49,50.28,50.28,238925.0,38.8805,38.9345,38.7725,38.7725,238925.0
2017-02-10 15:30:00,50.28,50.4,50.27,50.32,524834.0,38.7725,38.8651,38.7648,38.8034,524834.0
2017-02-13 09:30:00,50.53,50.62,50.26,50.48,203829.0,38.9653,39.0347,38.7571,38.9268,203829.0
2017-02-13 10:00:00,50.5,50.59,50.39,50.39,250437.0,38.9422,39.0116,38.8574,38.8574,250437.0
2017-02-13 10:30:00,50.39,50.53,50.33,50.52,192340.0,38.8574,38.9653,38.8111,38.9576,192340.0
2017-02-13 11:00:00,50.53,50.62,50.4,50.46,197665.0,38.9653,39.0347,38.8651,38.9113,197665.0
2017-02-13 11:30:00,50.46,50.68,50.45,50.67,221634.0,38.9113,39.081,38.9036,39.0733,221634.0
2017-02-13 12:00:00,50.68,50.85,50.59,50.75,291728.0,39.081,39.2121,39.0116,39.135,291728.0
2017-02-13 12:30:00,50.75,50.85,50.7,50.73,209845.0,39.135,39.2121,39.0964,39.1196,209845.0
2017-02-13 13:00:00,50.74,50.82,50.71,50.82,177570.0,39.1273,39.189,39.1041,39.189,177570.0
2017-02-13 13:30:00,50.82,50.91,50.8,50.81,263172.0,39.189,39.2584,39.1735,39.1812,263172.0
2017-02-13 14:00:00,50.8,50.81,50.73,50.75,166391.0,39.1735,39.1812,39.1196,39.135,166391.0
2017-02-13 14:30:00,50.74,50.74,50.57,50.61,177536.0,39.1273,39.1273,38.9962,39.027,177536.0
2017-02-13 15:00:00,50.6,50.61,50.51,50.57,302936.0,39.0193,39.027,38.9499,38.9962,302936.0
2017-02-13 15:30:00,50.57,50.57,50.39,50.39,971456.0,38.9962,38.9962,38.8574,38.8574,971456.0
2017-02-14 09:30:00,50.09,50.75,49.93,50.61,632048.0,38.626,39.135,38.5026,39.027,632048.0
2017-02-14 10:00:00,50.61,50.71,50.31,50.7,401020.0,39.027,39.1041,38.7957,39.0964,401020.0
2017-02-14 10:30:00,50.71,50.99,50.66,50.85,400585.0,39.1041,39.32,39.0656,39.2121,400585.0
2017-02-14 11:00:00,50.85,50.85,50.66,50.73,283037.0,39.2121,39.2121,39.0656,39.1196,283037.0
2017-02-14 11:30:00,50.72,50.91,50.71,50.87,153039.0,39.1118,39.2584,39.1041,39.2275,153039.0
2017-02-14 12:00:00,50.88,50.94,50.84,50.9,114046.0,39.2352,39.2815,39.2044,39.2506,114046.0
2017-02-14 12:30:00,50.89,50.89,50.78,50.83,82612.0,39.2429,39.2429,39.1581,39.1967,82612.0
2017-02-14 13:00:00,50.82,50.85,50.77,50.8,92460.0,39.189,39.2121,39.1504,39.1735,92460.0
2017-02-14 13:30:00,50.8,50.81,50.68,50.73,94574.0,39.1735,39.1812,39.081,39.1196,94574.0
2017-02-14 14:00:00,50.73,50.81,50.7,50.79,124788.0,39.1196,39.1812,39.0964,39.1658,124788.0
2017-02-14 14:30:00,50.78,50.89,50.77,50.86,138465.0,39.1581,39.2429,39.1504,39.2198,138465.0
2017-02-14 15:00:00,50.86,50.94,50.86,50.89,187642.0,39.2198,39.2815,39.2198,39.2429,187642.0
2017-02-14 15:30:00,50.88,50.92,50.82,50.88,496346.0,39.2352,39.2661,39.189,39.2352,496346.0
2017-02-15 09:30:00,50.58,50.58,50.07,50.24,496644.0,39.0039,39.0039,38.6106,38.7417,496644.0
2017-02-15 10:00:00,50.25,50.59,50.25,50.55,389884.0,38.7494,39.0116,38.7494,38.9807,389884.0
2017-02-15 10:30:00,50.54,50.67,50.27,50.4,409449.0,38.973,39.0733,38.7648,38.8651,409449.0
2017-02-15 11:00:00,50.41,50.46,50.34,50.43,267633.0,38.8728,38.9113,38.8188,38.8882,267633.0
2017-02-15 11:30:00,50.44,50.61,50.22,50.23,267382.0,38.8959,39.027,38.7263,38.734,267382.0
2017-02-15 12:00:00,50.22,50.33,50.1,50.28,172837.0,38.7263,38.8111,38.6337,38.7725,172837.0
2017-02-15 12:30:00,50.27,50.47,50.2,50.45,175278.0,38.7648,38.9191,38.7109,38.9036,175278.0
2017-02-15 13:00:00,50.44,50.46,50.35,50.46,343053.0,38.8959,38.9113,38.8265,38.9113,343053.0
2017-02-15 13:30:00,50.46,50.55,50.2,50.29,331740.0,38.9113,38.9807,38.7109,38.7803,331740.0
2017-02-15 14:00:00,50.29,50.46,50.26,50.45,311658.0,38.7803,38.9113,38.7571,38.9036,311658.0
2017-02-15 14:30:00,50.46,50.46,50.33,50.4,187746.0,38.9113,38.9113,38.8111,38.8651,187746.0
2017-02-15 15:00:00,50.41,50.58,50.4,50.5,399456.0,38.8728,39.0039,38.8651,38.9422,399456.0
2017-02-15 15:30:00,50.5,50.57,50.44,50.51,685309.0,38.9422,38.9962,38.8959,38.9499,685309.0
2017-02-16 09:30:00,50.95,51.24,50.67,50.98,395621.0,39.2892,39.5128,39.0733,39.3123,395621.0
2017-02-16 10:00:00,50.97,51.09,50.89,51.02,346880.0,39.3046,39.3972,39.2429,39.3432,346880.0
2017-02-16 10:30:00,51.03,51.03,50.82,50.87,363507.0,39.3509,39.3509,39.189,39.2275,363507.0
2017-02-16 11:00:00,50.87,50.87,50.34,50.67,471612.0,39.2275,39.2275,38.8188,39.0733,471612.0
2017-02-16 11:30:00,50.68,50.7,50.3,50.36,215806.0,39.081,39.0964,38.788,38.8342,215806.0
2017-02-16 12:00:00,50.36,50.51,50.35,50.48,201450.0,38.8342,38.9499,38.8265,38.9268,201450.0
2017-02-16 12:30:00,50.48,50.72,50.45,50.69,203211.0,38.9268,39.1118,38.9036,39.0887,203211.0
2017-02-16 13:00:00,50.68,50.76,50.49,50.52,212749.0,39.081,39.1427,38.9345,38.9576,212749.0
2017-02-16 13:30:00,50.52,50.68,50.51,50.59,160291.0,38.9576,39.081,38.9499,39.0116,160291.0
2017-02-16 14:00:00,50.59,50.8,50.58,50.7,266783.0,39.0116,39.1735,39.0039,39.0964,266783.0
2017-02-16 14:30:00,50.7,50.71,50.33,50.4,537043.0,39.0964,39.1041,38.8111,38.8651,537043.0
2017-02-16 15:00:00,50.41,50.49,50.25,50.26,498937.0,38.8728,38.9345,38.7494,38.7571,498937.0
2017-02-16 15:30:00,50.26,50.37,50.15,50.37,1871435.0,38.7571,38.8419,38.6723,38.8419,1871435.0
2017-02-17 09:30:00,51.27,51.99,50.34,51.37,1931660.0,39.536,40.0912,38.8188,39.6131,1931660.0
2017-02-17 10:00:00,51.37,52.23,51.17,51.59,880035.0,39.6131,40.2762,39.4588,39.7827,880035.0
2017-02-17 10:30:00,51.56,52.24,51.54,52.22,665034.0,39.7596,40.284,39.7442,40.2685,665034.0
2017-02-17 11:00:00,52.2,52.29,51.86,51.97,350320.0,40.2531,40.3225,39.9909,40.0758,350320.0
2017-02-17 11:30:00,51.97,52.43,51.96,52.41,216291.0,40.0758,40.4305,40.068,40.4151,216291.0
2017-02-17 12:00:00,52.4,52.44,52.18,52.41,260532.0,40.4073,40.4382,40.2377,40.4151,260532.0
2017-02-17 12:30:00,52.41,52.54,52.41,52.52,251858.0,40.4151,40.5153,40.4151,40.4999,251858.0
2017-02-17 13:00:00,52.54,52.59,52.24,52.24,290684.0,40.5153,40.5539,40.284,40.284,290684.0
2017-02-17 13:30:00,52.25,52.6,52.24,52.45,296262.0,40.2917,40.5616,40.284,40.4459,296262.0
2017-02-17 14:00:00,52.46,52.49,52.29,52.34,470590.0,40.4536,40.4767,40.3225,40.3611,470590.0
2017-02-17 14:30:00,52.34,52.53,52.33,52.41,314859.0,40.3611,40.5076,40.3534,40.4151,314859.0
2017-02-17 15:00:00,52.4,52.65,52.35,52.58,525700.0,40.4073,40.6001,40.3688,40.5461,525700.0
2017-02-17 15:30:00,52.57,52.87,52.49,52.67,1376328.0,40.5384,40.7698,40.4767,40.6155,1376328.0
2017-02-21 09:30:00,52.84,52.86,52.26,52.59,647468.0,40.7466,40.7621,40.2994,40.5539,647468.0
2017-02-21 10:00:00,52.59,52.98,52.49,52.98,373748.0,40.5539,40.8546,40.4767,40.8546,373748.0
2017-02-21 10:30:00,52.97,53.1,52.88,52.96,360030.0,40.8469,40.9471,40.7775,40.8392,360030.0
2017-02-21 11:00:00,52.95,53.11,52.83,52.85,379985.0,40.8315,40.9548,40.7389,40.7544,379985.0
2017-02-21 11:30:00,52.84,52.88,52.48,52.49,267592.0,40.7466,40.7775,40.469,40.4767,267592.0
2017-02-21 12:00:00,52.49,52.63,52.4,52.47,209200.0,40.4767,40.5847,40.4073,40.4613,209200.0
2017-02-21 12:30:00,52.47,52.52,52.42,52.46,140013.0,40.4613,40.4999,40.4228,40.4536,140013.0
2017-02-21 13:00:00,52.46,52.5,52.37,52.46,147772.0,40.4536,40.4845,40.3842,40.4536,147772.0
2017-02-21 13:30:00,52.46,52.58,52.36,52.56,159437.0,40.4536,40.5461,40.3765,40.5307,159437.0
2017-02-21 14:00:00,52.56,52.67,52.54,52.58,146883.0,40.5307,40.6155,40.5153,40.5461,146883.0
2017-02-21 14:30:00,52.59,52.68,52.58,52.64,177595.0,40.5539,40.6233,40.5461,40.5924,177595.0
2017-02-21 15:00:00,52.63,52.72,52.45,52.48,267938.0,40.5847,40.6541,40.4459,40.469,267938.0
2017-02-21 15:30:00,52.48,52.49,52.31,52.42,825773.0,40.469,40.4767,40.3379,40.4228,825773.0
2017-02-22 09:30:00,52.9,53.45,52.9,53.38,812610.0,40.7929,41.217,40.7929,41.1631,812610.0
2017-02-22 10:00:00,53.37,53.89,53.29,53.88,333459.0,41.1553,41.5563,41.0936,41.5486,333459.0
2017-02-22 10:30:00,53.88,53.94,53.71,53.79,473831.0,41.5486,41.5949,41.4175,41.4792,473831.0
2017-02-22 11:00:00,53.79,53.8,53.55,53.65,476970.0,41.4792,41.4869,41.2941,41.3713,476970.0
2017-02-22 11:30:00,53.66,53.72,53.55,53.55,268523.0,41.379,41.4252,41.2941,41.2941,268523.0
2017-02-22 12:00:00,53.54,53.67,53.52,53.65,311774.0,41.2864,41.3867,41.271,41.3713,311774.0
2017-02-22 12:30:00,53.65,53.73,53.56,53.64,195771.0,41.3713,41.4329,41.3019,41.3635,195771.0
2017-02-22 13:00:00,53.64,53.67,53.44,53.46,192329.0,41.3635,41.3867,41.2093,41.2247,192329.0
2017-02-22 13:30:00,53.46,53.61,53.46,53.53,209150.0,41.2247,41.3404,41.2247,41.2787,209150.0
2017-02-22 14:00:00,53.52,53.55,53.39,53.45,202834.0,41.271,41.2941,41.1708,41.217,202834.0
2017-02-22 14:30:00,53.46,53.47,53.28,53.34,230465.0,41.2247,41.2325,41.0859,41.1322,230465.0
2017-02-22 15:00:00,53.34,53.57,53.34,53.57,264902.0,41.1322,41.3096,41.1322,41.3096,264902.0
2017-02-22 15:30:00,53.56,53.61,53.47,53.5,646599.0,41.3019,41.3404,41.2325,41.2556,646599.0
2017-02-23 09:30:00,53.63,53.95,53.2,53.46,521242.0,41.3558,41.6026,41.0242,41.2247,521242.0
2017-02-23 10:00:00,53.47,53.63,53.35,53.5,203421.0,41.2325,41.3558,41.1399,41.2556,203421.0
2017-02-23 10:30:00,53.5,53.57,53.28,53.36,251060.0,41.2556,41.3096,41.0859,41.1476,251060.0
2017-02-23 11:00:00,53.37,53.39,53.16,53.27,252586.0,41.1553,41.1708,40.9934,41.0782,252586.0
2017-02-23 11:30:00,53.27,53.38,53.19,53.26,222250.0,41.0782,41.1631,41.0165,41.0705,222250.0
2017-02-23 12:00:00,53.26,53.29,53.08,53.08,180551.0,41.0705,41.0936,40.9317,40.9317,180551.0
2017-02-23 12:30:00,53.09,53.22,53.06,53.14,185381.0,40.9394,41.0397,40.9163,40.978,185381.0
2017-02-23 13:00:00,53.15,53.23,53.09,53.14,160560.0,40.9857,41.0474,40.9394,40.978,160560.0
2017-02-23 13:30:00,53.14,53.19,53.05,53.18,199042.0,40.978,41.0165,40.9086,41.0088,199042.0
2017-02-23 14:00:00,53.17,53.32,53.17,53.3,216122.0,41.0011,41.1168,41.0011,41.1014,216122.0
2017-02-23 14:30:00,53.31,53.4,53.27,53.4,200971.0,41.1091,41.1785,41.0782,41.1785,200971.0
2017-02-23 15:00:00,53.4,53.47,53.22,53.23,240598.0,41.1785,41.2325,41.0397,41.0474,240598.0
2017-02-23 15:30:00,53.23,53.26,52.48,52.55,1412251.0,41.0474,41.0705,40.469,40.523,1412251.0
2017-02-24 09:30:00,52.84,53.05,52.46,52.68,335571.0,40.7466,40.9086,40.4536,40.6233,335571.0
2017-02-24 10:00:00,52.7,52.81,52.38,52.39,211158.0,40.6387,40.7235,40.3919,40.3996,211158.0
2017-02-24 10:30:00,52.4,52.75,52.32,52.64,282337.0,40.4073,40.6772,40.3457,40.5924,282337.0
2017-02-24 11:00:00,52.63,52.93,52.55,52.86,202683.0,40.5847,40.816,40.523,40.7621,202683.0
2017-02-24 11:30:00,52.86,52.95,52.79,52.88,160265.0,40.7621,40.8315,40.7081,40.7775,160265.0
2017-02-24 12:00:00,52.88,53.55,52.84,53.46,550504.0,40.7775,41.2941,40.7466,41.2247,550504.0
2017-02-24 12:30:00,53.45,53.65,53.27,53.27,243508.0,41.217,41.3713,41.0782,41.0782,243508.0
2017-02-24 13:00:00,53.29,53.35,52.91,52.93,213207.0,41.0936,41.1399,40.8006,40.816,213207.0
2017-02-24 13:30:00,52.94,53.07,52.88,52.92,228771.0,40.8238,40.924,40.7775,40.8083,228771.0
2017-02-24 14:00:00,52.93,53.0,52.84,53.0,210490.0,40.816,40.87,40.7466,40.87,210490.0
2017-02-24 14:30:00,53.0,53.03,52.92,52.95,150700.0,40.87,40.8932,40.8083,40.8315,150700.0
2017-02-24 15:00:00,52.96,52.99,52.72,52.9,260849.0,40.8392,40.8623,40.6541,40.7929,260849.0
2017-02-24 15:30:00,52.91,53.07,52.9,53.05,452429.0,40.8006,40.924,40.7929,40.9086,452429.0
2017-02-27 09:30:00,53.06,53.5,52.97,53.39,391803.0,40.9163,41.2556,40.8469,41.1708,391803.0
2017-02-27 10:00:00,53.39,53.48,53.11,53.21,263435.0,41.1708,41.2402,40.9548,41.032,263435.0
2017-02-27 10:30:00,53.2,53.34,53.16,53.27,243004.0,41.0242,41.1322,40.9934,41.0782,243004.0
2017-02-27 11:00:00,53.28,53.28,53.04,53.1,217562.0,41.0859,41.0859,40.9009,40.9471,217562.0
2017-02-27 11:30:00,53.09,53.23,53.01,53.02,193196.0,40.9394,41.0474,40.8777,40.8854,193196.0
2017-02-27 12:00:00,53.02,53.14,53.01,53.07,136887.0,40.8854,40.978,40.8777,40.924,136887.0
2017-02-27 12:30:00,53.07,53.2,53.06,53.13,136908.0,40.924,41.0242,40.9163,40.9703,136908.0
2017-02-27 13:00:00,53.13,53.16,53.03,53.13,103474.0,40.9703,40.9934,40.8932,40.9703,103474.0
2017-02-27 13:30:00,53.13,53.23,53.12,53.2,150959.0,40.9703,41.0474,40.9626,41.0242,150959.0
2017-02-27 14:00:00,53.21,53.22,53.1,53.15,130047.0,41.032,41.0397,40.9471,40.9857,130047.0
2017-02-27 14:30:00,53.15,53.16,53.08,53.08,166646.0,40.9857,40.9934,40.9317,40.9317,166646.0
2017-02-27 15:00:00,53.09,53.23,53.09,53.13,202218.0,40.9394,41.0474,40.9394,40.9703,202218.0
2017-02-27 15:30:00,53.14,53.17,52.99,53.06,368808.0,40.978,41.0011,40.8623,40.9163,368808.0
2017-02-28 09:30:00,53.02,53.15,52.5,52.53,233710.0,40.8854,40.9857,40.4845,40.5076,233710.0
2017-02-28 10:00:00,52.53,52.57,52.2,52.3,290062.0,40.5076,40.5384,40.2531,40.3302,290062.0
2017-02-28 10:30:00,52.31,52.31,52.14,52.26,235201.0,40.3379,40.3379,40.2068,40.2994,235201.0
2017-02-28 11:00:00,52.27,52.59,52.2,52.58,388341.0,40.3071,40.5539,40.2531,40.5461,388341.0
2017-02-28 11:30:00,52.57,52.6,52.4,52.51,225748.0,40.5384,40.5616,40.4073,40.4922,225748.0
2017-02-28 12:00:00,52.52,52.58,52.43,52.49,165625.0,40.4999,40.5461,40.4305,40.4767,165625.0
2017-02-28 12:30:00,52.48,52.49,52.34,52.4,140702.0,40.469,40.4767,40.3611,40.4073,140702.0
2017-02-28 13:00:00,52.41,52.53,52.4,52.47,128222.0,40.4151,40.5076,40.4073,40.4613,128222.0
2017-02-28 13:30:00,52.46,52.49,52.38,52.48,117704.0,40.4536,40.4767,40.3919,40.469,117704.0
2017-02-28 14:00:00,52.48,52.49,52.32,52.43,137360.0,40.469,40.4767,40.3457,40.4305,137360.0
2017-02-28 14:30:00,52.43,52.46,52.38,52.43,143396.0,40.4305,40.4536,40.3919,40.4305,143396.0
2017-02-28 15:00:00,52.44,52.51,52.39,52.46,246629.0,40.4382,40.4922,40.3996,40.4536,246629.0
2017-02-28 15:30:00,52.45,52.51,52.41,52.45,438256.0,40.4459,40.4922,40.4151,40.4459,438256.0
2017-03-01 09:30:00,52.63,52.74,52.18,52.31,290338.0,40.5847,40.6695,40.2377,40.3379,290338.0
2017-03-01 10:00:00,52.33,52.59,52.24,52.57,258632.0,40.3534,40.5539,40.284,40.5384,258632.0
2017-03-01 10:30:00,52.58,52.71,52.45,52.58,209011.0,40.5461,40.6464,40.4459,40.5461,209011.0
2017-03-01 11:00:00,52.59,52.64,52.29,52.36,287005.0,40.5539,40.5924,40.3225,40.3765,287005.0
2017-03-01 11:30:00,52.37,52.57,52.27,52.42,267585.0,40.3842,40.5384,40.3071,40.4228,267585.0
2017-03-01 12:00:00,52.43,52.59,52.43,52.5,210671.0,40.4305,40.5539,40.4305,40.4845,210671.0
2017-03-01 12:30:00,52.5,52.69,52.46,52.66,174056.0,40.4845,40.631,40.4536,40.6078,174056.0
2017-03-01 13:00:00,52.66,52.67,52.52,52.59,148422.0,40.6078,40.6155,40.4999,40.5539,148422.0
2017-03-01 13:30:00,52.59,52.74,52.58,52.68,160302.0,40.5539,40.6695,40.5461,40.6233,160302.0
2017-03-01 14:00:00,52.69,52.93,52.67,52.9,257896.0,40.631,40.816,40.6155,40.7929,257896.0
2017-03-01 14:30:00,52.9,52.96,52.82,52.94,253346.0,40.7929,40.8392,40.7312,40.8238,253346.0
2017-03-01 15:00:00,52.94,53.06,52.91,52.96,265965.0,40.8238,40.9163,40.8006,40.8392,265965.0
2017-03-01 15:30:00,52.96,53.0,52.82,52.83,412274.0,40.8392,40.87,40.7312,40.7389,412274.0
2017-03-02 09:30:00,53.2,53.2,52.78,52.89,217940.0,41.0242,41.0242,40.7004,40.7852,217940.0
2017-03-02 10:00:00,52.87,53.12,52.82,52.99,194156.0,40.7698,40.9626,40.7312,40.8623,194156.0
2017-03-02 10:30:00,52.99,53.18,52.98,53.01,184312.0,40.8623,41.0088,40.8546,40.8777,184312.0
2017-03-02 11:00:00,53.01,53.02,52.72,52.84,189629.0,40.8777,40.8854,40.6541,40.7466,189629.0
2017-03-02 11:30:00,52.84,53.0,52.79,52.95,174149.0,40.7466,40.87,40.7081,40.8315,174149.0
2017-03-02 12:00:00,52.95,53.12,52.94,53.03,148329.0,40.8315,40.9626,40.8238,40.8932,148329.0
2017-03-02 12:30:00,53.03,53.16,52.97,53.14,125420.0,40.8932,40.9934,40.8469,40.978,125420.0
2017-03-02 13:00:00,53.13,53.3,53.09,53.21,113741.0,40.9703,41.1014,40.9394,41.032,113741.0
2017-03-02 13:30:00,53.21,53.37,53.19,53.21,132989.0,41.032,41.1553,41.0165,41.032,132989.0
2017-03-02 14:00:00,53.2,53.21,53.05,53.2,205988.0,41.0242,41.032,40.9086,41.0242,205988.0
2017-03-02 14:30:00,53.2,53.33,53.19,53.29,142129.0,41.0242,41.1245,41.0165,41.0936,142129.0
2017-03-02 15:00:00,53.29,53.32,53.15,53.31,188876.0,41.0936,41.1168,40.9857,41.1091,188876.0
2017-03-02 15:30:00,53.31,53.38,53.22,53.33,774697.0,41.1091,41.1631,41.0397,41.1245,774697.0
2017-03-03 09:30:00,53.68,53.78,52.88,52.88,334250.0,41.3944,41.4715,40.7775,40.7775,334250.0
2017-03-03 10:00:00,52.88,52.98,52.5,52.52,306444.0,40.7775,40.8546,40.4845,40.4999,306444.0
2017-03-03 10:30:00,52.51,52.91,52.5,52.65,202608.0,40.4922,40.8006,40.4845,40.6001,202608.0
2017-03-03 11:00:00,52.65,52.83,52.64,52.82,260251.0,40.6001,40.7389,40.5924,40.7312,260251.0
2017-03-03 11:30:00,52.82,52.97,52.62,52.82,242991.0,40.7312,40.8469,40.577,40.7312,242991.0
2017-03-03 12:00:00,52.82,52.94,52.74,52.89,271671.0,40.7312,40.8238,40.6695,40.7852,271671.0
2017-03-03 12:30:00,52.88,53.03,52.83,52.86,211419.0,40.7775,40.8932,40.7389,40.7621,211419.0
2017-03-03 13:00:00,52.86,52.87,52.55,52.59,239157.0,40.7621,40.7698,40.523,40.5539,239157.0
2017-03-03 13:30:00,52.58,52.67,52.49,52.64,194206.0,40.5461,40.6155,40.4767,40.5924,194206.0
2017-03-03 14:00:00,52.64,52.75,52.52,52.66,222353.0,40.5924,40.6772,40.4999,40.6078,222353.0
2017-03-03 14:30:00,52.65,52.67,52.55,52.63,206074.0,40.6001,40.6155,40.523,40.5847,206074.0
2017-03-03 15:00:00,52.63,52.68,52.53,52.64,180899.0,40.5847,40.6233,40.5076,40.5924,180899.0
2017-03-03 15:30:00,52.63,52.7,52.57,52.6,493049.0,40.5847,40.6387,40.5384,40.5616,493049.0
2017-03-06 09:30:00,52.62,53.01,52.54,53.0,294880.0,40.577,40.8777,40.5153,40.87,294880.0
2017-03-06 10:00:00,53.0,53.16,52.88,53.11,303588.0,40.87,40.9934,40.7775,40.9548,303588.0
2017-03-06 10:30:00,53.1,53.15,52.85,52.92,231862.0,40.9471,40.9857,40.7544,40.8083,231862.0
2017-03-06 11:00:00,52.91,53.2,52.9,53.02,220730.0,40.8006,41.0242,40.7929,40.8854,220730.0
2017-03-06 11:30:00,53.02,53.07,52.94,53.01,170740.0,40.8854,40.924,40.8238,40.8777,170740.0
2017-03-06 12:00:00,53.0,53.0,52.9,52.91,124691.0,40.87,40.87,40.7929,40.8006,124691.0
2017-03-06 12:30:00,52.91,52.94,52.8,52.93,80225.0,40.8006,40.8238,40.7158,40.816,80225.0
2017-03-06 13:00:00,52.94,53.0,52.92,52.97,90039.0,40.8238,40.87,40.8083,40.8469,90039.0
2017-03-06 13:30:00,52.97,53.09,52.92,53.09,125256.0,40.8469,40.9394,40.8083,40.9394,125256.0
2017-03-06 14:00:00,53.1,53.1,52.95,53.04,163626.0,40.9471,40.9471,40.8315,40.9009,163626.0
2017-03-06 14:30:00,53.03,53.04,52.89,52.94,119153.0,40.8932,40.9009,40.7852,40.8238,119153.0
2017-03-06 15:00:00,52.94,53.03,52.88,53.01,161458.0,40.8238,40.8932,40.7775,40.8777,161458.0
2017-03-06 15:30:00,53.02,53.1,52.99,53.02,433243.0,40.8854,40.9471,40.8623,40.8854,433243.0
2017-03-07 09:30:00,52.53,52.94,52.45,52.53,335611.0,40.5076,40.8238,40.4459,40.5076,335611.0
2017-03-07 10:00:00,52.52,52.64,52.4,52.61,288403.0,40.4999,40.5924,40.4073,40.5693,288403.0
2017-03-07 10:30:00,52.6,52.62,52.41,52.47,165858.0,40.5616,40.577,40.4151,40.4613,165858.0
2017-03-07 11:00:00,52.47,52.5,52.33,52.45,169115.0,40.4613,40.4845,40.3534,40.4459,169115.0
2017-03-07 11:30:00,52.46,52.72,52.3,52.45,260300.0,40.4536,40.6541,40.3302,40.4459,260300.0
2017-03-07 12:00:00,52.45,52.58,52.41,52.55,128957.0,40.4459,40.5461,40.4151,40.523,128957.0
2017-03-07 12:30:00,52.54,52.66,52.51,52.57,103947.0,40.5153,40.6078,40.4922,40.5384,103947.0
2017-03-07 13:00:00,52.57,52.65,52.47,52.49,128252.0,40.5384,40.6001,40.4613,40.4767,128252.0
2017-03-07 13:30:00,52.48,52.55,52.45,52.46,115920.0,40.469,40.523,40.4459,40.4536,115920.0
2017-03-07 14:00:00,52.46,52.68,52.45,52.65,126368.0,40.4536,40.6233,40.4459,40.6001,126368.0
2017-03-07 14:30:00,52.65,52.75,52.6,52.74,131988.0,40.6001,40.6772,40.5616,40.6695,131988.0
2017-03-07 15:00:00,52.75,52.75,52.64,52.64,148293.0,40.6772,40.6772,40.5924,40.5924,148293.0
2017-03-07 15:30:00,52.65,52.72,52.62,52.63,393756.0,40.6001,40.6541,40.577,40.5847,393756.0
2017-03-08 09:30:00,52.52,52.56,52.2,52.55,201197.0,40.822,40.8531,40.5733,40.8453,201197.0
2017-03-08 10:00:00,52.53,52.64,52.43,52.6,157656.0,40.8297,40.9152,40.752,40.8842,157656.0
2017-03-08 10:30:00,52.61,52.69,52.5,52.69,135984.0,40.8919,40.9541,40.8064,40.9541,135984.0
2017-03-08 11:00:00,52.68,52.73,52.53,52.68,120340.0,40.9463,40.9852,40.8297,40.9463,120340.0
2017-03-08 11:30:00,52.69,52.75,52.57,52.68,144136.0,40.9541,41.0007,40.8608,40.9463,144136.0
2017-03-08 12:00:00,52.67,52.73,52.62,52.72,88973.0,40.9386,40.9852,40.8997,40.9774,88973.0
2017-03-08 12:30:00,52.71,52.72,52.61,52.68,73726.0,40.9697,40.9774,40.8919,40.9463,73726.0
2017-03-08 13:00:00,52.69,52.92,52.68,52.88,105967.0,40.9541,41.1329,40.9463,41.1018,105967.0
2017-03-08 13:30:00,52.88,52.96,52.84,52.92,101099.0,41.1018,41.164,41.0707,41.1329,101099.0
2017-03-08 14:00:00,52.92,52.95,52.86,52.89,110944.0,41.1329,41.1562,41.0862,41.1096,110944.0
2017-03-08 14:30:00,52.9,52.99,52.83,52.97,118836.0,41.1173,41.1873,41.0629,41.1717,118836.0
2017-03-08 15:00:00,52.97,53.0,52.84,52.85,143617.0,41.1717,41.1951,41.0707,41.0785,143617.0
2017-03-08 15:30:00,52.86,52.87,52.78,52.83,355584.0,41.0862,41.094,41.0241,41.0629,355584.0
2017-03-09 09:30:00,52.74,52.84,52.39,52.65,183928.0,40.993,41.0707,40.7209,40.923,183928.0
2017-03-09 10:00:00,52.65,52.84,52.58,52.61,156944.0,40.923,41.0707,40.8686,40.8919,156944.0
2017-03-09 10:30:00,52.61,52.8,52.57,52.73,136952.0,40.8919,41.0396,40.8608,40.9852,136952.0
2017-03-09 11:00:00,52.74,52.97,52.58,52.94,152642.0,40.993,41.1717,40.8686,41.1484,152642.0
2017-03-09 11:30:00,52.94,52.96,52.82,52.89,86011.0,41.1484,41.164,41.0552,41.1096,86011.0
2017-03-09 12:00:00,52.9,52.92,52.82,52.82,74967.0,41.1173,41.1329,41.0552,41.0552,74967.0
2017-03-09 12:30:00,52.84,52.87,52.79,52.87,65866.0,41.0707,41.094,41.0318,41.094,65866.0
2017-03-09 13:00:00,52.87,52.9,52.8,52.8,62059.0,41.094,41.1173,41.0396,41.0396,62059.0
2017-03-09 13:30:00,52.81,52.87,52.71,52.8,77447.0,41.0474,41.094,40.9697,41.0396,77447.0
2017-03-09 14:00:00,52.8,52.82,52.52,52.53,148445.0,41.0396,41.0552,40.822,40.8297,148445.0
2017-03-09 14:30:00,52.53,52.69,52.51,52.69,147012.0,40.8297,40.9541,40.8142,40.9541,147012.0
2017-03-09 15:00:00,52.68,52.73,52.6,52.63,186021.0,40.9463,40.9852,40.8842,40.9075,186021.0
2017-03-09 15:30:00,52.63,52.74,52.6,52.66,343494.0,40.9075,40.993,40.8842,40.9308,343494.0
2017-03-10 09:30:00,52.84,53.04,52.77,52.98,308923.0,41.0707,41.2262,41.0163,41.1795,308923.0
2017-03-10 10:00:00,52.98,53.11,52.93,53.04,217920.0,41.1795,41.2806,41.1407,41.2262,217920.0
2017-03-10 10:30:00,53.02,53.02,52.83,52.97,155468.0,41.2106,41.2106,41.0629,41.1717,155468.0
2017-03-10 11:00:00,52.97,53.0,52.88,52.99,109471.0,41.1717,41.1951,41.1018,41.1873,109471.0
2017-03-10 11:30:00,53.0,53.08,52.93,52.95,116434.0,41.1951,41.2572,41.1407,41.1562,116434.0
2017-03-10 12:00:00,52.96,53.05,52.92,53.01,121340.0,41.164,41.2339,41.1329,41.2028,121340.0
2017-03-10 12:30:00,53.01,53.02,52.91,52.92,187117.0,41.2028,41.2106,41.1251,41.1329,187117.0
2017-03-10 13:00:00,52.92,52.92,52.8,52.85,105983.0,41.1329,41.1329,41.0396,41.0785,105983.0
2017-03-10 13:30:00,52.85,52.91,52.77,52.9,71183.0,41.0785,41.1251,41.0163,41.1173,71183.0
2017-03-10 14:00:00,52.91,52.95,52.84,52.94,111468.0,41.1251,41.1562,41.0707,41.1484,111468.0
2017-03-10 14:30:00,52.94,52.94,52.84,52.86,81710.0,41.1484,41.1484,41.0707,41.0862,81710.0
2017-03-10 15:00:00,52.86,52.93,52.85,52.93,99300.0,41.0862,41.1407,41.0785,41.1407,99300.0
2017-03-10 15:30:00,52.92,53.0,52.91,52.94,335536.0,41.1329,41.1951,41.1251,41.1484,335536.0
2017-03-13 09:30:00,53.1,53.36,52.83,52.86,185701.0,41.2728,41.4749,41.0629,41.0862,185701.0
2017-03-13 10:00:00,52.86,52.95,52.76,52.86,116477.0,41.0862,41.1562,41.0085,41.0862,116477.0
2017-03-13 10:30:00,52.86,52.9,52.77,52.83,93780.0,41.0862,41.1173,41.0163,41.0629,93780.0
2017-03-13 11:00:00,52.83,52.86,52.68,52.78,135431.0,41.0629,41.0862,40.9463,41.0241,135431.0
2017-03-13 11:30:00,52.77,52.94,52.76,52.89,100630.0,41.0163,41.1484,41.0085,41.1096,100630.0
2017-03-13 12:00:00,52.9,52.97,52.8,52.82,86863.0,41.1173,41.1717,41.0396,41.0552,86863.0
2017-03-13 12:30:00,52.82,52.91,52.79,52.9,73541.0,41.0552,41.1251,41.0318,41.1173,73541.0
2017-03-13 13:00:00,52.9,52.91,52.82,52.87,68459.0,41.1173,41.1251,41.0552,41.094,68459.0
2017-03-13 13:30:00,52.86,52.91,52.83,52.9,94280.0,41.0862,41.1251,41.0629,41.1173,94280.0
2017-03-13 14:00:00,52.91,53.01,52.86,52.98,104778.0,41.1251,41.2028,41.0862,41.1795,104778.0
2017-03-13 14:30:00,52.97,53.1,52.94,53.1,129221.0,41.1717,41.2728,41.1484,41.2728,129221.0
2017-03-13 15:00:00,53.09,53.22,53.09,53.21,263491.0,41.265,41.3661,41.265,41.3583,263491.0
2017-03-13 15:30:00,53.22,53.24,53.02,53.09,372311.0,41.3661,41.3816,41.2106,41.265,372311.0
2017-03-14 09:30:00,53.06,53.62,53.06,53.35,263076.0,41.2417,41.677,41.2417,41.4671,263076.0
2017-03-14 10:00:00,53.36,53.41,53.18,53.31,184416.0,41.4749,41.5137,41.335,41.436,184416.0
2017-03-14 10:30:00,53.31,53.49,53.17,53.22,244428.0,41.436,41.5759,41.3272,41.3661,244428.0
2017-03-14 11:00:00,53.23,53.39,53.17,53.31,203951.0,41.3738,41.4982,41.3272,41.436,203951.0
2017-03-14 11:30:00,53.3,53.55,53.28,53.45,402421.0,41.4282,41.6226,41.4127,41.5448,402421.0
2017-03-14 12:00:00,53.45,53.52,53.25,53.26,167993.0,41.5448,41.5992,41.3894,41.3972,167993.0
2017-03-14 12:30:00,53.25,53.25,53.11,53.15,85430.0,41.3894,41.3894,41.2806,41.3117,85430.0
2017-03-14 13:00:00,53.15,53.25,53.12,53.16,110326.0,41.3117,41.3894,41.2883,41.3194,110326.0
2017-03-14 13:30:00,53.16,53.18,53.09,53.17,90866.0,41.3194,41.335,41.265,41.3272,90866.0
2017-03-14 14:00:00,53.17,53.29,53.15,53.23,136885.0,41.3272,41.4205,41.3117,41.3738,136885.0
2017-03-14 14:30:00,53.24,53.3,53.21,53.27,116584.0,41.3816,41.4282,41.3583,41.4049,116584.0
2017-03-14 15:00:00,53.26,53.43,53.26,53.32,196507.0,41.3972,41.5293,41.3972,41.4438,196507.0
2017-03-14 15:30:00,53.31,53.36,53.21,53.25,403468.0,41.436,41.4749,41.3583,41.3894,403468.0
2017-03-15 09:30:00,52.96,53.66,52.96,53.65,171480.0,41.164,41.7081,41.164,41.7003,171480.0
2017-03-15 10:00:00,53.66,53.75,53.49,53.61,160485.0,41.7081,41.778,41.5759,41.6692,160485.0
2017-03-15 10:30:00,53.61,53.67,53.3,53.41,130012.0,41.6692,41.7158,41.4282,41.5137,130012.0
2017-03-15 11:00:00,53.41,53.44,53.2,53.2,152357.0,41.5137,41.5371,41.3505,41.3505,152357.0
2017-03-15 11:30:00,53.21,53.26,53.12,53.25,131582.0,41.3583,41.3972,41.2883,41.3894,131582.0
2017-03-15 12:00:00,53.24,53.37,53.23,53.29,145556.0,41.3816,41.4827,41.3738,41.4205,145556.0
2017-03-15 12:30:00,53.29,53.42,53.25,53.4,118238.0,41.4205,41.5215,41.3894,41.506,118238.0
2017-03-15 13:00:00,53.39,53.46,53.29,53.37,157847.0,41.4982,41.5526,41.4205,41.4827,157847.0
2017-03-15 13:30:00,53.37,53.48,53.31,53.48,105666.0,41.4827,41.5681,41.436,41.5681,105666.0
2017-03-15 14:00:00,53.49,53.75,53.45,53.62,187135.0,41.5759,41.778,41.5448,41.677,187135.0
2017-03-15 14:30:00,53.63,53.79,53.51,53.79,223227.0,41.6847,41.8091,41.5915,41.8091,223227.0
2017-03-15 15:00:00,53.8,54.05,53.78,54.01,215593.0,41.8169,42.0112,41.8013,41.9801,215593.0
2017-03-15 15:30:00,54.0,54.03,53.82,53.87,551334.0,41.9723,41.9956,41.8324,41.8713,551334.0
2017-03-16 09:30:00,53.88,54.25,53.72,54.05,152555.0,41.8791,42.1666,41.7547,42.0112,152555.0
2017-03-16 10:00:00,54.06,54.31,54.03,54.09,369798.0,42.019,42.2133,41.9956,42.0423,369798.0
2017-03-16 10:30:00,54.1,54.15,53.87,53.93,220418.0,42.0501,42.0889,41.8713,41.9179,220418.0
2017-03-16 11:00:00,53.93,54.08,53.9,54.04,144960.0,41.9179,42.0345,41.8946,42.0034,144960.0
2017-03-16 11:30:00,54.04,54.24,54.0,54.21,197529.0,42.0034,42.1589,41.9723,42.1356,197529.0
2017-03-16 12:00:00,54.21,54.31,54.15,54.27,160151.0,42.1356,42.2133,42.0889,42.1822,160151.0
2017-03-16 12:30:00,54.28,54.36,54.23,54.23,103639.0,42.19,42.2521,42.1511,42.1511,103639.0
2017-03-16 13:00:00,54.22,54.3,54.09,54.19,126339.0,42.1433,42.2055,42.0423,42.12,126339.0
2017-03-16 13:30:00,54.18,54.27,54.14,54.18,144229.0,42.1122,42.1822,42.0811,42.1122,144229.0
2017-03-16 14:00:00,54.18,54.25,54.13,54.21,143304.0,42.1122,42.1666,42.0734,42.1356,143304.0
2017-03-16 14:30:00,54.2,54.28,54.15,54.23,134665.0,42.1278,42.19,42.0889,42.1511,134665.0
2017-03-16 15:00:00,54.22,54.31,54.18,54.22,226807.0,42.1433,42.2133,42.1122,42.1433,226807.0
2017-03-16 15:30:00,54.23,54.29,54.07,54.14,429717.0,42.1511,42.1977,42.0267,42.0811,429717.0
2017-03-17 09:30:00,54.32,54.51,54.2,54.38,636384.0,42.2211,42.3687,42.1278,42.2677,636384.0
2017-03-17 10:00:00,54.37,54.44,54.18,54.43,174785.0,42.2599,42.3143,42.1122,42.3066,174785.0
2017-03-17 10:30:00,54.44,54.52,54.33,54.4,199330.0,42.3143,42.3765,42.2288,42.2832,199330.0
2017-03-17 11:00:00,54.39,54.4,54.26,54.32,241033.0,42.2755,42.2832,42.1744,42.2211,241033.0
2017-03-17 11:30:00,54.32,54.35,54.07,54.23,152257.0,42.2211,42.2444,42.0267,42.1511,152257.0
2017-03-17 12:00:00,54.23,54.36,54.22,54.25,113403.0,42.1511,42.2521,42.1433,42.1666,113403.0
2017-03-17 12:30:00,54.25,54.37,54.22,54.32,147153.0,42.1666,42.2599,42.1433,42.2211,147153.0
2017-03-17 13:00:00,54.31,54.42,54.25,54.38,138862.0,42.2133,42.2988,42.1666,42.2677,138862.0
2017-03-17 13:30:00,54.38,54.39,54.25,54.28,124407.0,42.2677,42.2755,42.1666,42.19,124407.0
2017-03-17 14:00:00,54.28,54.3,54.09,54.09,255567.0,42.19,42.2055,42.0423,42.0423,255567.0
2017-03-17 14:30:00,54.09,54.24,54.09,54.2,168377.0,42.0423,42.1589,42.0423,42.1278,168377.0
2017-03-17 15:00:00,54.21,54.29,54.1,54.1,185975.0,42.1356,42.1977,42.0501,42.0501,185975.0
2017-03-17 15:30:00,54.11,54.21,53.95,53.99,990484.0,42.0578,42.1356,41.9335,41.9646,990484.0
2017-03-20 09:30:00,54.03,54.31,53.69,53.7,356897.0,41.9956,42.2133,41.7314,41.7391,356897.0
2017-03-20 10:00:00,53.69,53.96,53.63,53.82,195780.0,41.7314,41.9412,41.6847,41.8324,195780.0
2017-03-20 10:30:00,53.8,53.82,53.63,53.69,193213.0,41.8169,41.8324,41.6847,41.7314,193213.0
2017-03-20 11:00:00,53.68,53.75,53.6,53.62,178469.0,41.7236,41.778,41.6614,41.677,178469.0
2017-03-20 11:30:00,53.61,53.68,53.53,53.67,157203.0,41.6692,41.7236,41.607,41.7158,157203.0
2017-03-20 12:00:00,53.67,53.9,53.64,53.86,149446.0,41.7158,41.8946,41.6925,41.8635,149446.0
2017-03-20 12:30:00,53.86,53.86,53.68,53.76,105356.0,41.8635,41.8635,41.7236,41.7858,105356.0
2017-03-20 13:00:00,53.76,53.8,53.68,53.69,95539.0,41.7858,41.8169,41.7236,41.7314,95539.0
2017-03-20 13:30:00,53.69,53.78,53.6,53.71,252640.0,41.7314,41.8013,41.6614,41.7469,252640.0
2017-03-20 14:00:00,53.72,53.75,53.61,53.63,171014.0,41.7547,41.778,41.6692,41.6847,171014.0
2017-03-20 14:30:00,53.63,53.71,53.54,53.68,218945.0,41.6847,41.7469,41.6148,41.7236,218945.0
2017-03-20 15:00:00,53.68,53.85,53.56,53.83,360068.0,41.7236,41.8557,41.6303,41.8402,360068.0
2017-03-20 15:30:00,53.83,53.97,53.8,53.88,625517.0,41.8402,41.949,41.8169,41.8791,625517.0
2017-03-21 09:30:00,53.84,53.89,53.35,53.43,298254.0,41.848,41.8868,41.4671,41.5293,298254.0
2017-03-21 10:00:00,53.42,53.46,52.87,52.88,359561.0,41.5215,41.5526,41.094,41.1018,359561.0
2017-03-21 10:30:00,52.88,52.98,52.55,52.7,349357.0,41.1018,41.1795,40.8453,40.9619,349357.0
2017-03-21 11:00:00,52.7,52.71,52.45,52.61,332970.0,40.9619,40.9697,40.7676,40.8919,332970.0
2017-03-21 11:30:00,52.6,52.7,52.28,52.65,323866.0,40.8842,40.9619,40.6354,40.923,323866.0
2017-03-21 12:00:00,52.65,52.83,52.6,52.82,244016.0,40.923,41.0629,40.8842,41.0552,244016.0
2017-03-21 12:30:00,52.82,52.92,52.74,52.85,266640.0,41.0552,41.1329,40.993,41.0785,266640.0
2017-03-21 13:00:00,52.85,53.0,52.84,52.94,232019.0,41.0785,41.1951,41.0707,41.1484,232019.0
2017-03-21 13:30:00,52.94,52.99,52.83,52.85,184937.0,41.1484,41.1873,41.0629,41.0785,184937.0
2017-03-21 14:00:00,52.83,53.2,52.81,53.14,261221.0,41.0629,41.3505,41.0474,41.3039,261221.0
2017-03-21 14:30:00,53.13,53.32,53.13,53.3,224243.0,41.2961,41.4438,41.2961,41.4282,224243.0
2017-03-21 15:00:00,53.29,53.35,53.23,53.32,258205.0,41.4205,41.4671,41.3738,41.4438,258205.0
2017-03-21 15:30:00,53.32,53.33,52.96,53.06,1000415.0,41.4438,41.4516,41.164,41.2417,1000415.0
2017-03-22 09:30:00,52.75,52.98,52.45,52.54,310741.0,41.0007,41.1795,40.7676,40.8375,310741.0
2017-03-22 10:00:00,52.56,52.74,52.49,52.56,263763.0,40.8531,40.993,40.7987,40.8531,263763.0
2017-03-22 10:30:00,52.58,52.88,52.45,52.82,262163.0,40.8686,41.1018,40.7676,41.0552,262163.0
2017-03-22 11:00:00,52.82,53.0,52.64,52.9,213466.0,41.0552,41.1951,40.9152,41.1173,213466.0
2017-03-22 11:30:00,52.89,53.05,52.78,52.98,204596.0,41.1096,41.2339,41.0241,41.1795,204596.0
2017-03-22 12:00:00,52.98,52.99,52.74,52.84,208357.0,41.1795,41.1873,40.993,41.0707,208357.0
2017-03-22 12:30:00,52.85,52.9,52.78,52.83,111156.0,41.0785,41.1173,41.0241,41.0629,111156.0
2017-03-22 13:00:00,52.83,52.91,52.69,52.82,144640.0,41.0629,41.1251,40.9541,41.0552,144640.0
2017-03-22 13:30:00,52.81,52.93,52.65,52.66,144558.0,41.0474,41.1407,40.923,40.9308,144558.0
2017-03-22 14:00:00,52.66,52.78,52.65,52.71,199730.0,40.9308,41.0241,40.923,40.9697,199730.0
2017-03-22 14:30:00,52.71,52.8,52.67,52.78,217794.0,40.9697,41.0396,40.9386,41.0241,217794.0
2017-03-22 15:00:00,52.79,53.05,52.75,52.97,161860.0,41.0318,41.2339,41.0007,41.1717,161860.0
2017-03-22 15:30:00,52.97,53.14,52.93,53.09,478371.0,41.1717,41.3039,41.1407,41.265,478371.0
2017-03-23 09:30:00,53.65,54.26,53.61,53.69,330591.0,41.7003,42.1744,41.6692,41.7314,330591.0
2017-03-23 10:00:00,53.69,53.82,53.55,53.58,226828.0,41.7314,41.8324,41.6226,41.6459,226828.0
2017-03-23 10:30:00,53.57,53.75,53.48,53.72,172793.0,41.6381,41.778,41.5681,41.7547,172793.0
2017-03-23 11:00:00,53.71,53.99,53.71,53.91,192248.0,41.7469,41.9646,41.7469,41.9024,192248.0
2017-03-23 11:30:00,53.9,53.9,53.65,53.73,170689.0,41.8946,41.8946,41.7003,41.7625,170689.0
2017-03-23 12:00:00,53.74,53.84,53.73,53.81,101293.0,41.7702,41.848,41.7625,41.8246,101293.0
2017-03-23 12:30:00,53.81,53.89,53.76,53.86,112064.0,41.8246,41.8868,41.7858,41.8635,112064.0
2017-03-23 13:00:00,53.86,53.88,53.63,53.78,119363.0,41.8635,41.8791,41.6847,41.8013,119363.0
2017-03-23 13:30:00,53.77,53.97,53.76,53.9,143784.0,41.7936,41.949,41.7858,41.8946,143784.0
2017-03-23 14:00:00,53.9,53.97,53.87,53.91,173889.0,41.8946,41.949,41.8713,41.9024,173889.0
2017-03-23 14:30:00,53.91,54.04,53.89,53.96,146146.0,41.9024,42.0034,41.8868,41.9412,146146.0
2017-03-23 15:00:00,53.95,54.0,53.86,53.88,281172.0,41.9335,41.9723,41.8635,41.8791,281172.0
2017-03-23 15:30:00,53.88,53.93,53.77,53.9,727519.0,41.8791,41.9179,41.7936,41.8946,727519.0
2017-03-24 09:30:00,53.92,54.18,53.7,53.96,255304.0,41.9101,42.1122,41.7391,41.9412,255304.0
2017-03-24 10:00:00,53.96,54.05,53.85,54.01,252224.0,41.9412,42.0112,41.8557,41.9801,252224.0
2017-03-24 10:30:00,54.0,54.07,53.94,54.05,236510.0,41.9723,42.0267,41.9257,42.0112,236510.0
2017-03-24 11:00:00,54.06,54.07,53.9,53.96,238971.0,42.019,42.0267,41.8946,41.9412,238971.0
2017-03-24 11:30:00,53.97,54.2,53.93,54.2,192146.0,41.949,42.1278,41.9179,42.1278,192146.0
2017-03-24 12:00:00,54.2,54.24,53.98,54.13,193223.0,42.1278,42.1589,41.9568,42.0734,193223.0
2017-03-24 12:30:00,54.13,54.16,53.98,54.0,120930.0,42.0734,42.0967,41.9568,41.9723,120930.0
2017-03-24 13:00:00,53.99,54.09,53.91,54.09,126240.0,41.9646,42.0423,41.9024,42.0423,126240.0
2017-03-24 13:30:00,54.1,54.1,53.92,53.95,167106.0,42.0501,42.0501,41.9101,41.9335,167106.0
2017-03-24 14:00:00,53.95,54.06,53.93,53.99,130991.0,41.9335,42.019,41.9179,41.9646,130991.0
2017-03-24 14:30:00,53.98,54.01,53.91,53.93,164671.0,41.9568,41.9801,41.9024,41.9179,164671.0
2017-03-24 15:00:00,53.93,53.96,53.83,53.95,286224.0,41.9179,41.9412,41.8402,41.9335,286224.0
2017-03-24 15:30:00,53.96,54.2,53.85,54.05,512129.0,41.9412,42.1278,41.8557,42.0112,512129.0
2017-03-27 09:30:00,53.64,54.26,53.53,54.21,318254.0,41.6925,42.1744,41.607,42.1356,318254.0
2017-03-27 10:00:00,54.21,54.7,54.13,54.64,374425.0,42.1356,42.5164,42.0734,42.4698,374425.0
2017-03-27 10:30:00,54.65,54.73,54.55,54.66,277322.0,42.4776,42.5397,42.3998,42.4853,277322.0
2017-03-27 11:00:00,54.67,54.73,54.5,54.7,469916.0,42.4931,42.5397,42.361,42.5164,469916.0
2017-03-27 11:30:00,54.72,54.89,54.67,54.76,158658.0,42.532,42.6641,42.4931,42.563,158658.0
2017-03-27 12:00:00,54.76,54.81,54.63,54.65,148776.0,42.563,42.6019,42.462,42.4776,148776.0
2017-03-27 12:30:00,54.65,54.76,54.62,54.75,113631.0,42.4776,42.563,42.4542,42.5553,113631.0
2017-03-27 13:00:00,54.75,54.8,54.61,54.62,124227.0,42.5553,42.5941,42.4465,42.4542,124227.0
2017-03-27 13:30:00,54.62,54.72,54.59,54.63,334082.0,42.4542,42.532,42.4309,42.462,334082.0
2017-03-27 14:00:00,54.63,54.63,54.44,54.53,208841.0,42.462,42.462,42.3143,42.3843,208841.0
2017-03-27 14:30:00,54.53,54.64,54.47,54.64,199289.0,42.3843,42.4698,42.3376,42.4698,199289.0
2017-03-27 15:00:00,54.63,54.65,54.55,54.61,263599.0,42.462,42.4776,42.3998,42.4465,263599.0
2017-03-27 15:30:00,54.62,54.72,54.57,54.68,563715.0,42.4542,42.532,42.4154,42.5009,563715.0
2017-03-28 09:30:00,54.68,55.05,54.65,54.86,290020.0,42.5009,42.7885,42.4776,42.6408,290020.0
2017-03-28 10:00:00,54.86,54.9,54.54,54.58,343669.0,42.6408,42.6719,42.3921,42.4231,343669.0
2017-03-28 10:30:00,54.58,54.95,54.54,54.93,507367.0,42.4231,42.7107,42.3921,42.6952,507367.0
2017-03-28 11:00:00,54.93,55.47,54.86,55.44,346405.0,42.6952,43.1149,42.6408,43.0916,346405.0
2017-03-28 11:30:00,55.45,55.69,55.38,55.53,373869.0,43.0994,43.2859,43.045,43.1615,373869.0
2017-03-28 12:00:00,55.53,55.68,55.49,55.55,254108.0,43.1615,43.2781,43.1305,43.1771,254108.0
2017-03-28 12:30:00,55.55,55.59,55.35,55.43,170341.0,43.1771,43.2082,43.0216,43.0838,170341.0
2017-03-28 13:00:00,55.44,55.45,55.3,55.33,227741.0,43.0916,43.0994,42.9828,43.0061,227741.0
2017-03-28 13:30:00,55.33,55.51,55.18,55.51,220121.0,43.0061,43.146,42.8895,43.146,220121.0
2017-03-28 14:00:00,55.51,55.58,55.44,55.56,172784.0,43.146,43.2004,43.0916,43.1849,172784.0
2017-03-28 14:30:00,55.56,55.57,55.44,55.52,189264.0,43.1849,43.1926,43.0916,43.1538,189264.0
2017-03-28 15:00:00,55.52,55.59,55.41,55.48,326595.0,43.1538,43.2082,43.0683,43.1227,326595.0
2017-03-28 15:30:00,55.48,55.49,55.3,55.32,622240.0,43.1227,43.1305,42.9828,42.9983,622240.0
2017-03-29 09:30:00,55.49,56.27,55.36,55.9,522608.0,43.1305,43.7367,43.0294,43.4491,522608.0
2017-03-29 10:00:00,55.92,56.03,55.74,55.97,282160.0,43.4647,43.5502,43.3248,43.5035,282160.0
2017-03-29 10:30:00,55.98,56.16,55.97,56.07,164595.0,43.5113,43.6512,43.5035,43.5813,164595.0
2017-03-29 11:00:00,56.06,56.11,55.88,56.04,161674.0,43.5735,43.6124,43.4336,43.5579,161674.0
2017-03-29 11:30:00,56.05,56.06,55.91,56.0,118359.0,43.5657,43.5735,43.4569,43.5269,118359.0
2017-03-29 12:00:00,56.0,56.06,55.93,55.99,93773.0,43.5269,43.5735,43.4724,43.5191,93773.0
2017-03-29 12:30:00,55.98,56.02,55.92,55.96,68072.0,43.5113,43.5424,43.4647,43.4958,68072.0
2017-03-29 13:00:00,55.96,56.2,55.94,56.16,95963.0,43.4958,43.6823,43.4802,43.6512,95963.0
2017-03-29 13:30:00,56.15,56.15,56.03,56.15,216267.0,43.6434,43.6434,43.5502,43.6434,216267.0
2017-03-29 14:00:00,56.14,56.22,55.99,56.2,167654.0,43.6357,43.6979,43.5191,43.6823,167654.0
2017-03-29 14:30:00,56.19,56.26,56.14,56.16,104326.0,43.6745,43.7289,43.6357,43.6512,104326.0
2017-03-29 15:00:00,56.16,56.2,56.09,56.09,161579.0,43.6512,43.6823,43.5968,43.5968,161579.0
2017-03-29 15:30:00,56.09,56.21,56.09,56.2,509610.0,43.5968,43.6901,43.5968,43.6823,509610.0
2017-03-30 09:30:00,55.79,55.79,54.18,54.39,1270600.0,43.3636,43.3636,42.1122,42.2755,1270600.0
2017-03-30 10:00:00,54.37,54.46,53.81,54.18,883596.0,42.2599,42.3299,41.8246,42.1122,883596.0
2017-03-30 10:30:00,54.17,54.35,53.89,54.23,403835.0,42.1045,42.2444,41.8868,42.1511,403835.0
2017-03-30 11:00:00,54.23,54.35,54.04,54.06,266276.0,42.1511,42.2444,42.0034,42.019,266276.0
2017-03-30 11:30:00,54.07,54.23,54.07,54.1,138969.0,42.0267,42.1511,42.0267,42.0501,138969.0
2017-03-30 12:00:00,54.11,54.2,54.01,54.03,161432.0,42.0578,42.1278,41.9801,41.9956,161432.0
2017-03-30 12:30:00,54.03,54.1,53.92,53.96,177738.0,41.9956,42.0501,41.9101,41.9412,177738.0
2017-03-30 13:00:00,53.96,53.99,53.88,53.93,176677.0,41.9412,41.9646,41.8791,41.9179,176677.0
2017-03-30 13:30:00,53.93,53.97,53.84,53.88,188532.0,41.9179,41.949,41.848,41.8791,188532.0
2017-03-30 14:00:00,53.88,54.24,53.85,54.05,261650.0,41.8791,42.1589,41.8557,42.0112,261650.0
2017-03-30 14:30:00,54.04,54.16,54.03,54.16,211467.0,42.0034,42.0967,41.9956,42.0967,211467.0
2017-03-30 15:00:00,54.15,54.25,54.06,54.21,246057.0,42.0889,42.1666,42.019,42.1356,246057.0
2017-03-30 15:30:00,54.21,54.22,54.09,54.12,845402.0,42.1356,42.1433,42.0423,42.0656,845402.0
2017-03-31 09:30:00,54.22,54.48,54.14,54.42,256683.0,42.1433,42.3454,42.0811,42.2988,256683.0
2017-03-31 10:00:00,54.42,54.61,54.4,54.43,274685.0,42.2988,42.4465,42.2832,42.3066,274685.0
2017-03-31 10:30:00,54.44,54.84,54.43,54.74,224355.0,42.3143,42.6252,42.3066,42.5475,224355.0
2017-03-31 11:00:00,54.73,54.83,54.59,54.7,246756.0,42.5397,42.6175,42.4309,42.5164,246756.0
2017-03-31 11:30:00,54.71,54.83,54.62,54.73,171218.0,42.5242,42.6175,42.4542,42.5397,171218.0
2017-03-31 12:00:00,54.73,54.86,54.7,54.84,130203.0,42.5397,42.6408,42.5164,42.6252,130203.0
2017-03-31 12:30:00,54.84,54.93,54.79,54.8,142773.0,42.6252,42.6952,42.5864,42.5941,142773.0
2017-03-31 13:00:00,54.8,54.93,54.78,54.93,103874.0,42.5941,42.6952,42.5786,42.6952,103874.0
2017-03-31 13:30:00,54.93,55.07,54.92,55.07,194016.0,42.6952,42.804,42.6874,42.804,194016.0
2017-03-31 14:00:00,55.06,55.07,54.95,55.01,218446.0,42.7962,42.804,42.7107,42.7574,218446.0
2017-03-31 14:30:00,55.01,55.05,54.87,54.9,129806.0,42.7574,42.7885,42.6485,42.6719,129806.0
2017-03-31 15:00:00,54.9,54.98,54.88,54.94,175114.0,42.6719,42.734,42.6563,42.703,175114.0
2017-03-31 15:30:00,54.94,55.11,54.89,54.96,771749.0,42.703,42.8351,42.6641,42.7185,771749.0
2017-04-03 09:30:00,55.16,55.51,54.86,54.9,348704.0,42.874,43.146,42.6408,42.6719,348704.0
2017-04-03 10:00:00,54.9,55.13,54.69,55.13,218974.0,42.6719,42.8506,42.5086,42.8506,218974.0
2017-04-03 10:30:00,55.13,55.13,54.96,55.06,134597.0,42.8506,42.8506,42.7185,42.7962,134597.0
2017-04-03 11:00:00,55.05,55.05,54.82,54.92,192960.0,42.7885,42.7885,42.6097,42.6874,192960.0
2017-04-03 11:30:00,54.92,55.01,54.82,54.94,180800.0,42.6874,42.7574,42.6097,42.703,180800.0
2017-04-03 12:00:00,54.95,54.96,54.79,54.9,105835.0,42.7107,42.7185,42.5864,42.6719,105835.0
2017-04-03 12:30:00,54.9,54.91,54.73,54.8,81738.0,42.6719,42.6796,42.5397,42.5941,81738.0
2017-04-03 13:00:00,54.8,54.83,54.67,54.71,110201.0,42.5941,42.6175,42.4931,42.5242,110201.0
2017-04-03 13:30:00,54.71,54.84,54.68,54.81,86095.0,42.5242,42.6252,42.5009,42.6019,86095.0
2017-04-03 14:00:00,54.81,54.85,54.74,54.74,115998.0,42.6019,42.633,42.5475,42.5475,115998.0
2017-04-03 14:30:00,54.74,54.79,54.64,54.67,192365.0,42.5475,42.5864,42.4698,42.4931,192365.0
2017-04-03 15:00:00,54.66,54.81,54.63,54.75,157749.0,42.4853,42.6019,42.462,42.5553,157749.0
2017-04-03 15:30:00,54.76,54.76,54.59,54.63,537932.0,42.563,42.563,42.4309,42.462,537932.0
2017-04-04 09:30:00,54.45,54.72,54.14,54.33,197262.0,42.3221,42.532,42.0811,42.2288,197262.0
2017-04-04 10:00:00,54.33,54.33,53.62,53.7,294997.0,42.2288,42.2288,41.677,41.7391,294997.0
2017-04-04 10:30:00,53.7,54.09,53.69,54.07,247582.0,41.7391,42.0423,41.7314,42.0267,247582.0
2017-04-04 11:00:00,54.07,54.07,53.93,53.98,191023.0,42.0267,42.0267,41.9179,41.9568,191023.0
2017-04-04 11:30:00,53.98,54.18,53.89,54.06,190760.0,41.9568,42.1122,41.8868,42.019,190760.0
2017-04-04 12:00:00,54.05,54.08,53.91,53.97,119374.0,42.0112,42.0345,41.9024,41.949,119374.0
2017-04-04 12:30:00,53.97,54.01,53.83,53.92,93060.0,41.949,41.9801,41.8402,41.9101,93060.0
2017-04-04 13:00:00,53.93,54.01,53.89,53.99,97249.0,41.9179,41.9801,41.8868,41.9646,97249.0
2017-04-04 13:30:00,54.0,54.02,53.86,53.91,100368.0,41.9723,41.9879,41.8635,41.9024,100368.0
2017-04-04 14:00:00,53.91,54.0,53.9,53.98,112948.0,41.9024,41.9723,41.8946,41.9568,112948.0
2017-04-04 14:30:00,53.98,54.0,53.82,53.86,162534.0,41.9568,41.9723,41.8324,41.8635,162534.0
2017-04-04 15:00:00,53.87,53.95,53.83,53.85,176638.0,41.8713,41.9335,41.8402,41.8557,176638.0
2017-04-04 15:30:00,53.85,53.95,53.84,53.92,463584.0,41.8557,41.9335,41.848,41.9101,463584.0
2017-04-05 09:30:00,54.08,54.11,53.73,54.0,309238.0,42.0345,42.0578,41.7625,41.9723,309238.0
2017-04-05 10:00:00,53.98,54.15,53.91,54.14,216030.0,41.9568,42.0889,41.9024,42.0811,216030.0
2017-04-05 10:30:00,54.13,54.19,53.98,53.99,452133.0,42.0734,42.12,41.9568,41.9646,452133.0
2017-04-05 11:00:00,53.99,54.05,53.78,53.79,226486.0,41.9646,42.0112,41.8013,41.8091,226486.0
2017-04-05 11:30:00,53.79,54.07,53.78,54.0,202509.0,41.8091,42.0267,41.8013,41.9723,202509.0
2017-04-05 12:00:00,54.0,54.19,53.96,54.15,174059.0,41.9723,42.12,41.9412,42.0889,174059.0
2017-04-05 12:30:00,54.15,54.34,54.14,54.29,95600.0,42.0889,42.2366,42.0811,42.1977,95600.0
2017-04-05 13:00:00,54.27,54.28,54.16,54.24,127258.0,42.1822,42.19,42.0967,42.1589,127258.0
2017-04-05 13:30:00,54.24,54.31,54.19,54.19,175180.0,42.1589,42.2133,42.12,42.12,175180.0
2017-04-05 14:00:00,54.19,54.31,54.09,54.29,139937.0,42.12,42.2133,42.0423,42.1977,139937.0
2017-04-05 14:30:00,54.28,54.3,54.06,54.09,142080.0,42.19,42.2055,42.019,42.0423,142080.0
2017-04-05 15:00:00,54.09,54.13,53.78,53.88,234793.0,42.0423,42.0734,41.8013,41.8791,234793.0
2017-04-05 15:30:00,53.87,53.94,53.76,53.83,554520.0,41.8713,41.9257,41.7858,41.8402,554520.0
2017-04-06 09:30:00,53.98,54.72,53.84,54.65,234943.0,41.9568,42.532,41.848,42.4776,234943.0
2017-04-06 10:00:00,54.65,55.04,54.63,54.95,255709.0,42.4776,42.7807,42.462,42.7107,255709.0
2017-04-06 10:30:00,54.94,54.99,54.68,54.74,165982.0,42.703,42.7418,42.5009,42.5475,165982.0
2017-04-06 11:00:00,54.75,54.83,54.46,54.57,261973.0,42.5553,42.6175,42.3299,42.4154,261973.0
2017-04-06 11:30:00,54.57,54.62,54.4,54.56,124215.0,42.4154,42.4542,42.2832,42.4076,124215.0
2017-04-06 12:00:00,54.57,54.71,54.5,54.54,94968.0,42.4154,42.5242,42.361,42.3921,94968.0
2017-04-06 12:30:00,54.55,54.56,54.42,54.46,141086.0,42.3998,42.4076,42.2988,42.3299,141086.0
2017-04-06 13:00:00,54.45,54.59,54.43,54.53,146732.0,42.3221,42.4309,42.3066,42.3843,146732.0
2017-04-06 13:30:00,54.53,54.6,54.48,54.51,154773.0,42.3843,42.4387,42.3454,42.3687,154773.0
2017-04-06 14:00:00,54.51,54.52,54.4,54.42,127161.0,42.3687,42.3765,42.2832,42.2988,127161.0
2017-04-06 14:30:00,54.41,54.46,54.25,54.27,182667.0,42.291,42.3299,42.1666,42.1822,182667.0
2017-04-06 15:00:00,54.27,54.31,54.21,54.27,189580.0,42.1822,42.2133,42.1356,42.1822,189580.0
2017-04-06 15:30:00,54.27,54.27,54.13,54.19,534653.0,42.1822,42.1822,42.0734,42.12,534653.0
2017-04-07 09:30:00,54.13,54.36,53.96,54.13,143418.0,42.0734,42.2521,41.9412,42.0734,143418.0
2017-04-07 10:00:00,54.13,54.33,54.06,54.33,209165.0,42.0734,42.2288,42.019,42.2288,209165.0
2017-04-07 10:30:00,54.33,54.39,54.25,54.26,120695.0,42.2288,42.2755,42.1666,42.1744,120695.0
2017-04-07 11:00:00,54.27,54.44,54.21,54.33,188801.0,42.1822,42.3143,42.1356,42.2288,188801.0
2017-04-07 11:30:00,54.33,54.33,54.15,54.18,139080.0,42.2288,42.2288,42.0889,42.1122,139080.0
2017-04-07 12:00:00,54.19,54.31,54.17,54.27,83875.0,42.12,42.2133,42.1045,42.1822,83875.0
2017-04-07 12:30:00,54.29,54.31,54.18,54.24,81148.0,42.1977,42.2133,42.1122,42.1589,81148.0
2017-04-07 13:00:00,54.24,54.26,54.17,54.25,139609.0,42.1589,42.1744,42.1045,42.1666,139609.0
2017-04-07 13:30:00,54.25,54.33,54.18,54.21,131027.0,42.1666,42.2288,42.1122,42.1356,131027.0
2017-04-07 14:00:00,54.21,54.23,54.17,54.2,144004.0,42.1356,42.1511,42.1045,42.1278,144004.0
2017-04-07 14:30:00,54.2,54.21,54.15,54.2,153476.0,42.1278,42.1356,42.0889,42.1278,153476.0
2017-04-07 15:00:00,54.2,54.24,54.16,54.22,173243.0,42.1278,42.1589,42.0967,42.1433,173243.0
2017-04-07 15:30:00,54.21,54.22,54.13,54.19,398766.0,42.1356,42.1433,42.0734,42.12,398766.0
2017-04-10 09:30:00,54.39,55.06,54.37,54.95,255676.0,42.2755,42.7962,42.2599,42.7107,255676.0
2017-04-10 10:00:00,54.93,55.16,54.87,54.96,243593.0,42.6952,42.874,42.6485,42.7185,243593.0
2017-04-10 10:30:00,54.96,55.02,54.74,54.77,154923.0,42.7185,42.7651,42.5475,42.5708,154923.0
2017-04-10 11:00:00,54.76,54.78,54.68,54.7,113329.0,42.563,42.5786,42.5009,42.5164,113329.0
2017-04-10 11:30:00,54.71,54.71,54.45,54.62,153908.0,42.5242,42.5242,42.3221,42.4542,153908.0
2017-04-10 12:00:00,54.61,54.64,54.45,54.51,99099.0,42.4465,42.4698,42.3221,42.3687,99099.0
2017-04-10 12:30:00,54.52,54.68,54.5,54.68,79750.0,42.3765,42.5009,42.361,42.5009,79750.0
2017-04-10 13:00:00,54.67,54.73,54.63,54.71,73570.0,42.4931,42.5397,42.462,42.5242,73570.0
2017-04-10 13:30:00,54.7,54.75,54.67,54.75,83801.0,42.5164,42.5553,42.4931,42.5553,83801.0
2017-04-10 14:00:00,54.75,54.82,54.7,54.76,148326.0,42.5553,42.6097,42.5164,42.563,148326.0
2017-04-10 14:30:00,54.76,54.94,54.75,54.88,105951.0,42.563,42.703,42.5553,42.6563,105951.0
2017-04-10 15:00:00,54.87,54.88,54.72,54.77,130839.0,42.6485,42.6563,42.532,42.5708,130839.0
2017-04-10 15:30:00,54.77,54.82,54.67,54.7,332834.0,42.5708,42.6097,42.4931,42.5164,332834.0
2017-04-11 09:30:00,54.68,54.95,54.57,54.86,234141.0,42.5009,42.7107,42.4154,42.6408,234141.0
2017-04-11 10:00:00,54.88,55.09,54.83,55.01,163099.0,42.6563,42.8195,42.6175,42.7574,163099.0
2017-04-11 10:30:00,55.0,55.0,54.68,54.79,152906.0,42.7496,42.7496,42.5009,42.5864,152906.0
2017-04-11 11:00:00,54.79,54.91,54.76,54.82,140738.0,42.5864,42.6796,42.563,42.6097,140738.0
2017-04-11 11:30:00,54.83,54.93,54.76,54.8,86635.0,42.6175,42.6952,42.563,42.5941,86635.0
2017-04-11 12:00:00,54.82,54.87,54.74,54.81,109219.0,42.6097,42.6485,42.5475,42.6019,109219.0
2017-04-11 12:30:00,54.82,54.97,54.82,54.95,87881.0,42.6097,42.7263,42.6097,42.7107,87881.0
2017-04-11 13:00:00,54.94,54.98,54.88,54.94,104430.0,42.703,42.734,42.6563,42.703,104430.0
2017-04-11 13:30:00,54.94,54.96,54.87,54.92,138200.0,42.703,42.7185,42.6485,42.6874,138200.0
2017-04-11 14:00:00,54.93,54.97,54.82,54.93,155778.0,42.6952,42.7263,42.6097,42.6952,155778.0
2017-04-11 14:30:00,54.94,55.02,54.9,54.93,137187.0,42.703,42.7651,42.6719,42.6952,137187.0
2017-04-11 15:00:00,54.93,54.96,54.81,54.89,166053.0,42.6952,42.7185,42.6019,42.6641,166053.0
2017-04-11 15:30:00,54.9,55.06,54.87,55.05,389721.0,42.6719,42.7962,42.6485,42.7885,389721.0
2017-04-12 09:30:00,54.86,55.2,54.74,55.17,183542.0,42.6408,42.905,42.5475,42.8817,183542.0
2017-04-12 10:00:00,55.19,55.47,55.17,55.35,175431.0,42.8973,43.1149,42.8817,43.0216,175431.0
2017-04-12 10:30:00,55.36,55.4,55.06,55.1,266351.0,43.0294,43.0605,42.7962,42.8273,266351.0
2017-04-12 11:00:00,55.11,55.17,55.02,55.08,255942.0,42.8351,42.8817,42.7651,42.8118,255942.0
2017-04-12 11:30:00,55.07,55.09,54.89,54.96,123114.0,42.804,42.8195,42.6641,42.7185,123114.0
2017-04-12 12:00:00,54.97,55.05,54.84,54.87,139437.0,42.7263,42.7885,42.6252,42.6485,139437.0
2017-04-12 12:30:00,54.87,55.02,54.85,54.95,148624.0,42.6485,42.7651,42.633,42.7107,148624.0
2017-04-12 13:00:00,54.96,55.03,54.92,54.97,102323.0,42.7185,42.7729,42.6874,42.7263,102323.0
2017-04-12 13:30:00,54.97,55.12,54.95,55.11,112917.0,42.7263,42.8429,42.7107,42.8351,112917.0
2017-04-12 14:00:00,55.12,55.15,55.02,55.15,100121.0,42.8429,42.8662,42.7651,42.8662,100121.0
2017-04-12 14:30:00,55.15,55.16,55.02,55.13,139946.0,42.8662,42.874,42.7651,42.8506,139946.0
2017-04-12 15:00:00,55.13,55.13,55.03,55.09,134390.0,42.8506,42.8506,42.7729,42.8195,134390.0
2017-04-12 15:30:00,55.09,55.15,55.0,55.06,566654.0,42.8195,42.8662,42.7496,42.7962,566654.0
2017-04-13 09:30:00,55.11,55.49,55.0,55.46,258507.0,42.8351,43.1305,42.7496,43.1071,258507.0
2017-04-13 10:00:00,55.46,55.5,55.24,55.24,172280.0,43.1071,43.1382,42.9361,42.9361,172280.0
2017-04-13 10:30:00,55.24,55.26,54.99,55.07,166752.0,42.9361,42.9517,42.7418,42.804,166752.0
2017-04-13 11:00:00,55.07,55.08,54.97,54.97,136250.0,42.804,42.8118,42.7263,42.7263,136250.0
2017-04-13 11:30:00,54.97,55.08,54.97,54.98,193829.0,42.7263,42.8118,42.7263,42.734,193829.0
2017-04-13 12:00:00,54.98,55.0,54.88,54.92,104552.0,42.734,42.7496,42.6563,42.6874,104552.0
2017-04-13 12:30:00,54.92,54.96,54.84,54.95,93114.0,42.6874,42.7185,42.6252,42.7107,93114.0
2017-04-13 13:00:00,54.95,54.95,54.77,54.9,102406.0,42.7107,42.7107,42.5708,42.6719,102406.0
2017-04-13 13:30:00,54.89,55.01,54.87,54.98,108815.0,42.6641,42.7574,42.6485,42.734,108815.0
2017-04-13 14:00:00,54.98,55.03,54.86,55.03,190790.0,42.734,42.7729,42.6408,42.7729,190790.0
2017-04-13 14:30:00,55.02,55.08,54.99,55.08,136558.0,42.7651,42.8118,42.7418,42.8118,136558.0
2017-04-13 15:00:00,55.08,55.08,54.91,54.92,168787.0,42.8118,42.8118,42.6796,42.6874,168787.0
2017-04-13 15:30:00,54.92,54.96,54.81,54.81,546411.0,42.6874,42.7185,42.6019,42.6019,546411.0
2017-04-17 09:30:00,54.99,55.2,54.82,55.08,245942.0,42.7418,42.905,42.6097,42.8118,245942.0
2017-04-17 10:00:00,55.09,55.17,54.94,55.06,176981.0,42.8195,42.8817,42.703,42.7962,176981.0
2017-04-17 10:30:00,55.07,55.17,55.02,55.08,182707.0,42.804,42.8817,42.7651,42.8118,182707.0
2017-04-17 11:00:00,55.08,55.15,55.05,55.08,115034.0,42.8118,42.8662,42.7885,42.8118,115034.0
2017-04-17 11:30:00,55.07,55.11,54.99,55.04,169519.0,42.804,42.8351,42.7418,42.7807,169519.0
2017-04-17 12:00:00,55.03,55.09,54.95,55.06,106395.0,42.7729,42.8195,42.7107,42.7962,106395.0
2017-04-17 12:30:00,55.07,55.11,55.01,55.06,73795.0,42.804,42.8351,42.7574,42.7962,73795.0
2017-04-17 13:00:00,55.06,55.13,55.01,55.06,167106.0,42.7962,42.8506,42.7574,42.7962,167106.0
2017-04-17 13:30:00,55.05,55.11,55.01,55.05,85921.0,42.7885,42.8351,42.7574,42.7885,85921.0
2017-04-17 14:00:00,55.05,55.07,54.99,55.03,106987.0,42.7885,42.804,42.7418,42.7729,106987.0
2017-04-17 14:30:00,55.02,55.05,54.97,54.98,113461.0,42.7651,42.7885,42.7263,42.734,113461.0
2017-04-17 15:00:00,54.98,55.08,54.94,55.07,181456.0,42.734,42.8118,42.703,42.804,181456.0
2017-04-17 15:30:00,55.06,55.12,55.02,55.05,478674.0,42.7962,42.8429,42.7651,42.7885,478674.0
2017-04-18 09:30:00,54.82,55.16,54.73,55.16,189260.0,42.6097,42.874,42.5397,42.874,189260.0
2017-04-18 10:00:00,55.17,55.17,54.89,54.93,146377.0,42.8817,42.8817,42.6641,42.6952,146377.0
2017-04-18 10:30:00,54.92,55.1,54.92,55.04,146381.0,42.6874,42.8273,42.6874,42.7807,146381.0
2017-04-18 11:00:00,55.04,55.15,55.02,55.09,119473.0,42.7807,42.8662,42.7651,42.8195,119473.0
2017-04-18 11:30:00,55.09,55.1,54.99,55.02,123576.0,42.8195,42.8273,42.7418,42.7651,123576.0
2017-04-18 12:00:00,55.02,55.05,54.94,55.02,112027.0,42.7651,42.7885,42.703,42.7651,112027.0
2017-04-18 12:30:00,55.01,55.13,55.01,55.08,85400.0,42.7574,42.8506,42.7574,42.8118,85400.0
2017-04-18 13:00:00,55.08,55.13,55.05,55.11,88536.0,42.8118,42.8506,42.7885,42.8351,88536.0
2017-04-18 13:30:00,55.11,55.15,55.05,55.11,84348.0,42.8351,42.8662,42.7885,42.8351,84348.0
2017-04-18 14:00:00,55.12,55.23,55.1,55.19,139337.0,42.8429,42.9284,42.8273,42.8973,139337.0
2017-04-18 14:30:00,55.19,55.24,55.13,55.16,125812.0,42.8973,42.9361,42.8506,42.874,125812.0
2017-04-18 15:00:00,55.16,55.21,55.09,55.2,134023.0,42.874,42.9128,42.8195,42.905,134023.0
2017-04-18 15:30:00,55.2,55.28,55.16,55.18,334921.0,42.905,42.9672,42.874,42.8895,334921.0
2017-04-19 09:30:00,55.41,55.65,55.23,55.61,189300.0,43.0683,43.2548,42.9284,43.2237,189300.0
2017-04-19 10:00:00,55.6,55.78,55.47,55.72,109998.0,43.216,43.3559,43.1149,43.3092,109998.0
2017-04-19 10:30:00,55.73,55.84,55.67,55.81,136342.0,43.317,43.4025,43.2704,43.3792,136342.0
2017-04-19 11:00:00,55.8,55.87,55.7,55.73,187140.0,43.3714,43.4258,43.2937,43.317,187140.0
2017-04-19 11:30:00,55.73,55.8,55.68,55.76,137037.0,43.317,43.3714,43.2781,43.3403,137037.0
2017-04-19 12:00:00,55.77,55.77,55.63,55.72,126404.0,43.3481,43.3481,43.2393,43.3092,126404.0
2017-04-19 12:30:00,55.72,55.79,55.68,55.75,110482.0,43.3092,43.3636,43.2781,43.3325,110482.0
2017-04-19 13:00:00,55.74,55.76,55.64,55.75,112822.0,43.3248,43.3403,43.247,43.3325,112822.0
2017-04-19 13:30:00,55.75,55.85,55.69,55.77,125131.0,43.3325,43.4103,43.2859,43.3481,125131.0
2017-04-19 14:00:00,55.76,55.83,55.69,55.72,95986.0,43.3403,43.3947,43.2859,43.3092,95986.0
2017-04-19 14:30:00,55.71,55.76,55.57,55.57,114958.0,43.3015,43.3403,43.1926,43.1926,114958.0
2017-04-19 15:00:00,55.57,55.64,55.5,55.53,144972.0,43.1926,43.247,43.1382,43.1615,144972.0
2017-04-19 15:30:00,55.53,55.54,55.44,55.51,319231.0,43.1615,43.1693,43.0916,43.146,319231.0
2017-04-20 09:30:00,55.73,56.27,55.68,56.06,245145.0,43.317,43.7367,43.2781,43.5735,245145.0
2017-04-20 10:00:00,56.05,56.11,55.87,55.91,253860.0,43.5657,43.6124,43.4258,43.4569,253860.0
2017-04-20 10:30:00,55.91,56.04,55.89,56.01,153546.0,43.4569,43.5579,43.4414,43.5346,153546.0
2017-04-20 11:00:00,56.0,56.1,55.9,55.95,140634.0,43.5269,43.6046,43.4491,43.488,140634.0
2017-04-20 11:30:00,55.96,56.23,55.95,56.21,162943.0,43.4958,43.7056,43.488,43.6901,162943.0
2017-04-20 12:00:00,56.22,56.45,56.21,56.43,246352.0,43.6979,43.8766,43.6901,43.8611,246352.0
2017-04-20 12:30:00,56.43,56.5,56.33,56.34,195654.0,43.8611,43.9155,43.7834,43.7911,195654.0
2017-04-20 13:00:00,56.33,56.54,56.32,56.53,115942.0,43.7834,43.9466,43.7756,43.9388,115942.0
2017-04-20 13:30:00,56.54,56.55,56.43,56.52,112680.0,43.9466,43.9544,43.8611,43.931,112680.0
2017-04-20 14:00:00,56.53,56.59,56.5,56.5,117181.0,43.9388,43.9854,43.9155,43.9155,117181.0
2017-04-20 14:30:00,56.5,56.57,56.45,56.46,119439.0,43.9155,43.9699,43.8766,43.8844,119439.0
2017-04-20 15:00:00,56.46,56.56,56.42,56.48,181537.0,43.8844,43.9621,43.8533,43.8999,181537.0
2017-04-20 15:30:00,56.48,56.57,56.43,56.43,446899.0,43.8999,43.9699,43.8611,43.8611,446899.0
2017-04-21 09:30:00,56.4,56.5,56.12,56.12,194184.0,43.8378,43.9155,43.6201,43.6201,194184.0
2017-04-21 10:00:00,56.13,56.29,55.99,55.99,300062.0,43.6279,43.7523,43.5191,43.5191,300062.0
2017-04-21 10:30:00,56.0,56.07,55.95,56.01,226876.0,43.5269,43.5813,43.488,43.5346,226876.0
2017-04-21 11:00:00,56.01,56.3,55.99,56.21,297397.0,43.5346,43.76,43.5191,43.6901,297397.0
2017-04-21 11:30:00,56.19,56.19,56.02,56.02,190162.0,43.6745,43.6745,43.5424,43.5424,190162.0
2017-04-21 12:00:00,56.03,56.11,56.02,56.05,112765.0,43.5502,43.6124,43.5424,43.5657,112765.0
2017-04-21 12:30:00,56.05,56.08,56.01,56.02,174677.0,43.5657,43.589,43.5346,43.5424,174677.0
2017-04-21 13:00:00,56.03,56.03,55.8,55.82,129824.0,43.5502,43.5502,43.3714,43.387,129824.0
2017-04-21 13:30:00,55.82,55.83,55.62,55.75,163905.0,43.387,43.3947,43.2315,43.3325,163905.0
2017-04-21 14:00:00,55.74,55.81,55.7,55.79,165577.0,43.3248,43.3792,43.2937,43.3636,165577.0
2017-04-21 14:30:00,55.8,55.83,55.72,55.76,92695.0,43.3714,43.3947,43.3092,43.3403,92695.0
2017-04-21 15:00:00,55.76,55.79,55.67,55.78,154361.0,43.3403,43.3636,43.2704,43.3559,154361.0
2017-04-21 15:30:00,55.79,55.92,55.77,55.84,642413.0,43.3636,43.4647,43.3481,43.4025,642413.0
2017-04-24 09:30:00,56.44,56.5,56.01,56.11,312938.0,43.8689,43.9155,43.5346,43.6124,312938.0
2017-04-24 10:00:00,56.12,56.32,56.09,56.26,267880.0,43.6201,43.7756,43.5968,43.7289,267880.0
2017-04-24 10:30:00,56.26,56.3,56.02,56.21,282007.0,43.7289,43.76,43.5424,43.6901,282007.0
2017-04-24 11:00:00,56.21,56.22,55.87,56.05,238025.0,43.6901,43.6979,43.4258,43.5657,238025.0
2017-04-24 11:30:00,56.05,56.2,56.01,56.15,140464.0,43.5657,43.6823,43.5346,43.6434,140464.0
2017-04-24 12:00:00,56.15,56.22,56.09,56.2,143481.0,43.6434,43.6979,43.5968,43.6823,143481.0
2017-04-24 12:30:00,56.19,56.28,56.15,56.23,93884.0,43.6745,43.7445,43.6434,43.7056,93884.0
2017-04-24 13:00:00,56.24,56.26,56.12,56.16,127305.0,43.7134,43.7289,43.6201,43.6512,127305.0
2017-04-24 13:30:00,56.15,56.2,56.09,56.11,118398.0,43.6434,43.6823,43.5968,43.6124,118398.0
2017-04-24 14:00:00,56.11,56.14,56.03,56.14,194100.0,43.6124,43.6357,43.5502,43.6357,194100.0
2017-04-24 14:30:00,56.14,56.18,56.03,56.06,162898.0,43.6357,43.6668,43.5502,43.5735,162898.0
2017-04-24 15:00:00,56.07,56.1,55.89,55.94,284995.0,43.5813,43.6046,43.4414,43.4802,284995.0
2017-04-24 15:30:00,55.94,56.04,55.88,55.95,556627.0,43.4802,43.5579,43.4336,43.488,556627.0
2017-04-25 09:30:00,56.24,56.31,55.95,55.96,264584.0,43.7134,43.7678,43.488,43.4958,264584.0
2017-04-25 10:00:00,55.95,56.0,55.81,55.84,256220.0,43.488,43.5269,43.3792,43.4025,256220.0
2017-04-25 10:30:00,55.84,55.88,55.57,55.66,375376.0,43.4025,43.4336,43.1926,43.2626,375376.0
2017-04-25 11:00:00,55.66,55.86,55.64,55.78,186641.0,43.2626,43.418,43.247,43.3559,186641.0
2017-04-25 11:30:00,55.78,55.87,55.76,55.79,209511.0,43.3559,43.4258,43.3403,43.3636,209511.0
2017-04-25 12:00:00,55.79,56.0,55.79,56.0,94696.0,43.3636,43.5269,43.3636,43.5269,94696.0
2017-04-25 12:30:00,55.99,56.06,55.9,55.91,168184.0,43.5191,43.5735,43.4491,43.4569,168184.0
2017-04-25 13:00:00,55.91,56.02,55.85,56.0,288416.0,43.4569,43.5424,43.4103,43.5269,288416.0
2017-04-25 13:30:00,56.0,56.07,55.96,56.05,90053.0,43.5269,43.5813,43.4958,43.5657,90053.0
2017-04-25 14:00:00,56.04,56.21,56.04,56.16,106707.0,43.5579,43.6901,43.5579,43.6512,106707.0
2017-04-25 14:30:00,56.15,56.17,56.11,56.16,86762.0,43.6434,43.659,43.6124,43.6512,86762.0
2017-04-25 15:00:00,56.15,56.19,56.12,56.14,141803.0,43.6434,43.6745,43.6201,43.6357,141803.0
2017-04-25 15:30:00,56.15,56.2,56.09,56.1,316439.0,43.6434,43.6823,43.5968,43.6046,316439.0
2017-04-26 09:30:00,56.33,56.56,56.2,56.54,186213.0,43.7834,43.9621,43.6823,43.9466,186213.0
2017-04-26 10:00:00,56.54,56.58,56.36,56.54,150145.0,43.9466,43.9777,43.8067,43.9466,150145.0
2017-04-26 10:30:00,56.54,56.64,56.47,56.62,170138.0,43.9466,44.0243,43.8922,44.0088,170138.0
2017-04-26 11:00:00,56.61,56.68,56.55,56.67,163965.0,44.001,44.0554,43.9544,44.0476,163965.0
2017-04-26 11:30:00,56.67,56.73,56.43,56.48,154443.0,44.0476,44.0943,43.8611,43.8999,154443.0
2017-04-26 12:00:00,56.48,56.57,56.44,56.55,81895.0,43.8999,43.9699,43.8689,43.9544,81895.0
2017-04-26 12:30:00,56.55,56.68,56.53,56.68,90927.0,43.9544,44.0554,43.9388,44.0554,90927.0
2017-04-26 13:00:00,56.68,56.79,56.67,56.76,100413.0,44.0554,44.1409,44.0476,44.1176,100413.0
2017-04-26 13:30:00,56.76,56.88,56.65,56.87,201836.0,44.1176,44.2109,44.0321,44.2031,201836.0
2017-04-26 14:00:00,56.86,57.0,56.79,56.9,283852.0,44.1953,44.3041,44.1409,44.2264,283852.0
2017-04-26 14:30:00,56.91,57.08,56.91,57.02,172185.0,44.2342,44.3663,44.2342,44.3197,172185.0
2017-04-26 15:00:00,57.02,57.25,57.0,57.12,255243.0,44.3197,44.4984,44.3041,44.3974,255243.0
2017-04-26 15:30:00,57.12,57.16,56.81,56.84,687409.0,44.3974,44.4285,44.1564,44.1798,687409.0
2017-04-27 09:30:00,57.05,57.39,56.84,57.25,258890.0,44.343,44.6073,44.1798,44.4984,258890.0
2017-04-27 10:00:00,57.25,57.3,56.96,56.99,376624.0,44.4984,44.5373,44.273,44.2964,376624.0
2017-04-27 10:30:00,56.97,57.07,56.89,57.03,251327.0,44.2808,44.3585,44.2186,44.3274,251327.0
2017-04-27 11:00:00,57.03,57.4,57.01,57.28,274427.0,44.3274,44.615,44.3119,44.5218,274427.0
2017-04-27 11:30:00,57.29,57.5,57.24,57.49,176361.0,44.5295,44.6928,44.4907,44.685,176361.0
2017-04-27 12:00:00,57.49,57.64,57.42,57.63,327217.0,44.685,44.8016,44.6306,44.7938,327217.0
2017-04-27 12:30:00,57.63,57.7,57.55,57.66,225635.0,44.7938,44.8482,44.7316,44.8171,225635.0
2017-04-27 13:00:00,57.66,58.01,57.65,57.79,323407.0,44.8171,45.0892,44.8093,44.9182,323407.0
2017-04-27 13:30:00,57.79,57.79,57.56,57.69,190334.0,44.9182,44.9182,44.7394,44.8404,190334.0
2017-04-27 14:00:00,57.7,57.71,57.62,57.69,200431.0,44.8482,44.856,44.786,44.8404,200431.0
2017-04-27 14:30:00,57.69,57.76,57.66,57.69,255758.0,44.8404,44.8948,44.8171,44.8404,255758.0
2017-04-27 15:00:00,57.69,57.87,57.62,57.78,332580.0,44.8404,44.9803,44.786,44.9104,332580.0
2017-04-27 15:30:00,57.79,57.94,57.77,57.87,978889.0,44.9182,45.0348,44.9026,44.9803,978889.0
2017-04-28 09:30:00,55.74,56.41,54.93,56.16,1251412.0,43.3248,43.8455,42.6952,43.6512,1251412.0
2017-04-28 10:00:00,56.15,56.27,55.11,55.2,693838.0,43.6434,43.7367,42.8351,42.905,693838.0
2017-04-28 10:30:00,55.19,55.47,54.93,55.08,561755.0,42.8973,43.1149,42.6952,42.8118,561755.0
2017-04-28 11:00:00,55.08,55.1,54.77,54.96,490075.0,42.8118,42.8273,42.5708,42.7185,490075.0
2017-04-28 11:30:00,54.96,55.01,54.73,54.74,321765.0,42.7185,42.7574,42.5397,42.5475,321765.0
2017-04-28 12:00:00,54.75,54.95,54.7,54.79,316240.0,42.5553,42.7107,42.5164,42.5864,316240.0
2017-04-28 12:30:00,54.8,54.9,54.76,54.88,259943.0,42.5941,42.6719,42.563,42.6563,259943.0
2017-04-28 13:00:00,54.88,55.06,54.77,54.97,200769.0,42.6563,42.7962,42.5708,42.7263,200769.0
2017-04-28 13:30:00,54.97,55.05,54.96,55.03,268736.0,42.7263,42.7885,42.7185,42.7729,268736.0
2017-04-28 14:00:00,55.02,55.08,54.91,55.06,248219.0,42.7651,42.8118,42.6796,42.7962,248219.0
2017-04-28 14:30:00,55.06,55.15,54.98,55.01,325180.0,42.7962,42.8662,42.734,42.7574,325180.0
2017-04-28 15:00:00,55.01,55.06,54.7,54.74,343950.0,42.7574,42.7962,42.5164,42.5475,343950.0
2017-04-28 15:30:00,54.74,54.82,54.5,54.63,983639.0,42.5475,42.6097,42.361,42.462,983639.0
2017-05-01 09:30:00,54.61,54.73,53.71,53.72,632018.0,42.4465,42.5397,41.7469,41.7547,632018.0
2017-05-01 10:00:00,53.71,54.05,53.66,53.86,402105.0,41.7469,42.0112,41.7081,41.8635,402105.0
2017-05-01 10:30:00,53.85,54.09,53.85,54.01,489807.0,41.8557,42.0423,41.8557,41.9801,489807.0
2017-05-01 11:00:00,54.0,54.08,53.93,53.95,286792.0,41.9723,42.0345,41.9179,41.9335,286792.0
2017-05-01 11:30:00,53.94,53.95,53.54,53.55,292811.0,41.9257,41.9335,41.6148,41.6226,292811.0
2017-05-01 12:00:00,53.55,53.59,53.3,53.41,309816.0,41.6226,41.6536,41.4282,41.5137,309816.0
2017-05-01 12:30:00,53.41,53.52,53.37,53.39,188258.0,41.5137,41.5992,41.4827,41.4982,188258.0
2017-05-01 13:00:00,53.38,53.51,53.34,53.43,258846.0,41.4904,41.5915,41.4593,41.5293,258846.0
2017-05-01 13:30:00,53.43,53.71,53.41,53.59,208762.0,41.5293,41.7469,41.5137,41.6536,208762.0
2017-05-01 14:00:00,53.59,53.61,53.36,53.37,231935.0,41.6536,41.6692,41.4749,41.4827,231935.0
2017-05-01 14:30:00,53.37,53.46,53.31,53.45,350283.0,41.4827,41.5526,41.436,41.5448,350283.0
2017-05-01 15:00:00,53.45,53.46,53.18,53.21,506155.0,41.5448,41.5526,41.335,41.3583,506155.0
2017-05-01 15:30:00,53.21,53.27,52.9,52.93,1221248.0,41.3583,41.4049,41.1173,41.1407,1221248.0
2017-05-02 09:30:00,53.09,53.32,52.94,53.18,440839.0,41.265,41.4438,41.1484,41.335,440839.0
2017-05-02 10:00:00,53.17,53.59,53.17,53.57,385658.0,41.3272,41.6536,41.3272,41.6381,385658.0
2017-05-02 10:30:00,53.57,53.69,53.39,53.42,305922.0,41.6381,41.7314,41.4982,41.5215,305922.0
2017-05-02 11:00:00,53.42,53.57,53.4,53.5,411732.0,41.5215,41.6381,41.506,41.5837,411732.0
2017-05-02 11:30:00,53.5,53.51,53.37,53.44,260341.0,41.5837,41.5915,41.4827,41.5371,260341.0
2017-05-02 12:00:00,53.44,53.51,53.4,53.44,191353.0,41.5371,41.5915,41.506,41.5371,191353.0
2017-05-02 12:30:00,53.44,53.52,53.41,53.46,244938.0,41.5371,41.5992,41.5137,41.5526,244938.0
2017-05-02 13:00:00,53.45,53.57,53.43,53.49,591292.0,41.5448,41.6381,41.5293,41.5759,591292.0
2017-05-02 13:30:00,53.48,53.54,53.45,53.53,165575.0,41.5681,41.6148,41.5448,41.607,165575.0
2017-05-02 14:00:00,53.52,53.76,53.49,53.71,411633.0,41.5992,41.7858,41.5759,41.7469,411633.0
2017-05-02 14:30:00,53.72,53.74,53.54,53.55,394042.0,41.7547,41.7702,41.6148,41.6226,394042.0
2017-05-02 15:00:00,53.55,53.6,53.44,53.5,340051.0,41.6226,41.6614,41.5371,41.5837,340051.0
2017-05-02 15:30:00,53.5,53.53,53.45,53.47,817387.0,41.5837,41.607,41.5448,41.5604,817387.0
2017-05-03 09:30:00,53.58,53.67,53.21,53.23,414763.0,41.6459,41.7158,41.3583,41.3738,414763.0
2017-05-03 10:00:00,53.24,53.24,52.81,53.1,363462.0,41.3816,41.3816,41.0474,41.2728,363462.0
2017-05-03 10:30:00,53.09,53.22,52.83,52.84,272608.0,41.265,41.3661,41.0629,41.0707,272608.0
2017-05-03 11:00:00,52.85,53.31,52.84,53.28,190848.0,41.0785,41.436,41.0707,41.4127,190848.0
2017-05-03 11:30:00,53.28,53.36,53.24,53.31,177546.0,41.4127,41.4749,41.3816,41.436,177546.0
2017-05-03 12:00:00,53.3,53.37,53.25,53.28,194780.0,41.4282,41.4827,41.3894,41.4127,194780.0
2017-05-03 12:30:00,53.29,53.3,53.23,53.26,100166.0,41.4205,41.4282,41.3738,41.3972,100166.0
2017-05-03 13:00:00,53.26,53.3,53.19,53.23,103656.0,41.3972,41.4282,41.3427,41.3738,103656.0
2017-05-03 13:30:00,53.23,53.27,53.16,53.23,166394.0,41.3738,41.4049,41.3194,41.3738,166394.0
2017-05-03 14:00:00,53.24,53.34,53.17,53.19,174536.0,41.3816,41.4593,41.3272,41.3427,174536.0
2017-05-03 14:30:00,53.2,53.44,53.15,53.4,824293.0,41.3505,41.5371,41.3117,41.506,824293.0
2017-05-03 15:00:00,53.4,53.44,53.32,53.37,237991.0,41.506,41.5371,41.4438,41.4827,237991.0
2017-05-03 15:30:00,53.37,53.61,53.36,53.47,681845.0,41.4827,41.6692,41.4749,41.5604,681845.0
2017-05-04 09:30:00,53.64,53.88,53.37,53.45,170091.0,41.6925,41.8791,41.4827,41.5448,170091.0
2017-05-04 10:00:00,53.45,53.6,53.39,53.55,161776.0,41.5448,41.6614,41.4982,41.6226,161776.0
2017-05-04 10:30:00,53.55,53.7,53.54,53.66,163709.0,41.6226,41.7391,41.6148,41.7081,163709.0
2017-05-04 11:00:00,53.67,53.74,53.58,53.62,160737.0,41.7158,41.7702,41.6459,41.677,160737.0
2017-05-04 11:30:00,53.61,53.8,53.59,53.71,176348.0,41.6692,41.8169,41.6536,41.7469,176348.0
2017-05-04 12:00:00,53.7,53.82,53.65,53.8,200030.0,41.7391,41.8324,41.7003,41.8169,200030.0
2017-05-04 12:30:00,53.79,54.01,53.79,54.0,174317.0,41.8091,41.9801,41.8091,41.9723,174317.0
2017-05-04 13:00:00,54.01,54.05,53.94,54.03,166814.0,41.9801,42.0112,41.9257,41.9956,166814.0
2017-05-04 13:30:00,54.03,54.25,54.01,54.22,157277.0,41.9956,42.1666,41.9801,42.1433,157277.0
2017-05-04 14:00:00,54.23,54.25,54.07,54.1,137414.0,42.1511,42.1666,42.0267,42.0501,137414.0
2017-05-04 14:30:00,54.11,54.14,54.01,54.02,117916.0,42.0578,42.0811,41.9801,41.9879,117916.0
2017-05-04 15:00:00,54.02,54.11,54.0,54.07,145077.0,41.9879,42.0578,41.9723,42.0267,145077.0
2017-05-04 15:30:00,54.08,54.09,53.98,54.01,387911.0,42.0345,42.0423,41.9568,41.9801,387911.0
2017-05-05 09:30:00,54.17,54.5,54.17,54.33,185779.0,42.1045,42.361,42.1045,42.2288,185779.0
2017-05-05 10:00:00,54.32,54.43,54.18,54.27,158000.0,42.2211,42.3066,42.1122,42.1822,158000.0
2017-05-05 10:30:00,54.27,54.43,54.17,54.43,110114.0,42.1822,42.3066,42.1045,42.3066,110114.0
2017-05-05 11:00:00,54.43,54.6,54.37,54.53,185078.0,42.3066,42.4387,42.2599,42.3843,185078.0
2017-05-05 11:30:00,54.54,54.63,54.47,54.63,159763.0,42.3921,42.462,42.3376,42.462,159763.0
2017-05-05 12:00:00,54.63,54.65,54.41,54.44,175789.0,42.462,42.4776,42.291,42.3143,175789.0
2017-05-05 12:30:00,54.44,54.48,54.33,54.48,102536.0,42.3143,42.3454,42.2288,42.3454,102536.0
2017-05-05 13:00:00,54.48,54.53,54.4,54.47,122393.0,42.3454,42.3843,42.2832,42.3376,122393.0
2017-05-05 13:30:00,54.47,54.53,54.44,54.53,76989.0,42.3376,42.3843,42.3143,42.3843,76989.0
2017-05-05 14:00:00,54.53,54.55,54.44,54.48,102117.0,42.3843,42.3998,42.3143,42.3454,102117.0
2017-05-05 14:30:00,54.47,54.49,54.4,54.43,109164.0,42.3376,42.3532,42.2832,42.3066,109164.0
2017-05-05 15:00:00,54.43,54.48,54.37,54.48,138526.0,42.3066,42.3454,42.2599,42.3454,138526.0
2017-05-05 15:30:00,54.48,54.49,54.38,54.47,281101.0,42.3454,42.3532,42.2677,42.3376,281101.0
2017-05-08 09:30:00,54.48,55.26,54.48,54.89,198619.0,42.3454,42.9517,42.3454,42.6641,198619.0
2017-05-08 10:00:00,54.9,54.99,54.82,54.91,144796.0,42.6719,42.7418,42.6097,42.6796,144796.0
2017-05-08 10:30:00,54.91,54.94,54.72,54.93,126129.0,42.6796,42.703,42.532,42.6952,126129.0
2017-05-08 11:00:00,54.94,54.99,54.76,54.8,126848.0,42.703,42.7418,42.563,42.5941,126848.0
2017-05-08 11:30:00,54.79,55.03,54.79,54.96,150702.0,42.5864,42.7729,42.5864,42.7185,150702.0
2017-05-08 12:00:00,54.96,55.03,54.95,55.0,102113.0,42.7185,42.7729,42.7107,42.7496,102113.0
2017-05-08 12:30:00,55.01,55.03,54.94,55.0,111226.0,42.7574,42.7729,42.703,42.7496,111226.0
2017-05-08 13:00:00,55.01,55.02,54.96,55.01,74773.0,42.7574,42.7651,42.7185,42.7574,74773.0
2017-05-08 13:30:00,55.0,55.04,54.99,55.01,69543.0,42.7496,42.7807,42.7418,42.7574,69543.0
2017-05-08 14:00:00,55.01,55.04,54.99,55.01,119966.0,42.7574,42.7807,42.7418,42.7574,119966.0
2017-05-08 14:30:00,55.01,55.03,55.0,55.03,113703.0,42.7574,42.7729,42.7496,42.7729,113703.0
2017-05-08 15:00:00,55.02,55.1,54.99,55.02,202529.0,42.7651,42.8273,42.7418,42.7651,202529.0
2017-05-08 15:30:00,55.02,55.03,54.88,54.96,337882.0,42.7651,42.7729,42.6563,42.7185,337882.0
2017-05-09 09:30:00,55.06,55.53,55.06,55.41,178832.0,42.7962,43.1615,42.7962,43.0683,178832.0
2017-05-09 10:00:00,55.39,55.5,55.32,55.38,173315.0,43.0527,43.1382,42.9983,43.045,173315.0
2017-05-09 10:30:00,55.38,55.59,55.38,55.53,139731.0,43.045,43.2082,43.045,43.1615,139731.0
2017-05-09 11:00:00,55.54,55.69,55.53,55.59,165461.0,43.1693,43.2859,43.1615,43.2082,165461.0
2017-05-09 11:30:00,55.59,55.67,55.53,55.6,139953.0,43.2082,43.2704,43.1615,43.216,139953.0
2017-05-09 12:00:00,55.6,55.6,55.5,55.55,90553.0,43.216,43.216,43.1382,43.1771,90553.0
2017-05-09 12:30:00,55.55,55.58,55.49,55.57,89926.0,43.1771,43.2004,43.1305,43.1926,89926.0
2017-05-09 13:00:00,55.56,55.62,55.51,55.52,70955.0,43.1849,43.2315,43.146,43.1538,70955.0
2017-05-09 13:30:00,55.53,55.58,55.49,55.58,81417.0,43.1615,43.2004,43.1305,43.2004,81417.0
2017-05-09 14:00:00,55.58,55.72,55.51,55.69,130551.0,43.2004,43.3092,43.146,43.2859,130551.0
2017-05-09 14:30:00,55.69,55.79,55.68,55.76,211683.0,43.2859,43.3636,43.2781,43.3403,211683.0
2017-05-09 15:00:00,55.76,55.79,55.7,55.75,214284.0,43.3403,43.3636,43.2937,43.3325,214284.0
2017-05-09 15:30:00,55.75,55.75,55.43,55.56,664242.0,43.3325,43.3325,43.0838,43.1849,664242.0
2017-05-10 09:30:00,55.47,55.71,54.92,55.65,238329.0,43.1149,43.3015,42.6874,43.2548,238329.0
2017-05-10 10:00:00,55.64,55.72,55.57,55.57,566562.0,43.247,43.3092,43.1926,43.1926,566562.0
2017-05-10 10:30:00,55.57,55.66,55.4,55.66,262124.0,43.1926,43.2626,43.0605,43.2626,262124.0
2017-05-10 11:00:00,55.67,55.71,55.58,55.59,228366.0,43.2704,43.3015,43.2004,43.2082,228366.0
2017-05-10 11:30:00,55.59,55.67,55.57,55.6,98734.0,43.2082,43.2704,43.1926,43.216,98734.0
2017-05-10 12:00:00,55.61,55.65,55.54,55.59,98818.0,43.2237,43.2548,43.1693,43.2082,98818.0
2017-05-10 12:30:00,55.6,55.71,55.59,55.66,83424.0,43.216,43.3015,43.2082,43.2626,83424.0
2017-05-10 13:00:00,55.67,55.67,55.59,55.64,133666.0,43.2704,43.2704,43.2082,43.247,133666.0
2017-05-10 13:30:00,55.64,55.65,55.56,55.57,138290.0,43.247,43.2548,43.1849,43.1926,138290.0
2017-05-10 14:00:00,55.57,55.7,55.56,55.66,110903.0,43.1926,43.2937,43.1849,43.2626,110903.0
2017-05-10 14:30:00,55.67,55.7,55.64,55.65,147271.0,43.2704,43.2937,43.247,43.2548,147271.0
2017-05-10 15:00:00,55.65,55.67,55.59,55.66,138654.0,43.2548,43.2704,43.2082,43.2626,138654.0
2017-05-10 15:30:00,55.66,55.67,55.56,55.58,359933.0,43.2626,43.2704,43.1849,43.2004,359933.0
2017-05-11 09:30:00,55.1,55.25,54.39,54.46,375786.0,42.8273,42.9439,42.2755,42.3299,375786.0
2017-05-11 10:00:00,54.45,54.61,54.18,54.27,457530.0,42.3221,42.4465,42.1122,42.1822,457530.0
2017-05-11 10:30:00,54.27,54.4,54.11,54.39,304271.0,42.1822,42.2832,42.0578,42.2755,304271.0
2017-05-11 11:00:00,54.4,54.45,54.25,54.41,405221.0,42.2832,42.3221,42.1666,42.291,405221.0
2017-05-11 11:30:00,54.43,54.52,54.33,54.36,266857.0,42.3066,42.3765,42.2288,42.2521,266857.0
2017-05-11 12:00:00,54.35,54.54,54.29,54.44,193148.0,42.2444,42.3921,42.1977,42.3143,193148.0
2017-05-11 12:30:00,54.44,54.46,54.27,54.34,127610.0,42.3143,42.3299,42.1822,42.2366,127610.0
2017-05-11 13:00:00,54.34,54.39,54.3,54.32,160907.0,42.2366,42.2755,42.2055,42.2211,160907.0
2017-05-11 13:30:00,54.31,54.59,54.29,54.58,164787.0,42.2133,42.4309,42.1977,42.4231,164787.0
2017-05-11 14:00:00,54.59,54.66,54.53,54.62,340791.0,42.4309,42.4853,42.3843,42.4542,340791.0
2017-05-11 14:30:00,54.63,54.8,54.61,54.79,259512.0,42.462,42.5941,42.4465,42.5864,259512.0
2017-05-11 15:00:00,54.79,54.83,54.74,54.79,364151.0,42.5864,42.6175,42.5475,42.5864,364151.0
2017-05-11 15:30:00,54.78,54.99,54.77,54.89,539197.0,42.5786,42.7418,42.5708,42.6641,539197.0
2017-05-12 09:30:00,54.63,54.63,53.7,53.87,526539.0,42.462,42.462,41.7391,41.8713,526539.0
2017-05-12 10:00:00,53.85,53.93,53.74,53.89,374822.0,41.8557,41.9179,41.7702,41.8868,374822.0
2017-05-12 10:30:00,53.9,54.11,53.9,54.1,264889.0,41.8946,42.0578,41.8946,42.0501,264889.0
2017-05-12 11:00:00,54.09,54.28,54.08,54.22,260858.0,42.0423,42.19,42.0345,42.1433,260858.0
2017-05-12 11:30:00,54.22,54.27,54.03,54.04,137744.0,42.1433,42.1822,41.9956,42.0034,137744.0
2017-05-12 12:00:00,54.04,54.1,53.96,53.99,141034.0,42.0034,42.0501,41.9412,41.9646,141034.0
2017-05-12 12:30:00,53.98,54.03,53.91,53.98,108821.0,41.9568,41.9956,41.9024,41.9568,108821.0
2017-05-12 13:00:00,53.97,54.01,53.86,53.89,140042.0,41.949,41.9801,41.8635,41.8868,140042.0
2017-05-12 13:30:00,53.89,53.96,53.83,53.96,95879.0,41.8868,41.9412,41.8402,41.9412,95879.0
2017-05-12 14:00:00,53.96,54.03,53.9,53.99,161764.0,41.9412,41.9956,41.8946,41.9646,161764.0
2017-05-12 14:30:00,53.99,54.02,53.94,53.98,125552.0,41.9646,41.9879,41.9257,41.9568,125552.0
2017-05-12 15:00:00,53.98,54.07,53.97,54.02,167682.0,41.9568,42.0267,41.949,41.9879,167682.0
2017-05-12 15:30:00,54.02,54.09,53.97,54.01,447531.0,41.9879,42.0423,41.949,41.9801,447531.0
2017-05-15 09:30:00,54.1,54.25,53.92,53.92,136016.0,42.0501,42.1666,41.9101,41.9101,136016.0
2017-05-15 10:00:00,53.94,54.25,53.94,54.24,113366.0,41.9257,42.1666,41.9257,42.1589,113366.0
2017-05-15 10:30:00,54.24,54.29,54.15,54.2,179843.0,42.1589,42.1977,42.0889,42.1278,179843.0
2017-05-15 11:00:00,54.2,54.23,54.1,54.1,107859.0,42.1278,42.1511,42.0501,42.0501,107859.0
2017-05-15 11:30:00,54.1,54.12,53.9,53.93,97949.0,42.0501,42.0656,41.8946,41.9179,97949.0
2017-05-15 12:00:00,53.94,53.94,53.86,53.92,97180.0,41.9257,41.9257,41.8635,41.9101,97180.0
2017-05-15 12:30:00,53.91,53.94,53.78,53.8,78527.0,41.9024,41.9257,41.8013,41.8169,78527.0
2017-05-15 13:00:00,53.8,53.92,53.77,53.85,63360.0,41.8169,41.9101,41.7936,41.8557,63360.0
2017-05-15 13:30:00,53.85,53.97,53.85,53.93,62182.0,41.8557,41.949,41.8557,41.9179,62182.0
2017-05-15 14:00:00,53.92,53.96,53.84,53.84,80856.0,41.9101,41.9412,41.848,41.848,80856.0
2017-05-15 14:30:00,53.85,53.87,53.69,53.75,188057.0,41.8557,41.8713,41.7314,41.778,188057.0
2017-05-15 15:00:00,53.74,53.8,53.72,53.75,159851.0,41.7702,41.8169,41.7547,41.778,159851.0
2017-05-15 15:30:00,53.75,53.87,53.74,53.81,329209.0,41.778,41.8713,41.7702,41.8246,329209.0
2017-05-16 09:30:00,53.55,53.55,52.8,53.23,407404.0,41.6226,41.6226,41.0396,41.3738,407404.0
2017-05-16 10:00:00,53.23,53.24,53.0,53.07,190557.0,41.3738,41.3816,41.1951,41.2495,190557.0
2017-05-16 10:30:00,53.08,53.11,52.93,52.97,152239.0,41.2572,41.2806,41.1407,41.1717,152239.0
2017-05-16 11:00:00,52.97,53.0,52.73,52.75,154494.0,41.1717,41.1951,40.9852,41.0007,154494.0
2017-05-16 11:30:00,52.74,52.76,52.62,52.66,238193.0,40.993,41.0085,40.8997,40.9308,238193.0
2017-05-16 12:00:00,52.66,52.83,52.65,52.76,202018.0,40.9308,41.0629,40.923,41.0085,202018.0
2017-05-16 12:30:00,52.77,52.78,52.64,52.66,147605.0,41.0163,41.0241,40.9152,40.9308,147605.0
2017-05-16 13:00:00,52.65,52.68,52.57,52.65,164905.0,40.923,40.9463,40.8608,40.923,164905.0
2017-05-16 13:30:00,52.65,52.74,52.61,52.66,130963.0,40.923,40.993,40.8919,40.9308,130963.0
2017-05-16 14:00:00,52.65,52.69,52.59,52.62,163647.0,40.923,40.9541,40.8764,40.8997,163647.0
2017-05-16 14:30:00,52.62,52.64,52.53,52.56,211844.0,40.8997,40.9152,40.8297,40.8531,211844.0
2017-05-16 15:00:00,52.57,52.58,52.45,52.48,283183.0,40.8608,40.8686,40.7676,40.7909,283183.0
2017-05-16 15:30:00,52.48,52.54,52.38,52.39,534358.0,40.7909,40.8375,40.7132,40.7209,534358.0
2017-05-17 09:30:00,52.06,52.42,51.4,51.42,274623.0,40.4644,40.7442,39.9514,39.967,274623.0
2017-05-17 10:00:00,51.4,51.49,51.22,51.27,424605.0,39.9514,40.0214,39.8115,39.8504,424605.0
2017-05-17 10:30:00,51.28,51.59,51.27,51.39,279906.0,39.8582,40.0991,39.8504,39.9437,279906.0
2017-05-17 11:00:00,51.39,51.58,51.31,51.57,228353.0,39.9437,40.0913,39.8815,40.0836,228353.0
2017-05-17 11:30:00,51.56,51.79,51.51,51.78,273040.0,40.0758,40.2546,40.0369,40.2468,273040.0
2017-05-17 12:00:00,51.78,51.78,51.51,51.57,215202.0,40.2468,40.2468,40.0369,40.0836,215202.0
2017-05-17 12:30:00,51.57,51.76,51.56,51.76,146687.0,40.0836,40.2313,40.0758,40.2313,146687.0
2017-05-17 13:00:00,51.76,51.89,51.73,51.88,157291.0,40.2313,40.3323,40.2079,40.3245,157291.0
2017-05-17 13:30:00,51.88,51.93,51.81,51.81,232846.0,40.3245,40.3634,40.2701,40.2701,232846.0
2017-05-17 14:00:00,51.8,51.88,51.56,51.57,264105.0,40.2623,40.3245,40.0758,40.0836,264105.0
2017-05-17 14:30:00,51.56,51.73,51.55,51.71,234893.0,40.0758,40.2079,40.068,40.1924,234893.0
2017-05-17 15:00:00,51.72,51.9,51.67,51.85,255510.0,40.2002,40.3401,40.1613,40.3012,255510.0
2017-05-17 15:30:00,51.86,51.89,51.6,51.62,475838.0,40.309,40.3323,40.1069,40.1224,475838.0
2017-05-18 09:30:00,51.79,52.01,51.38,51.52,288671.0,40.2546,40.4256,39.9359,40.0447,288671.0
2017-05-18 10:00:00,51.53,52.0,51.53,51.82,222882.0,40.0525,40.4178,40.0525,40.2779,222882.0
2017-05-18 10:30:00,51.82,51.99,51.81,51.89,166007.0,40.2779,40.41,40.2701,40.3323,166007.0
2017-05-18 11:00:00,51.92,52.05,51.89,52.04,140249.0,40.3556,40.4567,40.3323,40.4489,140249.0
2017-05-18 11:30:00,52.04,52.08,51.78,51.79,147676.0,40.4489,40.48,40.2468,40.2546,147676.0
2017-05-18 12:00:00,51.79,51.83,51.71,51.8,116965.0,40.2546,40.2857,40.1924,40.2623,116965.0
2017-05-18 12:30:00,51.8,51.84,51.62,51.71,86040.0,40.2623,40.2934,40.1224,40.1924,86040.0
2017-05-18 13:00:00,51.71,51.73,51.6,51.68,127093.0,40.1924,40.2079,40.1069,40.1691,127093.0
2017-05-18 13:30:00,51.68,51.81,51.61,51.76,136581.0,40.1691,40.2701,40.1147,40.2313,136581.0
2017-05-18 14:00:00,51.76,51.94,51.75,51.93,151772.0,40.2313,40.3712,40.2235,40.3634,151772.0
2017-05-18 14:30:00,51.93,51.99,51.83,51.87,139521.0,40.3634,40.41,40.2857,40.3168,139521.0
2017-05-18 15:00:00,51.87,51.92,51.85,51.87,187304.0,40.3168,40.3556,40.3012,40.3168,187304.0
2017-05-18 15:30:00,51.87,51.9,51.75,51.75,413691.0,40.3168,40.3401,40.2235,40.2235,413691.0
2017-05-19 09:30:00,51.8,51.8,51.25,51.53,334663.0,40.2623,40.2623,39.8348,40.0525,334663.0
2017-05-19 10:00:00,51.54,51.94,51.54,51.93,152487.0,40.0603,40.3712,40.0603,40.3634,152487.0
2017-05-19 10:30:00,51.93,52.16,51.86,52.11,150827.0,40.3634,40.5422,40.309,40.5033,150827.0
2017-05-19 11:00:00,52.1,52.14,52.01,52.13,129009.0,40.4955,40.5266,40.4256,40.5188,129009.0
2017-05-19 11:30:00,52.14,52.2,52.08,52.19,272329.0,40.5266,40.5733,40.48,40.5655,272329.0
2017-05-19 12:00:00,52.2,52.2,52.08,52.13,131683.0,40.5733,40.5733,40.48,40.5188,131683.0
2017-05-19 12:30:00,52.13,52.28,52.13,52.27,83931.0,40.5188,40.6354,40.5188,40.6277,83931.0
2017-05-19 13:00:00,52.27,52.42,52.25,52.38,95174.0,40.6277,40.7442,40.6121,40.7132,95174.0
2017-05-19 13:30:00,52.39,52.48,52.34,52.43,115053.0,40.7209,40.7909,40.6821,40.752,115053.0
2017-05-19 14:00:00,52.43,52.5,52.4,52.44,125252.0,40.752,40.8064,40.7287,40.7598,125252.0
2017-05-19 14:30:00,52.43,52.53,52.43,52.49,95754.0,40.752,40.8297,40.752,40.7987,95754.0
2017-05-19 15:00:00,52.49,52.5,52.33,52.42,166050.0,40.7987,40.8064,40.6743,40.7442,166050.0
2017-05-19 15:30:00,52.42,52.5,52.35,52.38,439866.0,40.7442,40.8064,40.6898,40.7132,439866.0
2017-05-22 09:30:00,52.53,53.18,52.35,52.99,359166.0,40.8297,41.335,40.6898,41.1873,359166.0
2017-05-22 10:00:00,52.99,52.99,52.7,52.74,196811.0,41.1873,41.1873,40.9619,40.993,196811.0
2017-05-22 10:30:00,52.74,52.8,52.61,52.66,180711.0,40.993,41.0396,40.8919,40.9308,180711.0
2017-05-22 11:00:00,52.66,52.72,52.59,52.67,101528.0,40.9308,40.9774,40.8764,40.9386,101528.0
2017-05-22 11:30:00,52.67,52.72,52.58,52.68,66836.0,40.9386,40.9774,40.8686,40.9463,66836.0
2017-05-22 12:00:00,52.68,52.8,52.67,52.76,99841.0,40.9463,41.0396,40.9386,41.0085,99841.0
2017-05-22 12:30:00,52.76,52.77,52.6,52.76,173128.0,41.0085,41.0163,40.8842,41.0085,173128.0
2017-05-22 13:00:00,52.76,52.82,52.72,52.79,93509.0,41.0085,41.0552,40.9774,41.0318,93509.0
2017-05-22 13:30:00,52.78,52.8,52.7,52.77,90663.0,41.0241,41.0396,40.9619,41.0163,90663.0
2017-05-22 14:00:00,52.76,52.82,52.74,52.78,176208.0,41.0085,41.0552,40.993,41.0241,176208.0
2017-05-22 14:30:00,52.78,52.81,52.71,52.78,125788.0,41.0241,41.0474,40.9697,41.0241,125788.0
2017-05-22 15:00:00,52.78,52.89,52.76,52.84,141573.0,41.0241,41.1096,41.0085,41.0707,141573.0
2017-05-22 15:30:00,52.84,52.92,52.82,52.83,338845.0,41.0707,41.1329,41.0552,41.0629,338845.0
2017-05-23 09:30:00,52.92,53.11,52.85,53.03,110622.0,41.1329,41.2806,41.0785,41.2184,110622.0
2017-05-23 10:00:00,53.01,53.01,52.8,52.85,120816.0,41.2028,41.2028,41.0396,41.0785,120816.0
2017-05-23 10:30:00,52.86,52.93,52.78,52.9,162960.0,41.0862,41.1407,41.0241,41.1173,162960.0
2017-05-23 11:00:00,52.9,53.11,52.89,53.1,92582.0,41.1173,41.2806,41.1096,41.2728,92582.0
2017-05-23 11:30:00,53.09,53.14,53.04,53.13,137185.0,41.265,41.3039,41.2262,41.2961,137185.0
2017-05-23 12:00:00,53.12,53.2,53.1,53.16,131567.0,41.2883,41.3505,41.2728,41.3194,131567.0
2017-05-23 12:30:00,53.16,53.25,53.15,53.23,114918.0,41.3194,41.3894,41.3117,41.3738,114918.0
2017-05-23 13:00:00,53.22,53.25,53.19,53.21,130335.0,41.3661,41.3894,41.3427,41.3583,130335.0
2017-05-23 13:30:00,53.2,53.24,53.14,53.15,163939.0,41.3505,41.3816,41.3039,41.3117,163939.0
2017-05-23 14:00:00,53.16,53.17,53.1,53.12,145972.0,41.3194,41.3272,41.2728,41.2883,145972.0
2017-05-23 14:30:00,53.12,53.18,53.11,53.15,141876.0,41.2883,41.335,41.2806,41.3117,141876.0
2017-05-23 15:00:00,53.15,53.22,53.14,53.18,172587.0,41.3117,41.3661,41.3039,41.335,172587.0
2017-05-23 15:30:00,53.17,53.17,52.94,52.99,562099.0,41.3272,41.3272,41.1484,41.1873,562099.0
2017-05-24 09:30:00,52.92,52.98,52.47,52.5,223870.0,41.1329,41.1795,40.7831,40.8064,223870.0
2017-05-24 10:00:00,52.51,52.62,52.47,52.55,155735.0,40.8142,40.8997,40.7831,40.8453,155735.0
2017-05-24 10:30:00,52.55,52.8,52.53,52.79,103228.0,40.8453,41.0396,40.8297,41.0318,103228.0
2017-05-24 11:00:00,52.78,52.92,52.76,52.89,99740.0,41.0241,41.1329,41.0085,41.1096,99740.0
2017-05-24 11:30:00,52.9,52.9,52.62,52.64,155839.0,41.1173,41.1173,40.8997,40.9152,155839.0
2017-05-24 12:00:00,52.63,52.71,52.52,52.68,141997.0,40.9075,40.9697,40.822,40.9463,141997.0
2017-05-24 12:30:00,52.68,52.68,52.55,52.61,102553.0,40.9463,40.9463,40.8453,40.8919,102553.0
2017-05-24 13:00:00,52.62,52.72,52.61,52.65,100312.0,40.8997,40.9774,40.8919,40.923,100312.0
2017-05-24 13:30:00,52.66,52.66,52.56,52.59,86013.0,40.9308,40.9308,40.8531,40.8764,86013.0
2017-05-24 14:00:00,52.6,52.74,52.54,52.65,138271.0,40.8842,40.993,40.8375,40.923,138271.0
2017-05-24 14:30:00,52.65,52.73,52.55,52.71,89626.0,40.923,40.9852,40.8453,40.9697,89626.0
2017-05-24 15:00:00,52.71,52.82,52.67,52.79,105257.0,40.9697,41.0552,40.9386,41.0318,105257.0
2017-05-24 15:30:00,52.79,52.91,52.75,52.86,347412.0,41.0318,41.1251,41.0007,41.0862,347412.0
2017-05-25 09:30:00,53.28,53.43,53.0,53.26,203615.0,41.4127,41.5293,41.1951,41.3972,203615.0
2017-05-25 10:00:00,53.25,53.34,53.06,53.07,223989.0,41.3894,41.4593,41.2417,41.2495,223989.0
2017-05-25 10:30:00,53.08,53.17,52.92,52.94,178223.0,41.2572,41.3272,41.1329,41.1484,178223.0
2017-05-25 11:00:00,52.95,53.05,52.91,52.97,157038.0,41.1562,41.2339,41.1251,41.1717,157038.0
2017-05-25 11:30:00,52.97,53.01,52.86,52.96,142445.0,41.1717,41.2028,41.0862,41.164,142445.0
2017-05-25 12:00:00,52.96,52.99,52.92,52.98,163763.0,41.164,41.1873,41.1329,41.1795,163763.0
2017-05-25 12:30:00,52.98,53.06,52.93,53.05,91206.0,41.1795,41.2417,41.1407,41.2339,91206.0
2017-05-25 13:00:00,53.05,53.12,53.02,53.04,126089.0,41.2339,41.2883,41.2106,41.2262,126089.0
2017-05-25 13:30:00,53.03,53.1,52.95,53.05,114631.0,41.2184,41.2728,41.1562,41.2339,114631.0
2017-05-25 14:00:00,53.06,53.08,52.97,53.0,101529.0,41.2417,41.2572,41.1717,41.1951,101529.0
2017-05-25 14:30:00,53.0,53.13,52.99,53.09,92082.0,41.1951,41.2961,41.1873,41.265,92082.0
2017-05-25 15:00:00,53.09,53.15,53.04,53.12,119754.0,41.265,41.3117,41.2262,41.2883,119754.0
2017-05-25 15:30:00,53.13,53.3,53.07,53.19,638518.0,41.2961,41.4282,41.2495,41.3427,638518.0
2017-05-26 09:30:00,53.27,53.68,53.07,53.51,166854.0,41.4049,41.7236,41.2495,41.5915,166854.0
2017-05-26 10:00:00,53.51,53.73,53.51,53.73,204864.0,41.5915,41.7625,41.5915,41.7625,204864.0
2017-05-26 10:30:00,53.72,53.94,53.67,53.78,153486.0,41.7547,41.9257,41.7158,41.8013,153486.0
2017-05-26 11:00:00,53.79,53.97,53.79,53.93,133071.0,41.8091,41.949,41.8091,41.9179,133071.0
2017-05-26 11:30:00,53.93,53.99,53.83,53.83,120334.0,41.9179,41.9646,41.8402,41.8402,120334.0
2017-05-26 12:00:00,53.83,53.83,53.68,53.75,125130.0,41.8402,41.8402,41.7236,41.778,125130.0
2017-05-26 12:30:00,53.74,53.82,53.71,53.78,88036.0,41.7702,41.8324,41.7469,41.8013,88036.0
2017-05-26 13:00:00,53.79,53.89,53.74,53.83,78849.0,41.8091,41.8868,41.7702,41.8402,78849.0
2017-05-26 13:30:00,53.83,53.89,53.81,53.86,89381.0,41.8402,41.8868,41.8246,41.8635,89381.0
2017-05-26 14:00:00,53.87,53.91,53.82,53.9,95493.0,41.8713,41.9024,41.8324,41.8946,95493.0
2017-05-26 14:30:00,53.9,53.9,53.8,53.86,126428.0,41.8946,41.8946,41.8169,41.8635,126428.0
2017-05-26 15:00:00,53.86,53.91,53.83,53.87,203916.0,41.8635,41.9024,41.8402,41.8713,203916.0
2017-05-26 15:30:00,53.85,53.86,53.7,53.72,404656.0,41.8557,41.8635,41.7391,41.7547,404656.0
2017-05-30 09:30:00,53.62,54.22,53.62,54.11,190496.0,41.677,42.1433,41.677,42.0578,190496.0
2017-05-30 10:00:00,54.12,54.13,53.82,53.94,172974.0,42.0656,42.0734,41.8324,41.9257,172974.0
2017-05-30 10:30:00,53.96,54.0,53.81,53.83,147479.0,41.9412,41.9723,41.8246,41.8402,147479.0
2017-05-30 11:00:00,53.84,53.86,53.66,53.73,147019.0,41.848,41.8635,41.7081,41.7625,147019.0
2017-05-30 11:30:00,53.73,53.75,53.66,53.72,111025.0,41.7625,41.778,41.7081,41.7547,111025.0
2017-05-30 12:00:00,53.72,53.77,53.66,53.75,85508.0,41.7547,41.7936,41.7081,41.778,85508.0
2017-05-30 12:30:00,53.75,53.82,53.62,53.66,118978.0,41.778,41.8324,41.677,41.7081,118978.0
2017-05-30 13:00:00,53.67,53.77,53.65,53.77,77936.0,41.7158,41.7936,41.7003,41.7936,77936.0
2017-05-30 13:30:00,53.76,53.82,53.75,53.76,78921.0,41.7858,41.8324,41.778,41.7858,78921.0
2017-05-30 14:00:00,53.76,53.77,53.68,53.75,172037.0,41.7858,41.7936,41.7236,41.778,172037.0
2017-05-30 14:30:00,53.76,53.88,53.7,53.86,107635.0,41.7858,41.8791,41.7391,41.8635,107635.0
2017-05-30 15:00:00,53.87,53.95,53.82,53.87,135270.0,41.8713,41.9335,41.8324,41.8713,135270.0
2017-05-30 15:30:00,53.87,53.95,53.78,53.78,284768.0,41.8713,41.9335,41.8013,41.8013,284768.0
2017-05-31 09:30:00,53.86,53.97,53.67,53.84,225388.0,41.8635,41.949,41.7158,41.848,225388.0
2017-05-31 10:00:00,53.85,54.07,53.61,54.07,195939.0,41.8557,42.0267,41.6692,42.0267,195939.0
2017-05-31 10:30:00,54.08,54.18,54.03,54.09,264541.0,42.0345,42.1122,41.9956,42.0423,264541.0
2017-05-31 11:00:00,54.1,54.15,53.88,54.0,181031.0,42.0501,42.0889,41.8791,41.9723,181031.0
2017-05-31 11:30:00,53.99,54.17,53.93,54.07,211000.0,41.9646,42.1045,41.9179,42.0267,211000.0
2017-05-31 12:00:00,54.06,54.08,53.85,53.88,101683.0,42.019,42.0345,41.8557,41.8791,101683.0
2017-05-31 12:30:00,53.88,53.93,53.83,53.93,62965.0,41.8791,41.9179,41.8402,41.9179,62965.0
2017-05-31 13:00:00,53.93,53.94,53.81,53.82,136000.0,41.9179,41.9257,41.8246,41.8324,136000.0
2017-05-31 13:30:00,53.82,53.91,53.79,53.79,72130.0,41.8324,41.9024,41.8091,41.8091,72130.0
2017-05-31 14:00:00,53.79,53.84,53.69,53.82,112492.0,41.8091,41.848,41.7314,41.8324,112492.0
2017-05-31 14:30:00,53.82,53.82,53.72,53.77,118928.0,41.8324,41.8324,41.7547,41.7936,118928.0
2017-05-31 15:00:00,53.77,53.86,53.74,53.74,161760.0,41.7936,41.8635,41.7702,41.7702,161760.0
2017-05-31 15:30:00,53.75,53.81,53.73,53.81,412508.0,41.778,41.8246,41.7625,41.8246,412508.0
2017-06-01 09:30:00,53.96,54.24,53.83,54.2,148132.0,41.9412,42.1589,41.8402,42.1278,148132.0
2017-06-01 10:00:00,54.21,54.27,53.93,53.97,224901.0,42.1356,42.1822,41.9179,41.949,224901.0
2017-06-01 10:30:00,53.96,54.02,53.79,53.81,147975.0,41.9412,41.9879,41.8091,41.8246,147975.0
2017-06-01 11:00:00,53.82,53.9,53.71,53.73,148097.0,41.8324,41.8946,41.7469,41.7625,148097.0
2017-06-01 11:30:00,53.73,53.79,53.65,53.75,106207.0,41.7625,41.8091,41.7003,41.778,106207.0
2017-06-01 12:00:00,53.74,53.86,53.73,53.77,176623.0,41.7702,41.8635,41.7625,41.7936,176623.0
2017-06-01 12:30:00,53.76,53.79,53.67,53.69,160596.0,41.7858,41.8091,41.7158,41.7314,160596.0
2017-06-01 13:00:00,53.69,53.78,53.65,53.66,169085.0,41.7314,41.8013,41.7003,41.7081,169085.0
2017-06-01 13:30:00,53.66,53.66,53.5,53.52,133942.0,41.7081,41.7081,41.5837,41.5992,133942.0
2017-06-01 14:00:00,53.52,53.7,53.42,53.45,234586.0,41.5992,41.7391,41.5215,41.5448,234586.0
2017-06-01 14:30:00,53.45,53.48,53.33,53.39,212741.0,41.5448,41.5681,41.4516,41.4982,212741.0
2017-06-01 15:00:00,53.38,53.41,53.28,53.4,277037.0,41.4904,41.5137,41.4127,41.506,277037.0
2017-06-01 15:30:00,53.4,53.65,53.39,53.65,565745.0,41.506,41.7003,41.4982,41.7003,565745.0
2017-06-02 09:30:00,54.11,54.39,53.73,53.77,122594.0,42.0578,42.2755,41.7625,41.7936,122594.0
2017-06-02 10:00:00,53.77,54.34,53.77,54.34,165919.0,41.7936,42.2366,41.7936,42.2366,165919.0
2017-06-02 10:30:00,54.33,54.53,54.32,54.38,217896.0,42.2288,42.3843,42.2211,42.2677,217896.0
2017-06-02 11:00:00,54.38,54.57,54.37,54.5,138232.0,42.2677,42.4154,42.2599,42.361,138232.0
2017-06-02 11:30:00,54.51,54.58,54.44,54.53,98492.0,42.3687,42.4231,42.3143,42.3843,98492.0
2017-06-02 12:00:00,54.52,54.52,54.28,54.28,133774.0,42.3765,42.3765,42.19,42.19,133774.0
2017-06-02 12:30:00,54.28,54.32,54.16,54.26,75610.0,42.19,42.2211,42.0967,42.1744,75610.0
2017-06-02 13:00:00,54.26,54.27,54.16,54.21,61694.0,42.1744,42.1822,42.0967,42.1356,61694.0
2017-06-02 13:30:00,54.2,54.29,54.17,54.29,72659.0,42.1278,42.1977,42.1045,42.1977,72659.0
2017-06-02 14:00:00,54.29,54.31,54.17,54.18,166188.0,42.1977,42.2133,42.1045,42.1122,166188.0
2017-06-02 14:30:00,54.19,54.28,54.18,54.25,86230.0,42.12,42.19,42.1122,42.1666,86230.0
2017-06-02 15:00:00,54.25,54.4,54.24,54.37,124901.0,42.1666,42.2832,42.1589,42.2599,124901.0
2017-06-02 15:30:00,54.38,54.48,54.28,54.32,428443.0,42.2677,42.3454,42.19,42.2211,428443.0
2017-06-05 09:30:00,54.42,54.48,53.98,54.15,126797.0,42.2988,42.3454,41.9568,42.0889,126797.0
2017-06-05 10:00:00,54.16,54.33,54.14,54.24,166325.0,42.0967,42.2288,42.0811,42.1589,166325.0
2017-06-05 10:30:00,54.24,54.45,54.2,54.37,149790.0,42.1589,42.3221,42.1278,42.2599,149790.0
2017-06-05 11:00:00,54.37,54.39,54.24,54.27,130185.0,42.2599,42.2755,42.1589,42.1822,130185.0
2017-06-05 11:30:00,54.27,54.29,54.12,54.18,100242.0,42.1822,42.1977,42.0656,42.1122,100242.0
2017-06-05 12:00:00,54.18,54.44,54.18,54.4,77385.0,42.1122,42.3143,42.1122,42.2832,77385.0
2017-06-05 12:30:00,54.41,54.55,54.39,54.54,88820.0,42.291,42.3998,42.2755,42.3921,88820.0
2017-06-05 13:00:00,54.55,54.59,54.41,54.44,131120.0,42.3998,42.4309,42.291,42.3143,131120.0
2017-06-05 13:30:00,54.44,54.49,54.4,54.46,173024.0,42.3143,42.3532,42.2832,42.3299,173024.0
2017-06-05 14:00:00,54.46,54.5,54.29,54.37,147033.0,42.3299,42.361,42.1977,42.2599,147033.0
2017-06-05 14:30:00,54.37,54.41,54.33,54.39,126108.0,42.2599,42.291,42.2288,42.2755,126108.0
2017-06-05 15:00:00,54.39,54.43,54.34,54.34,127430.0,42.2755,42.3066,42.2366,42.2366,127430.0
2017-06-05 15:30:00,54.34,54.38,54.29,54.3,289291.0,42.2366,42.2677,42.1977,42.2055,289291.0
2017-06-06 09:30:00,54.21,54.32,53.91,54.29,126505.0,42.1356,42.2211,41.9024,42.1977,126505.0
2017-06-06 10:00:00,54.28,54.37,54.18,54.22,188106.0,42.19,42.2599,42.1122,42.1433,188106.0
2017-06-06 10:30:00,54.23,54.23,53.95,53.98,188519.0,42.1511,42.1511,41.9335,41.9568,188519.0
2017-06-06 11:00:00,53.98,53.98,53.66,53.75,151079.0,41.9568,41.9568,41.7081,41.778,151079.0
2017-06-06 11:30:00,53.75,53.81,53.68,53.77,147982.0,41.778,41.8246,41.7236,41.7936,147982.0
2017-06-06 12:00:00,53.77,53.77,53.6,53.64,129102.0,41.7936,41.7936,41.6614,41.6925,129102.0
2017-06-06 12:30:00,53.64,53.66,53.5,53.56,121308.0,41.6925,41.7081,41.5837,41.6303,121308.0
2017-06-06 13:00:00,53.57,53.6,53.53,53.55,83746.0,41.6381,41.6614,41.607,41.6226,83746.0
2017-06-06 13:30:00,53.55,53.64,53.5,53.62,87329.0,41.6226,41.6925,41.5837,41.677,87329.0
2017-06-06 14:00:00,53.62,53.68,53.57,53.67,156124.0,41.677,41.7236,41.6381,41.7158,156124.0
2017-06-06 14:30:00,53.68,53.79,53.68,53.73,119070.0,41.7236,41.8091,41.7236,41.7625,119070.0
2017-06-06 15:00:00,53.73,53.74,53.63,53.7,152713.0,41.7625,41.7702,41.6847,41.7391,152713.0
2017-06-06 15:30:00,53.7,53.73,53.64,53.71,544911.0,41.7391,41.7625,41.6925,41.7469,544911.0
2017-06-07 09:30:00,53.44,53.7,53.27,53.67,138592.0,41.8622,42.0659,41.7291,42.0424,138592.0
2017-06-07 10:00:00,53.67,53.81,53.64,53.67,94089.0,42.0424,42.1521,42.0189,42.0424,94089.0
2017-06-07 10:30:00,53.66,53.67,53.5,53.6,102745.0,42.0346,42.0424,41.9092,41.9876,102745.0
2017-06-07 11:00:00,53.61,53.65,53.53,53.57,96384.0,41.9954,42.0267,41.9327,41.9641,96384.0
2017-06-07 11:30:00,53.57,53.66,53.57,53.64,80864.0,41.9641,42.0346,41.9641,42.0189,80864.0
2017-06-07 12:00:00,53.65,53.79,53.62,53.78,100167.0,42.0267,42.1364,42.0032,42.1286,100167.0
2017-06-07 12:30:00,53.78,53.79,53.56,53.62,68723.0,42.1286,42.1364,41.9562,42.0032,68723.0
2017-06-07 13:00:00,53.61,53.62,53.5,53.53,100350.0,41.9954,42.0032,41.9092,41.9327,100350.0
2017-06-07 13:30:00,53.53,53.59,53.49,53.56,83936.0,41.9327,41.9797,41.9014,41.9562,83936.0
2017-06-07 14:00:00,53.55,53.65,53.55,53.64,58950.0,41.9484,42.0267,41.9484,42.0189,58950.0
2017-06-07 14:30:00,53.63,53.74,53.63,53.67,83427.0,42.0111,42.0972,42.0111,42.0424,83427.0
2017-06-07 15:00:00,53.66,53.73,53.61,53.72,109034.0,42.0346,42.0894,41.9954,42.0816,109034.0
2017-06-07 15:30:00,53.73,53.73,53.6,53.64,275239.0,42.0894,42.0894,41.9876,42.0189,275239.0
2017-06-08 09:30:00,53.8,54.12,53.63,53.89,127608.0,42.1442,42.3949,42.0111,42.2147,127608.0
2017-06-08 10:00:00,53.91,54.1,53.68,53.72,112945.0,42.2304,42.3792,42.0502,42.0816,112945.0
2017-06-08 10:30:00,53.72,53.92,53.69,53.91,81241.0,42.0816,42.2382,42.0581,42.2304,81241.0
2017-06-08 11:00:00,53.91,54.01,53.74,53.75,85622.0,42.2304,42.3087,42.0972,42.1051,85622.0
2017-06-08 11:30:00,53.74,53.84,53.67,53.77,100067.0,42.0972,42.1756,42.0424,42.1207,100067.0
2017-06-08 12:00:00,53.78,53.9,53.74,53.83,193996.0,42.1286,42.2226,42.0972,42.1677,193996.0
2017-06-08 12:30:00,53.83,53.94,53.83,53.92,60126.0,42.1677,42.2539,42.1677,42.2382,60126.0
2017-06-08 13:00:00,53.91,53.91,53.78,53.84,41497.0,42.2304,42.2304,42.1286,42.1756,41497.0
2017-06-08 13:30:00,53.83,54.02,53.83,53.97,54320.0,42.1677,42.3166,42.1677,42.2774,54320.0
2017-06-08 14:00:00,53.98,53.98,53.77,53.79,88998.0,42.2852,42.2852,42.1207,42.1364,88998.0
2017-06-08 14:30:00,53.8,53.86,53.72,53.72,100950.0,42.1442,42.1912,42.0816,42.0816,100950.0
2017-06-08 15:00:00,53.71,53.75,53.65,53.73,122563.0,42.0737,42.1051,42.0267,42.0894,122563.0
2017-06-08 15:30:00,53.73,53.75,53.6,53.61,273019.0,42.0894,42.1051,41.9876,41.9954,273019.0
2017-06-09 09:30:00,53.7,53.92,53.57,53.77,66277.0,42.0659,42.2382,41.9641,42.1207,66277.0
2017-06-09 10:00:00,53.78,53.93,53.6,53.86,74688.0,42.1286,42.2461,41.9876,42.1912,74688.0
2017-06-09 10:30:00,53.85,54.03,53.8,53.96,82892.0,42.1834,42.3244,42.1442,42.2696,82892.0
2017-06-09 11:00:00,53.97,54.18,53.89,54.15,130089.0,42.2774,42.4419,42.2147,42.4184,130089.0
2017-06-09 11:30:00,54.15,54.29,54.15,54.23,82587.0,42.4184,42.5281,42.4184,42.4811,82587.0
2017-06-09 12:00:00,54.22,54.42,54.2,54.34,89868.0,42.4732,42.6299,42.4576,42.5672,89868.0
2017-06-09 12:30:00,54.35,54.45,54.26,54.42,69979.0,42.5751,42.6534,42.5046,42.6299,69979.0
2017-06-09 13:00:00,54.42,54.75,54.41,54.75,182696.0,42.6299,42.8884,42.6221,42.8884,182696.0
2017-06-09 13:30:00,54.75,54.85,54.71,54.74,124932.0,42.8884,42.9668,42.8571,42.8806,124932.0
2017-06-09 14:00:00,54.75,55.08,54.71,55.08,232216.0,42.8884,43.1469,42.8571,43.1469,232216.0
2017-06-09 14:30:00,55.08,55.24,54.99,55.18,222137.0,43.1469,43.2723,43.0764,43.2253,222137.0
2017-06-09 15:00:00,55.19,55.31,55.11,55.27,250552.0,43.2331,43.3271,43.1704,43.2958,250552.0
2017-06-09 15:30:00,55.26,55.36,55.14,55.35,705134.0,43.2879,43.3663,43.1939,43.3584,705134.0
2017-06-12 09:30:00,55.36,56.7,55.35,56.26,417823.0,43.3663,44.416,43.3584,44.0713,417823.0
2017-06-12 10:00:00,56.26,56.62,55.82,56.62,375137.0,44.0713,44.3533,43.7266,44.3533,375137.0
2017-06-12 10:30:00,56.61,56.73,56.38,56.64,280878.0,44.3455,44.4395,44.1653,44.369,280878.0
2017-06-12 11:00:00,56.63,56.7,56.21,56.58,268947.0,44.3611,44.416,44.0321,44.322,268947.0
2017-06-12 11:30:00,56.58,56.73,56.48,56.65,209766.0,44.322,44.4395,44.2436,44.3768,209766.0
2017-06-12 12:00:00,56.64,56.68,56.48,56.58,152427.0,44.369,44.4003,44.2436,44.322,152427.0
2017-06-12 12:30:00,56.59,56.63,56.3,56.3,146298.0,44.3298,44.3611,44.1026,44.1026,146298.0
2017-06-12 13:00:00,56.31,56.63,56.31,56.63,134844.0,44.1104,44.3611,44.1104,44.3611,134844.0
2017-06-12 13:30:00,56.62,56.7,56.33,56.55,272485.0,44.3533,44.416,44.1261,44.2985,272485.0
2017-06-12 14:00:00,56.55,56.61,55.9,56.01,409524.0,44.2985,44.3455,43.7893,43.8754,409524.0
2017-06-12 14:30:00,56.0,56.02,55.72,55.95,229037.0,43.8676,43.8833,43.6483,43.8284,229037.0
2017-06-12 15:00:00,55.96,55.97,55.71,55.77,248107.0,43.8363,43.8441,43.6404,43.6874,248107.0
2017-06-12 15:30:00,55.77,55.91,55.75,55.9,452828.0,43.6874,43.7971,43.6718,43.7893,452828.0
2017-06-13 09:30:00,55.85,55.85,55.12,55.43,136831.0,43.7501,43.7501,43.1783,43.4211,136831.0
2017-06-13 10:00:00,55.43,55.6,55.3,55.59,122148.0,43.4211,43.5543,43.3193,43.5464,122148.0
2017-06-13 10:30:00,55.59,55.9,55.57,55.82,89319.0,43.5464,43.7893,43.5308,43.7266,89319.0
2017-06-13 11:00:00,55.81,55.92,55.73,55.82,136099.0,43.7188,43.8049,43.6561,43.7266,136099.0
2017-06-13 11:30:00,55.82,55.89,55.73,55.77,83335.0,43.7266,43.7814,43.6561,43.6874,83335.0
2017-06-13 12:00:00,55.76,55.84,55.62,55.83,74157.0,43.6796,43.7423,43.5699,43.7344,74157.0
2017-06-13 12:30:00,55.84,55.97,55.84,55.91,64836.0,43.7423,43.8441,43.7423,43.7971,64836.0
2017-06-13 13:00:00,55.9,55.93,55.77,55.79,61231.0,43.7893,43.8128,43.6874,43.7031,61231.0
2017-06-13 13:30:00,55.8,55.94,55.74,55.91,67234.0,43.7109,43.8206,43.6639,43.7971,67234.0
2017-06-13 14:00:00,55.92,55.99,55.9,55.97,60928.0,43.8049,43.8598,43.7893,43.8441,60928.0
2017-06-13 14:30:00,55.97,56.02,55.87,55.89,70410.0,43.8441,43.8833,43.7658,43.7814,70410.0
2017-06-13 15:00:00,55.89,56.03,55.86,56.03,106386.0,43.7814,43.8911,43.7579,43.8911,106386.0
2017-06-13 15:30:00,56.03,56.06,55.97,56.04,346685.0,43.8911,43.9146,43.8441,43.8989,346685.0
2017-06-14 09:30:00,55.99,55.99,55.59,55.77,180655.0,43.8598,43.8598,43.5464,43.6874,180655.0
2017-06-14 10:00:00,55.77,56.0,55.72,55.92,55351.0,43.6874,43.8676,43.6483,43.8049,55351.0
2017-06-14 10:30:00,55.95,56.24,55.93,56.18,140674.0,43.8284,44.0556,43.8128,44.0086,140674.0
2017-06-14 11:00:00,56.19,56.27,56.16,56.22,52578.0,44.0164,44.0791,43.9929,44.0399,52578.0
2017-06-14 11:30:00,56.21,56.25,56.17,56.24,50980.0,44.0321,44.0634,44.0008,44.0556,50980.0
2017-06-14 12:00:00,56.24,56.3,56.22,56.28,54583.0,44.0556,44.1026,44.0399,44.0869,54583.0
2017-06-14 12:30:00,56.29,56.38,56.28,56.3,63780.0,44.0948,44.1653,44.0869,44.1026,63780.0
2017-06-14 13:00:00,56.31,56.41,56.26,56.28,60808.0,44.1104,44.1888,44.0713,44.0869,60808.0
2017-06-14 13:30:00,56.27,56.35,56.26,56.3,63594.0,44.0791,44.1418,44.0713,44.1026,63594.0
2017-06-14 14:00:00,56.32,56.4,56.25,56.37,84669.0,44.1183,44.1809,44.0634,44.1574,84669.0
2017-06-14 14:30:00,56.37,56.44,56.25,56.32,91359.0,44.1574,44.2123,44.0634,44.1183,91359.0
2017-06-14 15:00:00,56.32,56.42,56.25,56.4,142749.0,44.1183,44.1966,44.0634,44.1809,142749.0
2017-06-14 15:30:00,56.4,56.55,56.33,56.53,294806.0,44.1809,44.2985,44.1261,44.2828,294806.0
2017-06-15 09:30:00,56.24,56.24,55.7,55.84,113753.0,44.0556,44.0556,43.6326,43.7423,113753.0
2017-06-15 10:00:00,55.81,56.02,55.77,55.99,131819.0,43.7188,43.8833,43.6874,43.8598,131819.0
2017-06-15 10:30:00,55.99,55.99,55.65,55.77,100899.0,43.8598,43.8598,43.5934,43.6874,100899.0
2017-06-15 11:00:00,55.76,55.84,55.59,55.81,107404.0,43.6796,43.7423,43.5464,43.7188,107404.0
2017-06-15 11:30:00,55.83,56.01,55.8,55.96,115220.0,43.7344,43.8754,43.7109,43.8363,115220.0
2017-06-15 12:00:00,55.96,56.06,55.94,55.97,77308.0,43.8363,43.9146,43.8206,43.8441,77308.0
2017-06-15 12:30:00,55.98,56.09,55.94,56.08,113846.0,43.8519,43.9381,43.8206,43.9303,113846.0
2017-06-15 13:00:00,56.08,56.09,56.02,56.05,69715.0,43.9303,43.9381,43.8833,43.9068,69715.0
2017-06-15 13:30:00,56.05,56.24,56.05,56.24,78180.0,43.9068,44.0556,43.9068,44.0556,78180.0
2017-06-15 14:00:00,56.23,56.25,56.16,56.2,79205.0,44.0478,44.0634,43.9929,44.0243,79205.0
2017-06-15 14:30:00,56.19,56.23,56.17,56.19,80393.0,44.0164,44.0478,44.0008,44.0164,80393.0
2017-06-15 15:00:00,56.2,56.25,56.16,56.19,86474.0,44.0243,44.0634,43.9929,44.0164,86474.0
2017-06-15 15:30:00,56.18,56.2,56.03,56.1,357298.0,44.0086,44.0243,43.8911,43.9459,357298.0
2017-06-16 09:30:00,55.98,56.03,55.45,55.51,317983.0,43.8519,43.8911,43.4368,43.4838,317983.0
2017-06-16 10:00:00,55.51,55.82,55.38,55.8,115631.0,43.4838,43.7266,43.3819,43.7109,115631.0
2017-06-16 10:30:00,55.82,55.82,55.64,55.75,79422.0,43.7266,43.7266,43.5856,43.6718,79422.0
2017-06-16 11:00:00,55.72,55.88,55.72,55.8,87319.0,43.6483,43.7736,43.6483,43.7109,87319.0
2017-06-16 11:30:00,55.79,55.85,55.76,55.8,89613.0,43.7031,43.7501,43.6796,43.7109,89613.0
2017-06-16 12:00:00,55.8,55.85,55.72,55.78,59094.0,43.7109,43.7501,43.6483,43.6953,59094.0
2017-06-16 12:30:00,55.78,55.84,55.74,55.76,47563.0,43.6953,43.7423,43.6639,43.6796,47563.0
2017-06-16 13:00:00,55.76,55.79,55.68,55.69,81572.0,43.6796,43.7031,43.6169,43.6248,81572.0
2017-06-16 13:30:00,55.69,55.72,55.65,55.7,81442.0,43.6248,43.6483,43.5934,43.6326,81442.0
2017-06-16 14:00:00,55.7,55.86,55.66,55.79,105686.0,43.6326,43.7579,43.6013,43.7031,105686.0
2017-06-16 14:30:00,55.79,55.91,55.74,55.87,140193.0,43.7031,43.7971,43.6639,43.7658,140193.0
2017-06-16 15:00:00,55.87,56.05,55.86,55.97,210584.0,43.7658,43.9068,43.7579,43.8441,210584.0
2017-06-16 15:30:00,55.98,56.37,55.96,56.32,889713.0,43.8519,44.1574,43.8363,44.1183,889713.0
2017-06-19 09:30:00,56.47,56.5,56.18,56.3,155320.0,44.2358,44.2593,44.0086,44.1026,155320.0
2017-06-19 10:00:00,56.29,56.44,56.19,56.43,229720.0,44.0948,44.2123,44.0164,44.2044,229720.0
2017-06-19 10:30:00,56.44,56.53,56.38,56.43,112185.0,44.2123,44.2828,44.1653,44.2044,112185.0
2017-06-19 11:00:00,56.43,56.53,56.31,56.33,75824.0,44.2044,44.2828,44.1104,44.1261,75824.0
2017-06-19 11:30:00,56.33,56.64,56.31,56.58,88721.0,44.1261,44.369,44.1104,44.322,88721.0
2017-06-19 12:00:00,56.58,56.79,56.58,56.73,66021.0,44.322,44.4865,44.322,44.4395,66021.0
2017-06-19 12:30:00,56.73,56.81,56.66,56.79,74684.0,44.4395,44.5021,44.3846,44.4865,74684.0
2017-06-19 13:00:00,56.79,56.93,56.78,56.9,90239.0,44.4865,44.5961,44.4786,44.5726,90239.0
2017-06-19 13:30:00,56.9,56.92,56.78,56.87,120348.0,44.5726,44.5883,44.4786,44.5491,120348.0
2017-06-19 14:00:00,56.86,56.86,56.71,56.76,109060.0,44.5413,44.5413,44.4238,44.463,109060.0
2017-06-19 14:30:00,56.76,56.81,56.71,56.75,93058.0,44.463,44.5021,44.4238,44.4551,93058.0
2017-06-19 15:00:00,56.76,56.84,56.74,56.83,107888.0,44.463,44.5256,44.4473,44.5178,107888.0
2017-06-19 15:30:00,56.83,56.85,56.79,56.82,270741.0,44.5178,44.5335,44.4865,44.51,270741.0
2017-06-20 09:30:00,56.51,56.54,56.18,56.31,118887.0,44.2671,44.2906,44.0086,44.1104,118887.0
2017-06-20 10:00:00,56.29,56.44,56.04,56.07,157596.0,44.0948,44.2123,43.8989,43.9224,157596.0
2017-06-20 10:30:00,56.07,56.08,55.69,55.74,200659.0,43.9224,43.9303,43.6248,43.6639,200659.0
2017-06-20 11:00:00,55.74,55.83,55.63,55.64,181438.0,43.6639,43.7344,43.5778,43.5856,181438.0
2017-06-20 11:30:00,55.65,55.72,55.29,55.32,160958.0,43.5934,43.6483,43.3114,43.3349,160958.0
2017-06-20 12:00:00,55.31,55.34,54.85,54.91,287498.0,43.3271,43.3506,42.9668,43.0138,287498.0
2017-06-20 12:30:00,54.91,55.13,54.87,54.97,188437.0,43.0138,43.1861,42.9824,43.0608,188437.0
2017-06-20 13:00:00,54.97,55.01,54.9,54.93,102945.0,43.0608,43.0921,43.0059,43.0294,102945.0
2017-06-20 13:30:00,54.93,54.97,54.76,54.77,106427.0,43.0294,43.0608,42.8963,42.9041,106427.0
2017-06-20 14:00:00,54.77,54.78,54.51,54.58,200004.0,42.9041,42.9119,42.7004,42.7553,200004.0
2017-06-20 14:30:00,54.59,54.64,54.5,54.64,121267.0,42.7631,42.8023,42.6926,42.8023,121267.0
2017-06-20 15:00:00,54.64,54.84,54.63,54.83,219961.0,42.8023,42.9589,42.7944,42.9511,219961.0
2017-06-20 15:30:00,54.83,54.91,54.77,54.88,639176.0,42.9511,43.0138,42.9041,42.9903,639176.0
2017-06-21 09:30:00,54.9,55.31,54.67,55.15,119354.0,43.0059,43.3271,42.8258,43.2018,119354.0
2017-06-21 10:00:00,55.17,55.17,54.9,54.94,46043.0,43.2174,43.2174,43.0059,43.0373,46043.0
2017-06-21 10:30:00,54.94,55.22,54.94,55.07,49926.0,43.0373,43.2566,43.0373,43.1391,49926.0
2017-06-21 11:00:00,55.06,55.11,55.0,55.06,75895.0,43.1313,43.1704,43.0843,43.1313,75895.0
2017-06-21 11:30:00,55.05,55.12,55.02,55.06,46381.0,43.1234,43.1783,43.0999,43.1313,46381.0
2017-06-21 12:00:00,55.06,55.13,54.99,55.08,55773.0,43.1313,43.1861,43.0764,43.1469,55773.0
2017-06-21 12:30:00,55.09,55.09,54.97,54.97,31117.0,43.1548,43.1548,43.0608,43.0608,31117.0
2017-06-21 13:00:00,54.98,55.0,54.86,54.88,30192.0,43.0686,43.0843,42.9746,42.9903,30192.0
2017-06-21 13:30:00,54.87,54.91,54.83,54.86,40239.0,42.9824,43.0138,42.9511,42.9746,40239.0
2017-06-21 14:00:00,54.85,54.98,54.82,54.98,89610.0,42.9668,43.0686,42.9433,43.0686,89610.0
2017-06-21 14:30:00,54.97,55.03,54.92,54.98,93840.0,43.0608,43.1078,43.0216,43.0686,93840.0
2017-06-21 15:00:00,54.98,55.14,54.97,55.1,199359.0,43.0686,43.1939,43.0608,43.1626,199359.0
2017-06-21 15:30:00,55.1,55.24,55.04,55.23,344729.0,43.1626,43.2723,43.1156,43.2644,344729.0
2017-06-22 09:30:00,55.38,55.92,55.1,55.81,120722.0,43.3819,43.8049,43.1626,43.7188,120722.0
2017-06-22 10:00:00,55.8,55.83,55.39,55.48,108184.0,43.7109,43.7344,43.3898,43.4603,108184.0
2017-06-22 10:30:00,55.49,55.62,55.34,55.58,108152.0,43.4681,43.5699,43.3506,43.5386,108152.0
2017-06-22 11:00:00,55.56,55.77,55.56,55.71,122854.0,43.5229,43.6874,43.5229,43.6404,122854.0
2017-06-22 11:30:00,55.7,55.86,55.64,55.85,76272.0,43.6326,43.7579,43.5856,43.7501,76272.0
2017-06-22 12:00:00,55.86,55.97,55.85,55.96,52420.0,43.7579,43.8441,43.7501,43.8363,52420.0
2017-06-22 12:30:00,55.97,55.97,55.79,55.86,88809.0,43.8441,43.8441,43.7031,43.7579,88809.0
2017-06-22 13:00:00,55.84,55.95,55.81,55.94,90459.0,43.7423,43.8284,43.7188,43.8206,90459.0
2017-06-22 13:30:00,55.94,56.04,55.92,56.04,69295.0,43.8206,43.8989,43.8049,43.8989,69295.0
2017-06-22 14:00:00,56.04,56.2,56.03,56.19,170230.0,43.8989,44.0243,43.8911,44.0164,170230.0
2017-06-22 14:30:00,56.19,56.2,56.1,56.14,115938.0,44.0164,44.0243,43.9459,43.9773,115938.0
2017-06-22 15:00:00,56.14,56.19,56.09,56.12,182891.0,43.9773,44.0164,43.9381,43.9616,182891.0
2017-06-22 15:30:00,56.12,56.15,55.8,55.84,437862.0,43.9616,43.9851,43.7109,43.7423,437862.0
2017-06-23 09:30:00,55.78,55.88,55.45,55.86,66796.0,43.6953,43.7736,43.4368,43.7579,66796.0
2017-06-23 10:00:00,55.86,55.87,55.74,55.84,71564.0,43.7579,43.7658,43.6639,43.7423,71564.0
2017-06-23 10:30:00,55.84,56.0,55.83,55.94,78369.0,43.7423,43.8676,43.7344,43.8206,78369.0
2017-06-23 11:00:00,55.95,55.95,55.81,55.86,63090.0,43.8284,43.8284,43.7188,43.7579,63090.0
2017-06-23 11:30:00,55.88,56.08,55.86,56.08,77172.0,43.7736,43.9303,43.7579,43.9303,77172.0
2017-06-23 12:00:00,56.08,56.22,56.07,56.15,76448.0,43.9303,44.0399,43.9224,43.9851,76448.0
2017-06-23 12:30:00,56.15,56.23,56.1,56.11,49463.0,43.9851,44.0478,43.9459,43.9538,49463.0
2017-06-23 13:00:00,56.12,56.21,56.1,56.19,61285.0,43.9616,44.0321,43.9459,44.0164,61285.0
2017-06-23 13:30:00,56.2,56.32,56.16,56.3,73850.0,44.0243,44.1183,43.9929,44.1026,73850.0
2017-06-23 14:00:00,56.3,56.37,56.25,56.27,108785.0,44.1026,44.1574,44.0634,44.0791,108785.0
2017-06-23 14:30:00,56.27,56.33,56.25,56.28,60220.0,44.0791,44.1261,44.0634,44.0869,60220.0
2017-06-23 15:00:00,56.27,56.42,56.18,56.4,143255.0,44.0791,44.1966,44.0086,44.1809,143255.0
2017-06-23 15:30:00,56.4,56.5,56.38,56.43,484593.0,44.1809,44.2593,44.1653,44.2044,484593.0
2017-06-26 09:30:00,56.66,57.01,56.32,56.84,109516.0,44.3846,44.6588,44.1183,44.5256,109516.0
2017-06-26 10:00:00,56.86,57.01,56.83,56.83,95216.0,44.5413,44.6588,44.5178,44.5178,95216.0
2017-06-26 10:30:00,56.83,56.84,56.63,56.83,69393.0,44.5178,44.5256,44.3611,44.5178,69393.0
2017-06-26 11:00:00,56.83,56.92,56.77,56.84,109254.0,44.5178,44.5883,44.4708,44.5256,109254.0
2017-06-26 11:30:00,56.83,56.98,56.74,56.94,75140.0,44.5178,44.6353,44.4473,44.604,75140.0
2017-06-26 12:00:00,56.94,57.07,56.93,57.0,67278.0,44.604,44.7058,44.5961,44.651,67278.0
2017-06-26 12:30:00,57.01,57.11,57.0,57.11,48191.0,44.6588,44.7371,44.651,44.7371,48191.0
2017-06-26 13:00:00,57.11,57.12,56.99,57.0,54440.0,44.7371,44.745,44.6431,44.651,54440.0
2017-06-26 13:30:00,56.99,57.18,56.99,57.18,46358.0,44.6431,44.792,44.6431,44.792,46358.0
2017-06-26 14:00:00,57.17,57.19,57.09,57.12,56870.0,44.7841,44.7998,44.7215,44.745,56870.0
2017-06-26 14:30:00,57.11,57.22,57.1,57.22,79348.0,44.7371,44.8233,44.7293,44.8233,79348.0
2017-06-26 15:00:00,57.23,57.25,57.14,57.23,100034.0,44.8311,44.8468,44.7606,44.8311,100034.0
2017-06-26 15:30:00,57.23,57.26,57.1,57.12,244805.0,44.8311,44.8546,44.7293,44.745,244805.0
2017-06-27 09:30:00,57.0,57.28,56.88,57.02,137642.0,44.651,44.8703,44.557,44.6666,137642.0
2017-06-27 10:00:00,57.01,57.19,56.96,57.12,83448.0,44.6588,44.7998,44.6196,44.745,83448.0
2017-06-27 10:30:00,57.1,57.29,57.1,57.17,65685.0,44.7293,44.8781,44.7293,44.7841,65685.0
2017-06-27 11:00:00,57.2,57.2,57.01,57.19,50627.0,44.8076,44.8076,44.6588,44.7998,50627.0
2017-06-27 11:30:00,57.18,57.18,57.06,57.13,43655.0,44.792,44.792,44.698,44.7528,43655.0
2017-06-27 12:00:00,57.12,57.14,57.01,57.02,50036.0,44.745,44.7606,44.6588,44.6666,50036.0
2017-06-27 12:30:00,57.02,57.08,56.94,57.05,47231.0,44.6666,44.7136,44.604,44.6901,47231.0
2017-06-27 13:00:00,57.03,57.03,56.87,56.95,45559.0,44.6745,44.6745,44.5491,44.6118,45559.0
2017-06-27 13:30:00,56.95,57.01,56.75,56.76,66494.0,44.6118,44.6588,44.4551,44.463,66494.0
2017-06-27 14:00:00,56.78,56.89,56.76,56.82,59103.0,44.4786,44.5648,44.463,44.51,59103.0
2017-06-27 14:30:00,56.82,56.96,56.81,56.94,57412.0,44.51,44.6196,44.5021,44.604,57412.0
2017-06-27 15:00:00,56.93,56.94,56.85,56.92,77404.0,44.5961,44.604,44.5335,44.5883,77404.0
2017-06-27 15:30:00,56.93,56.94,56.84,56.84,267398.0,44.5961,44.604,44.5256,44.5256,267398.0
2017-06-28 09:30:00,57.12,57.32,56.99,57.28,88035.0,44.745,44.9016,44.6431,44.8703,88035.0
2017-06-28 10:00:00,57.32,57.42,57.24,57.27,65837.0,44.9016,44.98,44.839,44.8625,65837.0
2017-06-28 10:30:00,57.28,57.39,57.23,57.32,63770.0,44.8703,44.9565,44.8311,44.9016,63770.0
2017-06-28 11:00:00,57.33,57.48,57.31,57.37,48234.0,44.9095,45.027,44.8938,44.9408,48234.0
2017-06-28 11:30:00,57.37,57.46,57.36,57.36,46344.0,44.9408,45.0113,44.933,44.933,46344.0
2017-06-28 12:00:00,57.37,57.38,57.06,57.07,71664.0,44.9408,44.9486,44.698,44.7058,71664.0
2017-06-28 12:30:00,57.08,57.25,57.08,57.2,35412.0,44.7136,44.8468,44.7136,44.8076,35412.0
2017-06-28 13:00:00,57.2,57.27,57.16,57.24,29997.0,44.8076,44.8625,44.7763,44.839,29997.0
2017-06-28 13:30:00,57.23,57.24,57.17,57.22,35865.0,44.8311,44.839,44.7841,44.8233,35865.0
2017-06-28 14:00:00,57.22,57.24,57.09,57.09,49694.0,44.8233,44.839,44.7215,44.7215,49694.0
2017-06-28 14:30:00,57.09,57.2,57.09,57.12,39990.0,44.7215,44.8076,44.7215,44.745,39990.0
2017-06-28 15:00:00,57.12,57.19,57.02,57.03,58568.0,44.745,44.7998,44.6666,44.6745,58568.0
2017-06-28 15:30:00,57.04,57.12,57.01,57.05,315543.0,44.6823,44.745,44.6588,44.6901,315543.0
2017-06-29 09:30:00,57.11,57.35,57.04,57.32,88424.0,44.7371,44.9251,44.6823,44.9016,88424.0
2017-06-29 10:00:00,57.31,57.49,57.23,57.35,71483.0,44.8938,45.0348,44.8311,44.9251,71483.0
2017-06-29 10:30:00,57.32,57.41,57.25,57.26,81851.0,44.9016,44.9721,44.8468,44.8546,81851.0
2017-06-29 11:00:00,57.26,57.34,57.24,57.3,69236.0,44.8546,44.9173,44.839,44.886,69236.0
2017-06-29 11:30:00,57.28,57.29,57.07,57.07,98041.0,44.8703,44.8781,44.7058,44.7058,98041.0
2017-06-29 12:00:00,57.07,57.14,56.97,56.97,63793.0,44.7058,44.7606,44.6275,44.6275,63793.0
2017-06-29 12:30:00,56.98,57.0,56.83,56.92,115594.0,44.6353,44.651,44.5178,44.5883,115594.0
2017-06-29 13:00:00,56.96,57.0,56.58,56.62,135378.0,44.6196,44.651,44.322,44.3533,135378.0
2017-06-29 13:30:00,56.66,56.87,56.64,56.82,89654.0,44.3846,44.5491,44.369,44.51,89654.0
2017-06-29 14:00:00,56.83,56.92,56.76,56.88,76509.0,44.5178,44.5883,44.463,44.557,76509.0
2017-06-29 14:30:00,56.88,57.06,56.83,57.04,105539.0,44.557,44.698,44.5178,44.6823,105539.0
2017-06-29 15:00:00,57.04,57.12,56.93,56.95,107087.0,44.6823,44.745,44.5961,44.6118,107087.0
2017-06-29 15:30:00,56.96,57.06,56.9,56.93,365218.0,44.6196,44.698,44.5726,44.5961,365218.0
2017-06-30 09:30:00,57.32,58.18,57.27,57.9,243785.0,44.9016,45.5753,44.8625,45.356,243785.0
2017-06-30 10:00:00,57.92,58.05,57.15,57.2,278617.0,45.3716,45.4735,44.7685,44.8076,278617.0
2017-06-30 10:30:00,57.19,57.54,57.16,57.47,127445.0,44.7998,45.074,44.7763,45.0191,127445.0
2017-06-30 11:00:00,57.48,57.62,57.35,57.35,202790.0,45.027,45.1366,44.9251,44.9251,202790.0
2017-06-30 11:30:00,57.35,57.61,57.34,57.56,84501.0,44.9251,45.1288,44.9173,45.0896,84501.0
2017-06-30 12:00:00,57.56,57.62,57.54,57.57,127246.0,45.0896,45.1366,45.074,45.0975,127246.0
2017-06-30 12:30:00,57.59,57.7,57.56,57.62,77744.0,45.1131,45.1993,45.0896,45.1366,77744.0
2017-06-30 13:00:00,57.62,58.0,57.61,57.84,104463.0,45.1366,45.4343,45.1288,45.309,104463.0
2017-06-30 13:30:00,57.85,57.99,57.8,57.89,85681.0,45.3168,45.4265,45.2776,45.3481,85681.0
2017-06-30 14:00:00,57.88,58.01,57.87,57.87,157754.0,45.3403,45.4421,45.3325,45.3325,157754.0
2017-06-30 14:30:00,57.87,57.88,57.6,57.65,143564.0,45.3325,45.3403,45.121,45.1601,143564.0
2017-06-30 15:00:00,57.65,57.67,57.54,57.63,165096.0,45.1601,45.1758,45.074,45.1445,165096.0
2017-06-30 15:30:00,57.63,57.73,57.59,57.59,427138.0,45.1445,45.2228,45.1131,45.1131,427138.0
2017-07-03 09:30:00,57.43,58.09,57.36,58.0,250064.0,44.9878,45.5048,44.933,45.4343,250064.0
2017-07-03 10:00:00,58.0,58.07,57.88,57.92,73477.0,45.4343,45.4891,45.3403,45.3716,73477.0
2017-07-03 10:30:00,57.92,58.06,57.91,58.01,102851.0,45.3716,45.4813,45.3638,45.4421,102851.0
2017-07-03 11:00:00,58.0,58.13,57.97,58.1,97889.0,45.4343,45.5361,45.4108,45.5126,97889.0
2017-07-03 11:30:00,58.1,58.18,57.94,57.97,157900.0,45.5126,45.5753,45.3873,45.4108,157900.0
2017-07-03 12:00:00,57.97,57.97,57.78,57.8,137465.0,45.4108,45.4108,45.262,45.2776,137465.0
2017-07-03 12:30:00,57.81,57.91,57.69,57.69,288686.0,45.2855,45.3638,45.1915,45.1915,288686.0
2017-07-05 09:30:00,57.71,57.71,56.88,57.04,152586.0,45.2071,45.2071,44.557,44.6823,152586.0
2017-07-05 10:00:00,57.04,57.21,56.99,57.11,145145.0,44.6823,44.8155,44.6431,44.7371,145145.0
2017-07-05 10:30:00,57.11,57.36,57.08,57.36,100299.0,44.7371,44.933,44.7136,44.933,100299.0
2017-07-05 11:00:00,57.36,57.44,57.29,57.35,96717.0,44.933,44.9956,44.8781,44.9251,96717.0
2017-07-05 11:30:00,57.35,57.39,57.23,57.25,77822.0,44.9251,44.9565,44.8311,44.8468,77822.0
2017-07-05 12:00:00,57.26,57.32,57.18,57.29,99060.0,44.8546,44.9016,44.792,44.8781,99060.0
2017-07-05 12:30:00,57.29,57.31,57.18,57.18,39993.0,44.8781,44.8938,44.792,44.792,39993.0
2017-07-05 13:00:00,57.19,57.26,57.17,57.25,62697.0,44.7998,44.8546,44.7841,44.8468,62697.0
2017-07-05 13:30:00,57.26,57.29,57.1,57.1,64805.0,44.8546,44.8781,44.7293,44.7293,64805.0
2017-07-05 14:00:00,57.1,57.19,57.08,57.12,103818.0,44.7293,44.7998,44.7136,44.745,103818.0
2017-07-05 14:30:00,57.12,57.33,57.11,57.26,101169.0,44.745,44.9095,44.7371,44.8546,101169.0
2017-07-05 15:00:00,57.27,57.28,57.18,57.23,121997.0,44.8625,44.8703,44.792,44.8311,121997.0
2017-07-05 15:30:00,57.24,57.39,57.22,57.33,279602.0,44.839,44.9565,44.8233,44.9095,279602.0
2017-07-06 09:30:00,57.15,57.15,56.67,56.75,91067.0,44.7685,44.7685,44.3925,44.4551,91067.0
2017-07-06 10:00:00,56.74,56.83,56.21,56.37,250864.0,44.4473,44.5178,44.0321,44.1574,250864.0
2017-07-06 10:30:00,56.37,56.43,56.26,56.42,96094.0,44.1574,44.2044,44.0713,44.1966,96094.0
2017-07-06 11:00:00,56.43,56.55,56.29,56.41,105867.0,44.2044,44.2985,44.0948,44.1888,105867.0
2017-07-06 11:30:00,56.42,56.54,56.28,56.54,69788.0,44.1966,44.2906,44.0869,44.2906,69788.0
2017-07-06 12:00:00,56.54,56.6,56.45,56.46,46101.0,44.2906,44.3376,44.2201,44.228,46101.0
2017-07-06 12:30:00,56.46,56.47,56.35,56.39,61563.0,44.228,44.2358,44.1418,44.1731,61563.0
2017-07-06 13:00:00,56.38,56.44,56.28,56.38,122886.0,44.1653,44.2123,44.0869,44.1653,122886.0
2017-07-06 13:30:00,56.4,56.44,56.32,56.42,51854.0,44.1809,44.2123,44.1183,44.1966,51854.0
2017-07-06 14:00:00,56.41,56.41,56.24,56.25,73715.0,44.1888,44.1888,44.0556,44.0634,73715.0
2017-07-06 14:30:00,56.24,56.31,56.22,56.29,75865.0,44.0556,44.1104,44.0399,44.0948,75865.0
2017-07-06 15:00:00,56.28,56.35,56.1,56.17,96555.0,44.0869,44.1418,43.9459,44.0008,96555.0
2017-07-06 15:30:00,56.17,56.21,56.07,56.16,324507.0,44.0008,44.0321,43.9224,43.9929,324507.0
2017-07-07 09:30:00,56.13,56.37,55.85,56.33,118708.0,43.9694,44.1574,43.7501,44.1261,118708.0
2017-07-07 10:00:00,56.34,56.34,56.01,56.21,339226.0,44.1339,44.1339,43.8754,44.0321,339226.0
2017-07-07 10:30:00,56.23,56.25,56.14,56.23,163470.0,44.0478,44.0634,43.9773,44.0478,163470.0
2017-07-07 11:00:00,56.23,56.36,56.21,56.31,127036.0,44.0478,44.1496,44.0321,44.1104,127036.0
2017-07-07 11:30:00,56.3,56.59,56.27,56.5,206977.0,44.1026,44.3298,44.0791,44.2593,206977.0
2017-07-07 12:00:00,56.51,56.55,56.42,56.5,65097.0,44.2671,44.2985,44.1966,44.2593,65097.0
2017-07-07 12:30:00,56.5,56.53,56.39,56.41,56386.0,44.2593,44.2828,44.1731,44.1888,56386.0
2017-07-07 13:00:00,56.41,56.73,56.38,56.73,129350.0,44.1888,44.4395,44.1653,44.4395,129350.0
2017-07-07 13:30:00,56.73,56.79,56.59,56.61,102616.0,44.4395,44.4865,44.3298,44.3455,102616.0
2017-07-07 14:00:00,56.61,56.7,56.54,56.67,81065.0,44.3455,44.416,44.2906,44.3925,81065.0
2017-07-07 14:30:00,56.67,56.83,56.62,56.78,91812.0,44.3925,44.5178,44.3533,44.4786,91812.0
2017-07-07 15:00:00,56.78,56.82,56.72,56.76,111346.0,44.4786,44.51,44.4316,44.463,111346.0
2017-07-07 15:30:00,56.75,56.76,56.67,56.7,256038.0,44.4551,44.463,44.3925,44.416,256038.0
2017-07-10 09:30:00,56.55,56.57,56.24,56.39,118617.0,44.2985,44.3141,44.0556,44.1731,118617.0
2017-07-10 10:00:00,56.38,56.47,56.21,56.3,125312.0,44.1653,44.2358,44.0321,44.1026,125312.0
2017-07-10 10:30:00,56.33,56.43,56.28,56.42,94424.0,44.1261,44.2044,44.0869,44.1966,94424.0
2017-07-10 11:00:00,56.42,56.51,56.14,56.25,287565.0,44.1966,44.2671,43.9773,44.0634,287565.0
2017-07-10 11:30:00,56.24,56.38,56.23,56.38,92957.0,44.0556,44.1653,44.0478,44.1653,92957.0
2017-07-10 12:00:00,56.39,56.47,56.37,56.39,78091.0,44.1731,44.2358,44.1574,44.1731,78091.0
2017-07-10 12:30:00,56.38,56.52,56.37,56.51,60770.0,44.1653,44.275,44.1574,44.2671,60770.0
2017-07-10 13:00:00,56.52,56.6,56.5,56.57,67241.0,44.275,44.3376,44.2593,44.3141,67241.0
2017-07-10 13:30:00,56.58,56.62,56.52,56.58,93599.0,44.322,44.3533,44.275,44.322,93599.0
2017-07-10 14:00:00,56.58,56.6,56.51,56.56,93569.0,44.322,44.3376,44.2671,44.3063,93569.0
2017-07-10 14:30:00,56.56,56.68,56.56,56.67,122101.0,44.3063,44.4003,44.3063,44.3925,122101.0
2017-07-10 15:00:00,56.66,56.72,56.58,56.6,151189.0,44.3846,44.4316,44.322,44.3376,151189.0
2017-07-10 15:30:00,56.59,56.6,56.5,56.54,243769.0,44.3298,44.3376,44.2593,44.2906,243769.0
2017-07-11 09:30:00,56.39,56.41,55.8,55.83,101911.0,44.1731,44.1888,43.7109,43.7344,101911.0
2017-07-11 10:00:00,55.84,55.9,55.69,55.83,96212.0,43.7423,43.7893,43.6248,43.7344,96212.0
2017-07-11 10:30:00,55.82,55.84,55.69,55.78,103240.0,43.7266,43.7423,43.6248,43.6953,103240.0
2017-07-11 11:00:00,55.78,55.88,55.53,55.56,98409.0,43.6953,43.7736,43.4994,43.5229,98409.0
2017-07-11 11:30:00,55.56,55.72,55.56,55.72,55125.0,43.5229,43.6483,43.5229,43.6483,55125.0
2017-07-11 12:00:00,55.72,55.83,55.6,55.72,68020.0,43.6483,43.7344,43.5543,43.6483,68020.0
2017-07-11 12:30:00,55.71,55.84,55.68,55.79,45420.0,43.6404,43.7423,43.6169,43.7031,45420.0
2017-07-11 13:00:00,55.78,55.79,55.65,55.65,37945.0,43.6953,43.7031,43.5934,43.5934,37945.0
2017-07-11 13:30:00,55.64,55.8,55.63,55.73,63890.0,43.5856,43.7109,43.5778,43.6561,63890.0
2017-07-11 14:00:00,55.74,55.79,55.67,55.71,65921.0,43.6639,43.7031,43.6091,43.6404,65921.0
2017-07-11 14:30:00,55.71,55.77,55.68,55.68,90512.0,43.6404,43.6874,43.6169,43.6169,90512.0
2017-07-11 15:00:00,55.69,55.81,55.69,55.77,108130.0,43.6248,43.7188,43.6248,43.6874,108130.0
2017-07-11 15:30:00,55.77,55.87,55.72,55.74,471175.0,43.6874,43.7658,43.6483,43.6639,471175.0
2017-07-12 09:30:00,55.91,56.29,55.87,55.98,126361.0,43.7971,44.0948,43.7658,43.8519,126361.0
2017-07-12 10:00:00,55.99,56.07,55.89,55.93,75080.0,43.8598,43.9224,43.7814,43.8128,75080.0
2017-07-12 10:30:00,55.91,56.0,55.82,55.82,76463.0,43.7971,43.8676,43.7266,43.7266,76463.0
2017-07-12 11:00:00,55.82,55.97,55.72,55.97,130785.0,43.7266,43.8441,43.6483,43.8441,130785.0
2017-07-12 11:30:00,55.97,55.97,55.72,55.79,54889.0,43.8441,43.8441,43.6483,43.7031,54889.0
2017-07-12 12:00:00,55.8,55.89,55.7,55.73,89666.0,43.7109,43.7814,43.6326,43.6561,89666.0
2017-07-12 12:30:00,55.73,55.73,55.69,55.72,56973.0,43.6561,43.6561,43.6248,43.6483,56973.0
2017-07-12 13:00:00,55.72,55.81,55.71,55.78,53955.0,43.6483,43.7188,43.6404,43.6953,53955.0
2017-07-12 13:30:00,55.77,55.99,55.77,55.99,42052.0,43.6874,43.8598,43.6874,43.8598,42052.0
2017-07-12 14:00:00,55.98,56.1,55.93,56.1,65317.0,43.8519,43.9459,43.8128,43.9459,65317.0
2017-07-12 14:30:00,56.1,56.1,55.92,55.95,61550.0,43.9459,43.9459,43.8049,43.8284,61550.0
2017-07-12 15:00:00,55.94,55.96,55.81,55.88,77093.0,43.8206,43.8363,43.7188,43.7736,77093.0
2017-07-12 15:30:00,55.88,55.95,55.81,55.9,210417.0,43.7736,43.8284,43.7188,43.7893,210417.0
2017-07-13 09:30:00,56.13,56.18,55.82,55.97,93732.0,43.9694,44.0086,43.7266,43.8441,93732.0
2017-07-13 10:00:00,55.94,56.32,55.94,56.2,108279.0,43.8206,44.1183,43.8206,44.0243,108279.0
2017-07-13 10:30:00,56.2,56.38,56.08,56.26,174394.0,44.0243,44.1653,43.9303,44.0713,174394.0
2017-07-13 11:00:00,56.26,56.53,56.24,56.29,163058.0,44.0713,44.2828,44.0556,44.0948,163058.0
2017-07-13 11:30:00,56.29,56.35,56.22,56.22,102905.0,44.0948,44.1418,44.0399,44.0399,102905.0
2017-07-13 12:00:00,56.22,56.3,56.19,56.27,76507.0,44.0399,44.1026,44.0164,44.0791,76507.0
2017-07-13 12:30:00,56.27,56.44,56.25,56.38,63575.0,44.0791,44.2123,44.0634,44.1653,63575.0
2017-07-13 13:00:00,56.37,56.44,56.34,56.36,96703.0,44.1574,44.2123,44.1339,44.1496,96703.0
2017-07-13 13:30:00,56.36,56.46,56.28,56.32,108813.0,44.1496,44.228,44.0869,44.1183,108813.0
2017-07-13 14:00:00,56.33,56.35,56.22,56.22,299305.0,44.1261,44.1418,44.0399,44.0399,299305.0
2017-07-13 14:30:00,56.21,56.22,56.07,56.1,123669.0,44.0321,44.0399,43.9224,43.9459,123669.0
2017-07-13 15:00:00,56.09,56.15,56.04,56.08,219703.0,43.9381,43.9851,43.8989,43.9303,219703.0
2017-07-13 15:30:00,56.09,56.18,55.98,56.0,386818.0,43.9381,44.0086,43.8519,43.8676,386818.0
2017-07-14 09:30:00,56.07,56.15,55.9,55.95,83225.0,43.9224,43.9851,43.7893,43.8284,83225.0
2017-07-14 10:00:00,55.97,56.09,55.77,55.93,138279.0,43.8441,43.9381,43.6874,43.8128,138279.0
2017-07-14 10:30:00,55.92,56.04,55.87,55.96,135700.0,43.8049,43.8989,43.7658,43.8363,135700.0
2017-07-14 11:00:00,55.96,56.06,55.89,55.98,115064.0,43.8363,43.9146,43.7814,43.8519,115064.0
2017-07-14 11:30:00,55.98,56.02,55.94,55.98,212153.0,43.8519,43.8833,43.8206,43.8519,212153.0
2017-07-14 12:00:00,55.98,56.05,55.86,55.93,388453.0,43.8519,43.9068,43.7579,43.8128,388453.0
2017-07-14 12:30:00,55.94,55.97,55.89,55.9,57042.0,43.8206,43.8441,43.7814,43.7893,57042.0
2017-07-14 13:00:00,55.91,56.04,55.88,56.02,536267.0,43.7971,43.8989,43.7736,43.8833,536267.0
2017-07-14 13:30:00,56.01,56.05,55.97,56.05,81465.0,43.8754,43.9068,43.8441,43.9068,81465.0
2017-07-14 14:00:00,56.05,56.1,56.01,56.05,139712.0,43.9068,43.9459,43.8754,43.9068,139712.0
2017-07-14 14:30:00,56.05,56.12,56.02,56.05,102041.0,43.9068,43.9616,43.8833,43.9068,102041.0
2017-07-14 15:00:00,56.05,56.12,56.04,56.06,131039.0,43.9068,43.9616,43.8989,43.9146,131039.0
2017-07-14 15:30:00,56.07,56.09,55.99,56.01,280169.0,43.9224,43.9381,43.8598,43.8754,280169.0
2017-07-17 09:30:00,55.87,56.29,55.83,56.29,381230.0,43.7658,44.0948,43.7344,44.0948,381230.0
2017-07-17 10:00:00,56.29,56.7,56.14,56.66,869048.0,44.0948,44.416,43.9773,44.3846,869048.0
2017-07-17 10:30:00,56.66,56.83,56.36,56.69,216856.0,44.3846,44.5178,44.1496,44.4081,216856.0
2017-07-17 11:00:00,56.7,56.85,56.61,56.72,173913.0,44.416,44.5335,44.3455,44.4316,173913.0
2017-07-17 11:30:00,56.72,56.74,56.51,56.55,114976.0,44.4316,44.4473,44.2671,44.2985,114976.0
2017-07-17 12:00:00,56.55,56.68,56.53,56.6,104993.0,44.2985,44.4003,44.2828,44.3376,104993.0
2017-07-17 12:30:00,56.6,56.6,56.35,56.42,121074.0,44.3376,44.3376,44.1418,44.1966,121074.0
2017-07-17 13:00:00,56.41,56.46,56.12,56.16,208531.0,44.1888,44.228,43.9616,43.9929,208531.0
2017-07-17 13:30:00,56.16,56.33,56.13,56.26,339908.0,43.9929,44.1261,43.9694,44.0713,339908.0
2017-07-17 14:00:00,56.27,56.44,56.23,56.44,481700.0,44.0791,44.2123,44.0478,44.2123,481700.0
2017-07-17 14:30:00,56.44,56.58,56.37,56.39,890852.0,44.2123,44.322,44.1574,44.1731,890852.0
2017-07-17 15:00:00,56.4,56.42,56.16,56.17,237637.0,44.1809,44.1966,43.9929,44.0008,237637.0
2017-07-17 15:30:00,56.16,56.2,56.14,56.14,558636.0,43.9929,44.0243,43.9773,43.9773,558636.0
2017-07-18 09:30:00,56.19,56.51,55.85,56.33,340876.0,44.0164,44.2671,43.7501,44.1261,340876.0
2017-07-18 10:00:00,56.33,56.46,56.23,56.39,299275.0,44.1261,44.228,44.0478,44.1731,299275.0
2017-07-18 10:30:00,56.39,56.39,56.19,56.27,245974.0,44.1731,44.1731,44.0164,44.0791,245974.0
2017-07-18 11:00:00,56.26,56.34,56.04,56.17,362044.0,44.0713,44.1339,43.8989,44.0008,362044.0
2017-07-18 11:30:00,56.16,56.33,56.14,56.29,314458.0,43.9929,44.1261,43.9773,44.0948,314458.0
2017-07-18 12:00:00,56.28,56.34,56.21,56.3,195373.0,44.0869,44.1339,44.0321,44.1026,195373.0
2017-07-18 12:30:00,56.3,56.34,56.07,56.08,263735.0,44.1026,44.1339,43.9224,43.9303,263735.0
2017-07-18 13:00:00,56.08,56.13,55.8,55.82,167662.0,43.9303,43.9694,43.7109,43.7266,167662.0
2017-07-18 13:30:00,55.82,55.92,55.66,55.74,230304.0,43.7266,43.8049,43.6013,43.6639,230304.0
2017-07-18 14:00:00,55.73,55.79,55.66,55.69,307454.0,43.6561,43.7031,43.6013,43.6248,307454.0
2017-07-18 14:30:00,55.69,55.77,55.51,55.59,360960.0,43.6248,43.6874,43.4838,43.5464,360960.0
2017-07-18 15:00:00,55.6,55.88,55.59,55.86,236024.0,43.5543,43.7736,43.5464,43.7579,236024.0
2017-07-18 15:30:00,55.85,55.97,55.83,55.9,605205.0,43.7501,43.8441,43.7344,43.7893,605205.0
2017-07-19 09:30:00,55.92,55.99,55.77,55.88,132211.0,43.8049,43.8598,43.6874,43.7736,132211.0
2017-07-19 10:00:00,55.88,56.1,55.88,56.0,124093.0,43.7736,43.9459,43.7736,43.8676,124093.0
2017-07-19 10:30:00,55.99,56.16,55.99,56.13,115944.0,43.8598,43.9929,43.8598,43.9694,115944.0
2017-07-19 11:00:00,56.13,56.29,56.12,56.2,137035.0,43.9694,44.0948,43.9616,44.0243,137035.0
2017-07-19 11:30:00,56.2,56.42,56.19,56.38,134063.0,44.0243,44.1966,44.0164,44.1653,134063.0
2017-07-19 12:00:00,56.39,56.4,56.3,56.3,69465.0,44.1731,44.1809,44.1026,44.1026,69465.0
2017-07-19 12:30:00,56.29,56.35,56.28,56.35,61335.0,44.0948,44.1418,44.0869,44.1418,61335.0
2017-07-19 13:00:00,56.34,56.51,56.33,56.48,77787.0,44.1339,44.2671,44.1261,44.2436,77787.0
2017-07-19 13:30:00,56.47,56.53,56.41,56.5,75380.0,44.2358,44.2828,44.1888,44.2593,75380.0
2017-07-19 14:00:00,56.49,56.54,56.44,56.49,83611.0,44.2515,44.2906,44.2123,44.2515,83611.0
2017-07-19 14:30:00,56.49,56.51,56.37,56.37,92367.0,44.2515,44.2671,44.1574,44.1574,92367.0
2017-07-19 15:00:00,56.38,56.39,56.32,56.38,117030.0,44.1653,44.1731,44.1183,44.1653,117030.0
2017-07-19 15:30:00,56.38,56.55,56.36,56.55,355559.0,44.1653,44.2985,44.1496,44.2985,355559.0
2017-07-20 09:30:00,56.82,57.3,56.57,57.2,114796.0,44.51,44.886,44.3141,44.8076,114796.0
2017-07-20 10:00:00,57.2,57.48,57.19,57.23,237720.0,44.8076,45.027,44.7998,44.8311,237720.0
2017-07-20 10:30:00,57.22,57.45,57.08,57.43,140256.0,44.8233,45.0035,44.7136,44.9878,140256.0
2017-07-20 11:00:00,57.43,57.54,57.28,57.52,120654.0,44.9878,45.074,44.8703,45.0583,120654.0
2017-07-20 11:30:00,57.53,57.82,57.47,57.66,238186.0,45.0661,45.2933,45.0191,45.168,238186.0
2017-07-20 12:00:00,57.66,57.69,57.51,57.51,86884.0,45.168,45.1915,45.0505,45.0505,86884.0
2017-07-20 12:30:00,57.52,57.62,57.51,57.59,80186.0,45.0583,45.1366,45.0505,45.1131,80186.0
2017-07-20 13:00:00,57.58,57.9,57.57,57.88,123968.0,45.1053,45.356,45.0975,45.3403,123968.0
2017-07-20 13:30:00,57.88,57.88,57.78,57.78,91826.0,45.3403,45.3403,45.262,45.262,91826.0
2017-07-20 14:00:00,57.78,57.83,57.64,57.8,138617.0,45.262,45.3011,45.1523,45.2776,138617.0
2017-07-20 14:30:00,57.8,57.84,57.73,57.76,122892.0,45.2776,45.309,45.2228,45.2463,122892.0
2017-07-20 15:00:00,57.77,57.86,57.75,57.85,198146.0,45.2541,45.3246,45.2385,45.3168,198146.0
2017-07-20 15:30:00,57.85,57.89,57.67,57.72,405881.0,45.3168,45.3481,45.1758,45.215,405881.0
2017-07-21 09:30:00,57.7,58.11,57.7,57.91,351471.0,45.1993,45.5205,45.1993,45.3638,351471.0
2017-07-21 10:00:00,57.92,58.1,57.78,58.07,142776.0,45.3716,45.5126,45.262,45.4891,142776.0
2017-07-21 10:30:00,58.08,58.2,57.91,58.19,139892.0,45.497,45.591,45.3638,45.5831,139892.0
2017-07-21 11:00:00,58.19,58.65,58.19,58.64,236448.0,45.5831,45.9435,45.5831,45.9357,236448.0
2017-07-21 11:30:00,58.65,58.66,58.43,58.53,152233.0,45.9435,45.9513,45.7711,45.8495,152233.0
2017-07-21 12:00:00,58.53,58.68,58.51,58.62,157282.0,45.8495,45.967,45.8338,45.92,157282.0
2017-07-21 12:30:00,58.62,58.63,58.41,58.56,113151.0,45.92,45.9278,45.7555,45.873,113151.0
2017-07-21 13:00:00,58.55,58.67,58.55,58.63,116688.0,45.8652,45.9592,45.8652,45.9278,116688.0
2017-07-21 13:30:00,58.64,58.68,58.47,58.54,90974.0,45.9357,45.967,45.8025,45.8573,90974.0
2017-07-21 14:00:00,58.55,58.61,58.46,58.57,120393.0,45.8652,45.9122,45.7947,45.8808,120393.0
2017-07-21 14:30:00,58.57,58.67,58.5,58.67,145159.0,45.8808,45.9592,45.826,45.9592,145159.0
2017-07-21 15:00:00,58.67,58.7,58.59,58.66,240153.0,45.9592,45.9827,45.8965,45.9513,240153.0
2017-07-21 15:30:00,58.67,58.78,58.63,58.66,679053.0,45.9592,46.0453,45.9278,45.9513,679053.0
2017-07-24 09:30:00,59.51,59.51,57.97,58.62,649516.0,46.6172,46.6172,45.4108,45.92,649516.0
2017-07-24 10:00:00,58.58,58.75,58.51,58.72,194342.0,45.8887,46.0218,45.8338,45.9983,194342.0
2017-07-24 10:30:00,58.72,58.73,58.44,58.59,297193.0,45.9983,46.0062,45.779,45.8965,297193.0
2017-07-24 11:00:00,58.6,58.6,58.24,58.33,208733.0,45.9043,45.9043,45.6223,45.6928,208733.0
2017-07-24 11:30:00,58.32,58.5,58.18,58.48,134066.0,45.685,45.826,45.5753,45.8103,134066.0
2017-07-24 12:00:00,58.48,58.55,58.4,58.41,69648.0,45.8103,45.8652,45.7476,45.7555,69648.0
2017-07-24 12:30:00,58.4,58.52,58.35,58.45,113031.0,45.7476,45.8417,45.7085,45.7868,113031.0
2017-07-24 13:00:00,58.45,58.59,58.44,58.57,95986.0,45.7868,45.8965,45.779,45.8808,95986.0
2017-07-24 13:30:00,58.56,58.79,58.53,58.79,211721.0,45.873,46.0532,45.8495,46.0532,211721.0
2017-07-24 14:00:00,58.78,58.88,58.65,58.72,125820.0,46.0453,46.1237,45.9435,45.9983,125820.0
2017-07-24 14:30:00,58.72,58.95,58.6,58.95,141241.0,45.9983,46.1785,45.9043,46.1785,141241.0
2017-07-24 15:00:00,58.94,59.05,58.72,58.85,432675.0,46.1707,46.2568,45.9983,46.1002,432675.0
2017-07-24 15:30:00,58.84,59.0,58.79,58.92,450420.0,46.0923,46.2177,46.0532,46.155,450420.0
2017-07-25 09:30:00,59.17,59.49,58.92,59.28,217769.0,46.3508,46.6015,46.155,46.437,217769.0
2017-07-25 10:00:00,59.28,59.53,59.08,59.51,176061.0,46.437,46.6328,46.2803,46.6172,176061.0
2017-07-25 10:30:00,59.51,59.82,59.46,59.79,178454.0,46.6172,46.86,46.578,46.8365,178454.0
2017-07-25 11:00:00,59.79,60.62,59.76,60.58,401131.0,46.8365,47.4867,46.813,47.4554,401131.0
2017-07-25 11:30:00,60.57,61.17,60.52,61.06,568138.0,47.4475,47.9175,47.4084,47.8314,568138.0
2017-07-25 12:00:00,61.06,61.26,60.68,60.68,276802.0,47.8314,47.988,47.5337,47.5337,276802.0
2017-07-25 12:30:00,60.67,61.0,60.66,60.85,193026.0,47.5259,47.7844,47.518,47.6669,193026.0
2017-07-25 13:00:00,60.86,60.91,60.79,60.79,111913.0,47.6747,47.7139,47.6199,47.6199,111913.0
2017-07-25 13:30:00,60.79,60.79,60.43,60.64,148843.0,47.6199,47.6199,47.3379,47.5024,148843.0
2017-07-25 14:00:00,60.64,60.95,60.64,60.93,164318.0,47.5024,47.7452,47.5024,47.7295,164318.0
2017-07-25 14:30:00,60.93,61.23,60.93,61.23,195474.0,47.7295,47.9645,47.7295,47.9645,195474.0
2017-07-25 15:00:00,61.21,61.33,61.0,61.02,304391.0,47.9489,48.0429,47.7844,47.8,304391.0
2017-07-25 15:30:00,61.02,61.17,61.01,61.06,597229.0,47.8,47.9175,47.7922,47.8314,597229.0
2017-07-26 09:30:00,61.19,61.21,60.25,60.25,183059.0,47.9332,47.9489,47.1968,47.1968,183059.0
2017-07-26 10:00:00,60.26,60.55,60.09,60.17,161017.0,47.2047,47.4319,47.0715,47.1342,161017.0
2017-07-26 10:30:00,60.19,60.74,60.19,60.67,91109.0,47.1498,47.5807,47.1498,47.5259,91109.0
2017-07-26 11:00:00,60.67,60.84,60.63,60.77,136278.0,47.5259,47.659,47.4945,47.6042,136278.0
2017-07-26 11:30:00,60.77,60.88,60.75,60.76,106849.0,47.6042,47.6904,47.5885,47.5964,106849.0
2017-07-26 12:00:00,60.76,60.88,60.74,60.76,108849.0,47.5964,47.6904,47.5807,47.5964,108849.0
2017-07-26 12:30:00,60.76,60.83,60.69,60.75,69615.0,47.5964,47.6512,47.5415,47.5885,69615.0
2017-07-26 13:00:00,60.76,60.83,60.66,60.7,60931.0,47.5964,47.6512,47.518,47.5494,60931.0
2017-07-26 13:30:00,60.71,60.91,60.67,60.9,73791.0,47.5572,47.7139,47.5259,47.706,73791.0
2017-07-26 14:00:00,60.91,61.0,60.88,60.94,150728.0,47.7139,47.7844,47.6904,47.7374,150728.0
2017-07-26 14:30:00,60.93,60.96,60.79,60.85,210939.0,47.7295,47.753,47.6199,47.6669,210939.0
2017-07-26 15:00:00,60.84,60.93,60.81,60.88,178071.0,47.659,47.7295,47.6355,47.6904,178071.0
2017-07-26 15:30:00,60.87,60.96,60.86,60.87,310532.0,47.6825,47.753,47.6747,47.6825,310532.0
2017-07-27 09:30:00,61.07,61.18,60.52,60.61,175689.0,47.8392,47.9254,47.4084,47.4789,175689.0
2017-07-27 10:00:00,60.61,60.7,60.52,60.56,150248.0,47.4789,47.5494,47.4084,47.4397,150248.0
2017-07-27 10:30:00,60.56,60.71,60.54,60.58,77872.0,47.4397,47.5572,47.424,47.4554,77872.0
2017-07-27 11:00:00,60.57,60.74,60.51,60.51,102148.0,47.4475,47.5807,47.4005,47.4005,102148.0
2017-07-27 11:30:00,60.5,60.73,60.44,60.71,80052.0,47.3927,47.5729,47.3457,47.5572,80052.0
2017-07-27 12:00:00,60.71,60.75,60.67,60.7,77230.0,47.5572,47.5885,47.5259,47.5494,77230.0
2017-07-27 12:30:00,60.7,60.8,60.68,60.72,58444.0,47.5494,47.6277,47.5337,47.565,58444.0
2017-07-27 13:00:00,60.74,60.82,60.53,60.58,59993.0,47.5807,47.6434,47.4162,47.4554,59993.0
2017-07-27 13:30:00,60.58,60.58,60.33,60.4,57727.0,47.4554,47.4554,47.2595,47.3143,57727.0
2017-07-27 14:00:00,60.41,60.72,60.38,60.69,118740.0,47.3222,47.565,47.2987,47.5415,118740.0
2017-07-27 14:30:00,60.69,60.8,60.63,60.8,67714.0,47.5415,47.6277,47.4945,47.6277,67714.0
2017-07-27 15:00:00,60.79,60.86,60.69,60.83,109028.0,47.6199,47.6747,47.5415,47.6512,109028.0
2017-07-27 15:30:00,60.84,60.92,60.67,60.82,328556.0,47.659,47.7217,47.5259,47.6434,328556.0
2017-07-28 09:30:00,61.4,61.99,61.1,61.82,251616.0,48.0977,48.5599,47.8627,48.4267,251616.0
2017-07-28 10:00:00,61.82,61.97,61.6,61.96,169865.0,48.4267,48.5442,48.2544,48.5364,169865.0
2017-07-28 10:30:00,61.94,62.09,61.65,61.79,139377.0,48.5207,48.6382,48.2935,48.4032,139377.0
2017-07-28 11:00:00,61.8,61.82,61.62,61.66,95021.0,48.411,48.4267,48.27,48.3014,95021.0
2017-07-28 11:30:00,61.66,61.98,61.64,61.96,105557.0,48.3014,48.552,48.2857,48.5364,105557.0
2017-07-28 12:00:00,61.96,61.96,61.72,61.86,116280.0,48.5364,48.5364,48.3484,48.458,116280.0
2017-07-28 12:30:00,61.86,61.86,61.6,61.65,64992.0,48.458,48.458,48.2544,48.2935,64992.0
2017-07-28 13:00:00,61.65,61.77,61.6,61.7,62639.0,48.2935,48.3875,48.2544,48.3327,62639.0
2017-07-28 13:30:00,61.7,61.74,61.66,61.71,61346.0,48.3327,48.364,48.3014,48.3405,61346.0
2017-07-28 14:00:00,61.72,61.81,61.67,61.8,116198.0,48.3484,48.4189,48.3092,48.411,116198.0
2017-07-28 14:30:00,61.8,61.83,61.73,61.8,83054.0,48.411,48.4345,48.3562,48.411,83054.0
2017-07-28 15:00:00,61.8,61.89,61.76,61.81,93156.0,48.411,48.4815,48.3797,48.4189,93156.0
2017-07-28 15:30:00,61.81,61.92,61.8,61.86,294467.0,48.4189,48.505,48.411,48.458,294467.0
2017-07-31 09:30:00,61.85,62.13,61.68,61.87,140470.0,48.4502,48.6695,48.317,48.4659,140470.0
2017-07-31 10:00:00,61.87,61.96,61.72,61.78,96626.0,48.4659,48.5364,48.3484,48.3954,96626.0
2017-07-31 10:30:00,61.76,61.81,61.65,61.73,70325.0,48.3797,48.4189,48.2935,48.3562,70325.0
2017-07-31 11:00:00,61.73,61.98,61.72,61.96,70942.0,48.3562,48.552,48.3484,48.5364,70942.0
2017-07-31 11:30:00,61.96,62.02,61.86,62.01,88437.0,48.5364,48.5834,48.458,48.5755,88437.0
2017-07-31 12:00:00,61.99,62.07,61.85,62.06,74797.0,48.5599,48.6225,48.4502,48.6147,74797.0
2017-07-31 12:30:00,62.07,62.1,61.86,61.87,53111.0,48.6225,48.646,48.458,48.4659,53111.0
2017-07-31 13:00:00,61.87,61.9,61.81,61.83,51853.0,48.4659,48.4894,48.4189,48.4345,51853.0
2017-07-31 13:30:00,61.82,61.91,61.76,61.9,54790.0,48.4267,48.4972,48.3797,48.4894,54790.0
2017-07-31 14:00:00,61.9,62.08,61.86,62.05,95858.0,48.4894,48.6304,48.458,48.6069,95858.0
2017-07-31 14:30:00,62.04,62.15,62.01,62.07,121026.0,48.599,48.6852,48.5755,48.6225,121026.0
2017-07-31 15:00:00,62.07,62.14,62.01,62.14,126509.0,48.6225,48.6774,48.5755,48.6774,126509.0
2017-07-31 15:30:00,62.15,62.2,62.12,62.16,314413.0,48.6852,48.7244,48.6617,48.693,314413.0
2017-08-01 09:30:00,62.03,62.12,61.63,61.8,285061.0,48.5912,48.6617,48.2779,48.411,285061.0
2017-08-01 10:00:00,61.79,62.14,61.76,62.11,172715.0,48.4032,48.6774,48.3797,48.6539,172715.0
2017-08-01 10:30:00,62.1,62.3,62.07,62.23,105925.0,48.646,48.8027,48.6225,48.7479,105925.0
2017-08-01 11:00:00,62.24,62.37,62.19,62.35,78432.0,48.7557,48.8575,48.7165,48.8419,78432.0
2017-08-01 11:30:00,62.38,62.5,62.3,62.41,70467.0,48.8654,48.9594,48.8027,48.8889,70467.0
2017-08-01 12:00:00,62.39,62.44,62.22,62.28,95856.0,48.8732,48.9124,48.74,48.787,95856.0
2017-08-01 12:30:00,62.27,62.44,62.24,62.4,75737.0,48.7792,48.9124,48.7557,48.8811,75737.0
2017-08-01 13:00:00,62.39,62.51,62.37,62.4,62871.0,48.8732,48.9672,48.8575,48.8811,62871.0
2017-08-01 13:30:00,62.4,62.5,62.38,62.4,45971.0,48.8811,48.9594,48.8654,48.8811,45971.0
2017-08-01 14:00:00,62.4,62.63,62.39,62.63,109573.0,48.8811,49.0612,48.8732,49.0612,109573.0
2017-08-01 14:30:00,62.64,62.65,62.44,62.45,78459.0,49.0691,49.0769,48.9124,48.9202,78459.0
2017-08-01 15:00:00,62.45,62.47,62.33,62.46,131643.0,48.9202,48.9359,48.8262,48.9281,131643.0
2017-08-01 15:30:00,62.45,62.54,62.44,62.5,263506.0,48.9202,48.9907,48.9124,48.9594,263506.0
2017-08-02 09:30:00,62.44,62.87,62.17,62.55,86023.0,48.9124,49.2492,48.7009,48.9986,86023.0
2017-08-02 10:00:00,62.51,62.6,62.4,62.55,51074.0,48.9672,49.0377,48.8811,48.9986,51074.0
2017-08-02 10:30:00,62.57,62.65,62.4,62.52,154725.0,49.0142,49.0769,48.8811,48.9751,154725.0
2017-08-02 11:00:00,62.51,63.02,62.43,62.98,602423.0,48.9672,49.3667,48.9046,49.3354,602423.0
2017-08-02 11:30:00,62.99,62.99,62.79,62.89,192065.0,49.3432,49.3432,49.1866,49.2649,192065.0
2017-08-02 12:00:00,62.88,63.03,62.84,62.84,102324.0,49.2571,49.3746,49.2257,49.2257,102324.0
2017-08-02 12:30:00,62.86,62.92,62.81,62.84,86025.0,49.2414,49.2884,49.2022,49.2257,86025.0
2017-08-02 13:00:00,62.84,62.95,62.81,62.86,61033.0,49.2257,49.3119,49.2022,49.2414,61033.0
2017-08-02 13:30:00,62.84,62.89,62.75,62.82,106085.0,49.2257,49.2649,49.1552,49.2101,106085.0
2017-08-02 14:00:00,62.82,62.84,62.69,62.73,60542.0,49.2101,49.2257,49.1082,49.1396,60542.0
2017-08-02 14:30:00,62.73,62.8,62.7,62.79,79846.0,49.1396,49.1944,49.1161,49.1866,79846.0
2017-08-02 15:00:00,62.78,62.8,62.67,62.76,120953.0,49.1787,49.1944,49.0926,49.1631,120953.0
2017-08-02 15:30:00,62.75,62.76,62.6,62.74,375084.0,49.1552,49.1631,49.0377,49.1474,375084.0
2017-08-03 09:30:00,62.74,63.4,62.62,63.28,128692.0,49.1474,49.6644,49.0534,49.5704,128692.0
2017-08-03 10:00:00,63.26,63.57,63.2,63.39,127266.0,49.5547,49.7976,49.5077,49.6566,127266.0
2017-08-03 10:30:00,63.4,63.56,63.31,63.53,116235.0,49.6644,49.7897,49.5939,49.7662,116235.0
2017-08-03 11:00:00,63.52,63.54,63.22,63.28,72495.0,49.7584,49.7741,49.5234,49.5704,72495.0
2017-08-03 11:30:00,63.27,63.31,63.08,63.25,128322.0,49.5626,49.5939,49.4137,49.5469,128322.0
2017-08-03 12:00:00,63.25,63.26,63.06,63.19,88171.0,49.5469,49.5547,49.3981,49.4999,88171.0
2017-08-03 12:30:00,63.19,63.24,63.15,63.18,64188.0,49.4999,49.5391,49.4686,49.4921,64188.0
2017-08-03 13:00:00,63.18,63.24,63.12,63.18,54296.0,49.4921,49.5391,49.4451,49.4921,54296.0
2017-08-03 13:30:00,63.15,63.24,63.15,63.19,77846.0,49.4686,49.5391,49.4686,49.4999,77846.0
2017-08-03 14:00:00,63.19,63.38,63.14,63.38,82837.0,49.4999,49.6487,49.4607,49.6487,82837.0
2017-08-03 14:30:00,63.37,63.37,63.25,63.26,52179.0,49.6409,49.6409,49.5469,49.5547,52179.0
2017-08-03 15:00:00,63.27,63.3,63.2,63.23,69278.0,49.5626,49.5861,49.5077,49.5312,69278.0
2017-08-03 15:30:00,63.22,63.25,63.17,63.23,211013.0,49.5234,49.5469,49.4842,49.5312,211013.0
2017-08-04 09:30:00,63.28,63.73,63.28,63.51,78197.0,49.5704,49.9229,49.5704,49.7506,78197.0
2017-08-04 10:00:00,63.53,63.54,63.19,63.26,89173.0,49.7662,49.7741,49.4999,49.5547,89173.0
2017-08-04 10:30:00,63.26,63.38,63.08,63.11,141140.0,49.5547,49.6487,49.4137,49.4372,141140.0
2017-08-04 11:00:00,63.12,63.16,62.89,62.96,142392.0,49.4451,49.4764,49.2649,49.3197,142392.0
2017-08-04 11:30:00,62.96,63.14,62.95,63.07,49289.0,49.3197,49.4607,49.3119,49.4059,49289.0
2017-08-04 12:00:00,63.08,63.26,63.07,63.24,51999.0,49.4137,49.5547,49.4059,49.5391,51999.0
2017-08-04 12:30:00,63.24,63.28,63.16,63.2,40708.0,49.5391,49.5704,49.4764,49.5077,40708.0
2017-08-04 13:00:00,63.21,63.28,63.16,63.22,42622.0,49.5156,49.5704,49.4764,49.5234,42622.0
2017-08-04 13:30:00,63.23,63.27,63.16,63.2,38460.0,49.5312,49.5626,49.4764,49.5077,38460.0
2017-08-04 14:00:00,63.21,63.26,63.17,63.22,34597.0,49.5156,49.5547,49.4842,49.5234,34597.0
2017-08-04 14:30:00,63.22,63.29,63.17,63.18,95426.0,49.5234,49.5782,49.4842,49.4921,95426.0
2017-08-04 15:00:00,63.2,63.23,63.06,63.1,95825.0,49.5077,49.5312,49.3981,49.4294,95825.0
2017-08-04 15:30:00,63.1,63.21,63.07,63.19,208122.0,49.4294,49.5156,49.4059,49.4999,208122.0
2017-08-07 09:30:00,63.22,63.5,63.18,63.27,70746.0,49.5234,49.7427,49.4921,49.5626,70746.0
2017-08-07 10:00:00,63.28,63.39,63.05,63.05,91552.0,49.5704,49.6566,49.3902,49.3902,91552.0
2017-08-07 10:30:00,63.05,63.21,63.05,63.19,67924.0,49.3902,49.5156,49.3902,49.4999,67924.0
2017-08-07 11:00:00,63.18,63.3,63.07,63.11,174669.0,49.4921,49.5861,49.4059,49.4372,174669.0
2017-08-07 11:30:00,63.1,63.25,63.07,63.19,72360.0,49.4294,49.5469,49.4059,49.4999,72360.0
2017-08-07 12:00:00,63.2,63.26,63.13,63.15,74963.0,49.5077,49.5547,49.4529,49.4686,74963.0
2017-08-07 12:30:00,63.16,63.19,63.14,63.16,58667.0,49.4764,49.4999,49.4607,49.4764,58667.0
2017-08-07 13:00:00,63.16,63.17,63.09,63.12,59640.0,49.4764,49.4842,49.4216,49.4451,59640.0
2017-08-07 13:30:00,63.12,63.12,63.05,63.05,49759.0,49.4451,49.4451,49.3902,49.3902,49759.0
2017-08-07 14:00:00,63.06,63.06,62.95,63.0,81833.0,49.3981,49.3981,49.3119,49.3511,81833.0
2017-08-07 14:30:00,63.0,63.09,62.94,63.08,101197.0,49.3511,49.4216,49.3041,49.4137,101197.0
2017-08-07 15:00:00,63.08,63.17,63.03,63.07,104194.0,49.4137,49.4842,49.3746,49.4059,104194.0
2017-08-07 15:30:00,63.06,63.07,62.94,62.95,318487.0,49.3981,49.4059,49.3041,49.3119,318487.0
2017-08-08 09:30:00,63.52,63.96,63.14,63.28,221810.0,49.7584,50.1031,49.4607,49.5704,221810.0
2017-08-08 10:00:00,63.29,63.3,62.96,63.11,167233.0,49.5782,49.5861,49.3197,49.4372,167233.0
2017-08-08 10:30:00,63.11,63.23,63.06,63.11,152531.0,49.4372,49.5312,49.3981,49.4372,152531.0
2017-08-08 11:00:00,63.12,63.17,62.9,62.95,164725.0,49.4451,49.4842,49.2727,49.3119,164725.0
2017-08-08 11:30:00,62.94,63.15,62.94,63.1,156005.0,49.3041,49.4686,49.3041,49.4294,156005.0
2017-08-08 12:00:00,63.11,63.15,62.98,63.09,106863.0,49.4372,49.4686,49.3354,49.4216,106863.0
2017-08-08 12:30:00,63.1,63.1,62.9,62.95,68740.0,49.4294,49.4294,49.2727,49.3119,68740.0
2017-08-08 13:00:00,62.95,63.07,62.94,63.0,79365.0,49.3119,49.4059,49.3041,49.3511,79365.0
2017-08-08 13:30:00,62.99,63.0,62.85,62.9,91725.0,49.3432,49.3511,49.2336,49.2727,91725.0
2017-08-08 14:00:00,62.9,62.96,62.84,62.88,166008.0,49.2727,49.3197,49.2257,49.2571,166008.0
2017-08-08 14:30:00,62.88,62.97,62.82,62.83,124925.0,49.2571,49.3276,49.2101,49.2179,124925.0
2017-08-08 15:00:00,62.83,62.87,62.68,62.69,192401.0,49.2179,49.2492,49.1004,49.1082,192401.0
2017-08-08 15:30:00,62.69,62.69,62.55,62.61,1212104.0,49.1082,49.1082,48.9986,49.0456,1212104.0
2017-08-09 09:30:00,62.19,62.61,60.01,62.6,162993.0,48.7165,49.0456,47.0088,49.0377,162993.0
2017-08-09 10:00:00,62.6,62.81,62.34,62.37,107277.0,49.0377,49.2022,48.834,48.8575,107277.0
2017-08-09 10:30:00,62.37,62.62,62.34,62.42,83981.0,48.8575,49.0534,48.834,48.8967,83981.0
2017-08-09 11:00:00,62.43,62.44,62.25,62.25,141387.0,48.9046,48.9124,48.7635,48.7635,141387.0
2017-08-09 11:30:00,62.27,62.62,62.25,62.59,91848.0,48.7792,49.0534,48.7635,49.0299,91848.0
2017-08-09 12:00:00,62.59,62.62,62.48,62.49,59783.0,49.0299,49.0534,48.9437,48.9516,59783.0
2017-08-09 12:30:00,62.51,62.58,62.42,62.43,52250.0,48.9672,49.0221,48.8967,48.9046,52250.0
2017-08-09 13:00:00,62.43,62.51,62.38,62.46,69903.0,48.9046,48.9672,48.8654,48.9281,69903.0
2017-08-09 13:30:00,62.46,62.48,62.33,62.33,66123.0,48.9281,48.9437,48.8262,48.8262,66123.0
2017-08-09 14:00:00,62.34,62.38,62.15,62.16,101971.0,48.834,48.8654,48.6852,48.693,101971.0
2017-08-09 14:30:00,62.17,62.21,61.99,62.08,167499.0,48.7009,48.7322,48.5599,48.6304,167499.0
2017-08-09 15:00:00,62.09,62.33,62.08,62.29,128166.0,48.6382,48.8262,48.6304,48.7949,128166.0
2017-08-09 15:30:00,62.29,62.38,62.24,62.29,418338.0,48.7949,48.8654,48.7557,48.7949,418338.0
2017-08-10 09:30:00,61.35,61.94,60.95,61.69,204664.0,48.0585,48.5207,47.7452,48.3249,204664.0
2017-08-10 10:00:00,61.72,61.74,61.39,61.6,183389.0,48.3484,48.364,48.0899,48.2544,183389.0
2017-08-10 10:30:00,61.61,61.72,61.5,61.5,119108.0,48.2622,48.3484,48.176,48.176,119108.0
2017-08-10 11:00:00,61.5,61.62,61.43,61.61,145421.0,48.176,48.27,48.1212,48.2622,145421.0
2017-08-10 11:30:00,61.61,61.69,61.51,61.63,125764.0,48.2622,48.3249,48.1839,48.2779,125764.0
2017-08-10 12:00:00,61.62,61.7,61.47,61.52,88410.0,48.27,48.3327,48.1525,48.1917,88410.0
2017-08-10 12:30:00,61.51,61.56,61.38,61.4,103063.0,48.1839,48.223,48.082,48.0977,103063.0
2017-08-10 13:00:00,61.41,61.58,61.36,61.57,128349.0,48.1055,48.2387,48.0664,48.2309,128349.0
2017-08-10 13:30:00,61.57,61.6,61.38,61.43,68497.0,48.2309,48.2544,48.082,48.1212,68497.0
2017-08-10 14:00:00,61.44,61.75,61.39,61.7,119452.0,48.129,48.3719,48.0899,48.3327,119452.0
2017-08-10 14:30:00,61.68,61.8,61.63,61.65,70865.0,48.317,48.411,48.2779,48.2935,70865.0
2017-08-10 15:00:00,61.63,61.71,61.42,61.45,120955.0,48.2779,48.3405,48.1134,48.1369,120955.0
2017-08-10 15:30:00,61.46,61.54,61.21,61.25,468412.0,48.1447,48.2074,47.9489,47.9802,468412.0
2017-08-11 09:30:00,60.96,61.77,60.67,61.74,226420.0,47.753,48.3875,47.5259,48.364,226420.0
2017-08-11 10:00:00,61.75,61.88,61.67,61.78,110695.0,48.3719,48.4737,48.3092,48.3954,110695.0
2017-08-11 10:30:00,61.79,62.02,61.74,62.02,85760.0,48.4032,48.5834,48.364,48.5834,85760.0
2017-08-11 11:00:00,62.01,62.05,61.8,61.81,71625.0,48.5755,48.6069,48.411,48.4189,71625.0
2017-08-11 11:30:00,61.8,61.83,61.71,61.78,57486.0,48.411,48.4345,48.3405,48.3954,57486.0
2017-08-11 12:00:00,61.78,61.88,61.7,61.88,43101.0,48.3954,48.4737,48.3327,48.4737,43101.0
2017-08-11 12:30:00,61.88,61.98,61.84,61.84,35595.0,48.4737,48.552,48.4424,48.4424,35595.0
2017-08-11 13:00:00,61.83,61.95,61.81,61.84,48787.0,48.4345,48.5285,48.4189,48.4424,48787.0
2017-08-11 13:30:00,61.86,61.91,61.81,61.83,43409.0,48.458,48.4972,48.4189,48.4345,43409.0
2017-08-11 14:00:00,61.83,61.85,61.75,61.79,51113.0,48.4345,48.4502,48.3719,48.4032,51113.0
2017-08-11 14:30:00,61.79,61.79,61.55,61.56,85749.0,48.4032,48.4032,48.2152,48.223,85749.0
2017-08-11 15:00:00,61.58,61.72,61.58,61.71,137141.0,48.2387,48.3484,48.2387,48.3405,137141.0
2017-08-11 15:30:00,61.72,61.72,61.55,61.58,225249.0,48.3484,48.3484,48.2152,48.2387,225249.0
2017-08-14 09:30:00,62.14,62.6,61.97,62.55,242009.0,48.6774,49.0377,48.5442,48.9986,242009.0
2017-08-14 10:00:00,62.55,62.77,62.44,62.77,155858.0,48.9986,49.1709,48.9124,49.1709,155858.0
2017-08-14 10:30:00,62.79,63.09,62.69,62.7,282535.0,49.1866,49.4216,49.1082,49.1161,282535.0
2017-08-14 11:00:00,62.7,62.8,62.55,62.78,216356.0,49.1161,49.1944,48.9986,49.1787,216356.0
2017-08-14 11:30:00,62.77,62.88,62.72,62.76,74868.0,49.1709,49.2571,49.1317,49.1631,74868.0
2017-08-14 12:00:00,62.76,63.03,62.75,62.97,104016.0,49.1631,49.3746,49.1552,49.3276,104016.0
2017-08-14 12:30:00,62.97,63.02,62.89,62.96,60409.0,49.3276,49.3667,49.2649,49.3197,60409.0
2017-08-14 13:00:00,62.95,63.04,62.88,62.98,105032.0,49.3119,49.3824,49.2571,49.3354,105032.0
2017-08-14 13:30:00,62.99,63.01,62.85,63.01,69569.0,49.3432,49.3589,49.2336,49.3589,69569.0
2017-08-14 14:00:00,63.01,63.01,62.91,62.96,90028.0,49.3589,49.3589,49.2806,49.3197,90028.0
2017-08-14 14:30:00,62.95,63.25,62.9,63.22,362463.0,49.3119,49.5469,49.2727,49.5234,362463.0
2017-08-14 15:00:00,63.24,63.5,63.23,63.44,337329.0,49.5391,49.7427,49.5312,49.6957,337329.0
2017-08-14 15:30:00,63.43,63.53,63.35,63.43,626383.0,49.6879,49.7662,49.6252,49.6879,626383.0
2017-08-15 09:30:00,63.42,63.52,62.9,63.31,332454.0,49.6801,49.7584,49.2727,49.5939,332454.0
2017-08-15 10:00:00,63.3,63.66,63.26,63.54,210870.0,49.5861,49.8681,49.5547,49.7741,210870.0
2017-08-15 10:30:00,63.54,63.76,63.42,63.75,167485.0,49.7741,49.9464,49.6801,49.9386,167485.0
2017-08-15 11:00:00,63.74,63.91,63.74,63.86,259756.0,49.9307,50.0639,49.9307,50.0247,259756.0
2017-08-15 11:30:00,63.86,63.98,63.82,63.96,213843.0,50.0247,50.1187,49.9934,50.1031,213843.0
2017-08-15 12:00:00,63.97,64.0,63.76,63.77,297071.0,50.1109,50.1344,49.9464,49.9542,297071.0
2017-08-15 12:30:00,63.77,64.02,63.68,64.01,136770.0,49.9542,50.1501,49.8837,50.1422,136770.0
2017-08-15 13:00:00,64.0,64.07,63.89,63.92,127321.0,50.1344,50.1892,50.0482,50.0717,127321.0
2017-08-15 13:30:00,63.91,63.98,63.83,63.9,163473.0,50.0639,50.1187,50.0012,50.0561,163473.0
2017-08-15 14:00:00,63.9,64.07,63.88,64.07,168016.0,50.0561,50.1892,50.0404,50.1892,168016.0
2017-08-15 14:30:00,64.06,64.06,63.92,63.96,269050.0,50.1814,50.1814,50.0717,50.1031,269050.0
2017-08-15 15:00:00,63.96,64.1,63.96,64.04,278597.0,50.1031,50.2127,50.1031,50.1657,278597.0
2017-08-15 15:30:00,64.03,64.03,63.78,63.82,554315.0,50.1579,50.1579,49.9621,49.9934,554315.0
2017-08-16 09:30:00,64.01,64.25,63.55,63.73,161410.0,50.1422,50.3302,49.7819,49.9229,161410.0
2017-08-16 10:00:00,63.71,64.01,63.7,63.89,228542.0,49.9072,50.1422,49.8994,50.0482,228542.0
2017-08-16 10:30:00,63.89,64.2,63.88,64.0,194176.0,50.0482,50.2911,50.0404,50.1344,194176.0
2017-08-16 11:00:00,64.0,64.01,63.81,63.92,82455.0,50.1344,50.1422,49.9856,50.0717,82455.0
2017-08-16 11:30:00,63.95,64.02,63.91,63.99,70257.0,50.0952,50.1501,50.0639,50.1266,70257.0
2017-08-16 12:00:00,63.99,64.01,63.92,63.93,58308.0,50.1266,50.1422,50.0717,50.0796,58308.0
2017-08-16 12:30:00,63.92,63.96,63.86,63.9,63238.0,50.0717,50.1031,50.0247,50.0561,63238.0
2017-08-16 13:00:00,63.93,63.97,63.8,63.84,43594.0,50.0796,50.1109,49.9777,50.0091,43594.0
2017-08-16 13:30:00,63.86,63.9,63.76,63.79,46186.0,50.0247,50.0561,49.9464,49.9699,46186.0
2017-08-16 14:00:00,63.76,63.87,63.72,63.87,110980.0,49.9464,50.0326,49.9151,50.0326,110980.0
2017-08-16 14:30:00,63.86,63.98,63.79,63.92,145915.0,50.0247,50.1187,49.9699,50.0717,145915.0
2017-08-16 15:00:00,63.93,63.93,63.75,63.88,188542.0,50.0796,50.0796,49.9386,50.0404,188542.0
2017-08-16 15:30:00,63.89,63.95,63.77,63.91,407798.0,50.0482,50.0952,49.9542,50.0639,407798.0
2017-08-17 09:30:00,63.61,63.86,63.42,63.74,66617.0,49.8289,50.0247,49.6801,49.9307,66617.0
2017-08-17 10:00:00,63.75,63.98,63.74,63.95,92538.0,49.9386,50.1187,49.9307,50.0952,92538.0
2017-08-17 10:30:00,63.93,64.03,63.79,63.95,72448.0,50.0796,50.1579,49.9699,50.0952,72448.0
2017-08-17 11:00:00,63.97,64.1,63.97,64.03,156328.0,50.1109,50.2127,50.1109,50.1579,156328.0
2017-08-17 11:30:00,64.02,64.04,63.68,63.8,73978.0,50.1501,50.1657,49.8837,49.9777,73978.0
2017-08-17 12:00:00,63.79,63.8,63.51,63.56,63343.0,49.9699,49.9777,49.7506,49.7897,63343.0
2017-08-17 12:30:00,63.57,63.66,63.44,63.45,92643.0,49.7976,49.8681,49.6957,49.7036,92643.0
2017-08-17 13:00:00,63.46,63.46,63.27,63.38,95855.0,49.7114,49.7114,49.5626,49.6487,95855.0
2017-08-17 13:30:00,63.39,63.39,63.26,63.37,61743.0,49.6566,49.6566,49.5547,49.6409,61743.0
2017-08-17 14:00:00,63.37,63.4,63.21,63.34,107215.0,49.6409,49.6644,49.5156,49.6174,107215.0
2017-08-17 14:30:00,63.35,63.44,63.31,63.32,126337.0,49.6252,49.6957,49.5939,49.6017,126337.0
2017-08-17 15:00:00,63.32,63.32,63.06,63.06,179676.0,49.6017,49.6017,49.3981,49.3981,179676.0
2017-08-17 15:30:00,63.07,63.25,62.98,63.08,477959.0,49.4059,49.5469,49.3354,49.4137,477959.0
2017-08-18 09:30:00,62.76,62.8,61.93,61.97,591891.0,49.1631,49.1944,48.5129,48.5442,591891.0
2017-08-18 10:00:00,61.96,62.56,61.96,62.42,185804.0,48.5364,49.0064,48.5364,48.8967,185804.0
2017-08-18 10:30:00,62.44,62.54,62.31,62.41,125737.0,48.9124,48.9907,48.8105,48.8889,125737.0
2017-08-18 11:00:00,62.42,62.75,62.3,62.72,123942.0,48.8967,49.1552,48.8027,49.1317,123942.0
2017-08-18 11:30:00,62.71,62.78,62.5,62.67,104631.0,49.1239,49.1787,48.9594,49.0926,104631.0
2017-08-18 12:00:00,62.66,62.72,62.6,62.69,78057.0,49.0847,49.1317,49.0377,49.1082,78057.0
2017-08-18 12:30:00,62.71,62.83,62.62,62.66,55091.0,49.1239,49.2179,49.0534,49.0847,55091.0
2017-08-18 13:00:00,62.64,62.71,62.55,62.63,50602.0,49.0691,49.1239,48.9986,49.0612,50602.0
2017-08-18 13:30:00,62.63,62.64,62.5,62.51,35661.0,49.0612,49.0691,48.9594,48.9672,35661.0
2017-08-18 14:00:00,62.51,62.86,62.5,62.82,66771.0,48.9672,49.2414,48.9594,49.2101,66771.0
2017-08-18 14:30:00,62.82,62.84,62.62,62.68,83563.0,49.2101,49.2257,49.0534,49.1004,83563.0
2017-08-18 15:00:00,62.67,62.75,62.62,62.71,131717.0,49.0926,49.1552,49.0534,49.1239,131717.0
2017-08-18 15:30:00,62.7,62.87,62.7,62.77,518488.0,49.1161,49.2492,49.1161,49.1709,518488.0
2017-08-21 09:30:00,62.88,62.97,62.65,62.7,150555.0,49.2571,49.3276,49.0769,49.1161,150555.0
2017-08-21 10:00:00,62.7,62.83,62.66,62.82,106109.0,49.1161,49.2179,49.0847,49.2101,106109.0
2017-08-21 10:30:00,62.83,62.98,62.8,62.86,68231.0,49.2179,49.3354,49.1944,49.2414,68231.0
2017-08-21 11:00:00,62.87,63.26,62.84,63.18,75774.0,49.2492,49.5547,49.2257,49.4921,75774.0
2017-08-21 11:30:00,63.16,63.28,63.0,63.02,89449.0,49.4764,49.5704,49.3511,49.3667,89449.0
2017-08-21 12:00:00,63.03,63.09,62.96,63.01,36723.0,49.3746,49.4216,49.3197,49.3589,36723.0
2017-08-21 12:30:00,63.02,63.04,62.94,62.98,71231.0,49.3667,49.3824,49.3041,49.3354,71231.0
2017-08-21 13:00:00,62.98,63.01,62.95,63.0,40615.0,49.3354,49.3589,49.3119,49.3511,40615.0
2017-08-21 13:30:00,63.0,63.03,62.93,62.95,135034.0,49.3511,49.3746,49.2962,49.3119,135034.0
2017-08-21 14:00:00,62.96,63.02,62.94,62.97,89617.0,49.3197,49.3667,49.3041,49.3276,89617.0
2017-08-21 14:30:00,62.97,63.01,62.93,62.95,75230.0,49.3276,49.3589,49.2962,49.3119,75230.0
2017-08-21 15:00:00,62.94,63.02,62.89,63.0,151290.0,49.3041,49.3667,49.2649,49.3511,151290.0
2017-08-21 15:30:00,63.01,63.02,62.95,62.95,283084.0,49.3589,49.3667,49.3119,49.3119,283084.0
2017-08-22 09:30:00,63.22,63.32,62.79,62.84,119292.0,49.5234,49.6017,49.1866,49.2257,119292.0
2017-08-22 10:00:00,62.85,62.95,62.76,62.82,51357.0,49.2336,49.3119,49.1631,49.2101,51357.0
2017-08-22 10:30:00,62.81,62.86,62.72,62.84,49382.0,49.2022,49.2414,49.1317,49.2257,49382.0
2017-08-22 11:00:00,62.84,62.88,62.72,62.73,40572.0,49.2257,49.2571,49.1317,49.1396,40572.0
2017-08-22 11:30:00,62.75,62.97,62.75,62.91,59948.0,49.1552,49.3276,49.1552,49.2806,59948.0
2017-08-22 12:00:00,62.9,62.97,62.9,62.93,34216.0,49.2727,49.3276,49.2727,49.2962,34216.0
2017-08-22 12:30:00,62.95,63.05,62.91,63.01,34169.0,49.3119,49.3902,49.2806,49.3589,34169.0
2017-08-22 13:00:00,63.01,63.04,62.96,62.98,36655.0,49.3589,49.3824,49.3197,49.3354,36655.0
2017-08-22 13:30:00,62.96,62.99,62.82,62.89,37024.0,49.3197,49.3432,49.2101,49.2649,37024.0
2017-08-22 14:00:00,62.89,63.0,62.83,63.0,70546.0,49.2649,49.3511,49.2179,49.3511,70546.0
2017-08-22 14:30:00,62.99,63.08,62.95,63.07,78070.0,49.3432,49.4137,49.3119,49.4059,78070.0
2017-08-22 15:00:00,63.07,63.16,63.04,63.13,117868.0,49.4059,49.4764,49.3824,49.4529,117868.0
2017-08-22 15:30:00,63.13,63.2,63.06,63.1,286674.0,49.4529,49.5077,49.3981,49.4294,286674.0
2017-08-23 09:30:00,62.86,62.98,62.61,62.69,172286.0,49.2414,49.3354,49.0456,49.1082,172286.0
2017-08-23 10:00:00,62.69,62.75,62.48,62.48,56041.0,49.1082,49.1552,48.9437,48.9437,56041.0
2017-08-23 10:30:00,62.51,62.6,62.49,62.56,36337.0,48.9672,49.0377,48.9516,49.0064,36337.0
2017-08-23 11:00:00,62.57,62.61,62.49,62.54,43589.0,49.0142,49.0456,48.9516,48.9907,43589.0
2017-08-23 11:30:00,62.54,62.6,62.5,62.54,38500.0,48.9907,49.0377,48.9594,48.9907,38500.0
2017-08-23 12:00:00,62.54,62.74,62.52,62.61,97938.0,48.9907,49.1474,48.9751,49.0456,97938.0
2017-08-23 12:30:00,62.63,62.66,62.59,62.62,55046.0,49.0612,49.0847,49.0299,49.0534,55046.0
2017-08-23 13:00:00,62.64,62.72,62.64,62.71,72362.0,49.0691,49.1317,49.0691,49.1239,72362.0
2017-08-23 13:30:00,62.72,62.75,62.6,62.65,40836.0,49.1317,49.1552,49.0377,49.0769,40836.0
2017-08-23 14:00:00,62.64,62.69,62.61,62.66,58164.0,49.0691,49.1082,49.0456,49.0847,58164.0
2017-08-23 14:30:00,62.66,62.82,62.66,62.79,108403.0,49.0847,49.2101,49.0847,49.1866,108403.0
2017-08-23 15:00:00,62.8,62.85,62.7,62.7,108476.0,49.1944,49.2336,49.1161,49.1161,108476.0
2017-08-23 15:30:00,62.7,62.8,62.59,62.62,312713.0,49.1161,49.1944,49.0299,49.0534,312713.0
2017-08-24 09:30:00,63.38,63.77,62.94,62.97,151230.0,49.6487,49.9542,49.3041,49.3276,151230.0
2017-08-24 10:00:00,62.98,63.15,62.9,62.99,99254.0,49.3354,49.4686,49.2727,49.3432,99254.0
2017-08-24 10:30:00,63.0,63.02,62.87,62.96,81397.0,49.3511,49.3667,49.2492,49.3197,81397.0
2017-08-24 11:00:00,62.95,63.18,62.92,63.06,74810.0,49.3119,49.4921,49.2884,49.3981,74810.0
2017-08-24 11:30:00,63.05,63.26,63.02,63.26,66697.0,49.3902,49.5547,49.3667,49.5547,66697.0
2017-08-24 12:00:00,63.27,63.4,63.13,63.14,75109.0,49.5626,49.6644,49.4529,49.4607,75109.0
2017-08-24 12:30:00,63.14,63.15,63.03,63.07,49346.0,49.4607,49.4686,49.3746,49.4059,49346.0
2017-08-24 13:00:00,63.06,63.13,63.04,63.06,37686.0,49.3981,49.4529,49.3824,49.3981,37686.0
2017-08-24 13:30:00,63.05,63.2,63.04,63.06,42797.0,49.3902,49.5077,49.3824,49.3981,42797.0
2017-08-24 14:00:00,63.06,63.12,62.95,63.02,63774.0,49.3981,49.4451,49.3119,49.3667,63774.0
2017-08-24 14:30:00,63.02,63.04,62.82,62.96,80216.0,49.3667,49.3824,49.2101,49.3197,80216.0
2017-08-24 15:00:00,62.97,62.99,62.86,62.88,104629.0,49.3276,49.3432,49.2414,49.2571,104629.0
2017-08-24 15:30:00,62.88,63.01,62.87,62.91,257250.0,49.2571,49.3589,49.2492,49.2806,257250.0
2017-08-25 09:30:00,63.02,63.39,62.98,63.28,91412.0,49.3667,49.6566,49.3354,49.5704,91412.0
2017-08-25 10:00:00,63.26,63.5,63.26,63.38,66223.0,49.5547,49.7427,49.5547,49.6487,66223.0
2017-08-25 10:30:00,63.37,63.47,63.25,63.35,57230.0,49.6409,49.7192,49.5469,49.6252,57230.0
2017-08-25 11:00:00,63.34,63.5,63.25,63.5,56428.0,49.6174,49.7427,49.5469,49.7427,56428.0
2017-08-25 11:30:00,63.49,63.66,63.45,63.62,63500.0,49.7349,49.8681,49.7036,49.8367,63500.0
2017-08-25 12:00:00,63.62,63.79,63.6,63.77,51763.0,49.8367,49.9699,49.8211,49.9542,51763.0
2017-08-25 12:30:00,63.79,63.8,63.66,63.8,50556.0,49.9699,49.9777,49.8681,49.9777,50556.0
2017-08-25 13:00:00,63.8,63.86,63.75,63.82,54609.0,49.9777,50.0247,49.9386,49.9934,54609.0
2017-08-25 13:30:00,63.82,63.84,63.72,63.77,51468.0,49.9934,50.0091,49.9151,49.9542,51468.0
2017-08-25 14:00:00,63.76,63.86,63.7,63.81,87642.0,49.9464,50.0247,49.8994,49.9856,87642.0
2017-08-25 14:30:00,63.8,63.8,63.68,63.7,82891.0,49.9777,49.9777,49.8837,49.8994,82891.0
2017-08-25 15:00:00,63.69,63.7,63.55,63.56,99071.0,49.8916,49.8994,49.7819,49.7897,99071.0
2017-08-25 15:30:00,63.55,63.56,63.4,63.44,216356.0,49.7819,49.7897,49.6644,49.6957,216356.0
2017-08-28 09:30:00,63.43,63.49,63.14,63.15,76582.0,49.6879,49.7349,49.4607,49.4686,76582.0
2017-08-28 10:00:00,63.17,63.22,62.95,62.95,62727.0,49.4842,49.5234,49.3119,49.3119,62727.0
2017-08-28 10:30:00,62.95,63.23,62.87,63.23,77835.0,49.3119,49.5312,49.2492,49.5312,77835.0
2017-08-28 11:00:00,63.21,63.24,63.07,63.1,52302.0,49.5156,49.5391,49.4059,49.4294,52302.0
2017-08-28 11:30:00,63.1,63.27,63.07,63.27,50875.0,49.4294,49.5626,49.4059,49.5626,50875.0
2017-08-28 12:00:00,63.25,63.29,63.2,63.21,34670.0,49.5469,49.5782,49.5077,49.5156,34670.0
2017-08-28 12:30:00,63.22,63.22,63.08,63.1,47760.0,49.5234,49.5234,49.4137,49.4294,47760.0
2017-08-28 13:00:00,63.1,63.12,63.05,63.06,37141.0,49.4294,49.4451,49.3902,49.3981,37141.0
2017-08-28 13:30:00,63.06,63.12,62.96,63.11,65755.0,49.3981,49.4451,49.3197,49.4372,65755.0
2017-08-28 14:00:00,63.11,63.12,62.99,63.01,71595.0,49.4372,49.4451,49.3432,49.3589,71595.0
2017-08-28 14:30:00,63.01,63.06,62.98,62.98,74261.0,49.3589,49.3981,49.3354,49.3354,74261.0
2017-08-28 15:00:00,62.99,63.04,62.97,63.02,125320.0,49.3432,49.3824,49.3276,49.3667,125320.0
2017-08-28 15:30:00,63.03,63.23,63.02,63.21,201024.0,49.3746,49.5312,49.3667,49.5156,201024.0
2017-08-29 09:30:00,62.72,62.9,62.39,62.46,107821.0,49.1317,49.2727,48.8732,48.9281,107821.0
2017-08-29 10:00:00,62.47,62.7,62.46,62.57,55971.0,48.9359,49.1161,48.9281,49.0142,55971.0
2017-08-29 10:30:00,62.58,62.84,62.56,62.74,67748.0,49.0221,49.2257,49.0064,49.1474,67748.0
2017-08-29 11:00:00,62.74,62.83,62.65,62.69,66779.0,49.1474,49.2179,49.0769,49.1082,66779.0
2017-08-29 11:30:00,62.7,62.73,62.65,62.7,54989.0,49.1161,49.1396,49.0769,49.1161,54989.0
2017-08-29 12:00:00,62.69,62.84,62.66,62.84,31913.0,49.1082,49.2257,49.0847,49.2257,31913.0
2017-08-29 12:30:00,62.83,62.83,62.69,62.82,37463.0,49.2179,49.2179,49.1082,49.2101,37463.0
2017-08-29 13:00:00,62.83,63.04,62.83,63.02,42366.0,49.2179,49.3824,49.2179,49.3667,42366.0
2017-08-29 13:30:00,63.02,63.07,62.98,63.02,38212.0,49.3667,49.4059,49.3354,49.3667,38212.0
2017-08-29 14:00:00,63.02,63.16,62.99,63.09,43654.0,49.3667,49.4764,49.3432,49.4216,43654.0
2017-08-29 14:30:00,63.09,63.19,63.08,63.15,43129.0,49.4216,49.4999,49.4137,49.4686,43129.0
2017-08-29 15:00:00,63.15,63.21,63.11,63.15,58902.0,49.4686,49.5156,49.4372,49.4686,58902.0
2017-08-29 15:30:00,63.15,63.19,63.07,63.08,136073.0,49.4686,49.4999,49.4059,49.4137,136073.0
2017-08-30 09:30:00,62.91,63.03,62.45,62.45,95087.0,49.2806,49.3746,48.9202,48.9202,95087.0
2017-08-30 10:00:00,62.47,62.71,62.47,62.56,77928.0,48.9359,49.1239,48.9359,49.0064,77928.0
2017-08-30 10:30:00,62.57,62.79,62.53,62.72,67473.0,49.0142,49.1866,48.9829,49.1317,67473.0
2017-08-30 11:00:00,62.72,62.81,62.69,62.75,58792.0,49.1317,49.2022,49.1082,49.1552,58792.0
2017-08-30 11:30:00,62.76,62.77,62.63,62.72,47622.0,49.1631,49.1709,49.0612,49.1317,47622.0
2017-08-30 12:00:00,62.73,62.77,62.62,62.65,56357.0,49.1396,49.1709,49.0534,49.0769,56357.0
2017-08-30 12:30:00,62.65,62.65,62.55,62.61,49064.0,49.0769,49.0769,48.9986,49.0456,49064.0
2017-08-30 13:00:00,62.6,62.7,62.6,62.68,45948.0,49.0377,49.1161,49.0377,49.1004,45948.0
2017-08-30 13:30:00,62.68,62.72,62.65,62.7,41589.0,49.1004,49.1317,49.0769,49.1161,41589.0
2017-08-30 14:00:00,62.69,62.73,62.66,62.7,66029.0,49.1082,49.1396,49.0847,49.1161,66029.0
2017-08-30 14:30:00,62.69,62.76,62.64,62.67,70563.0,49.1082,49.1631,49.0691,49.0926,70563.0
2017-08-30 15:00:00,62.65,62.71,62.56,62.57,87019.0,49.0769,49.1239,49.0064,49.0142,87019.0
2017-08-30 15:30:00,62.57,62.58,62.38,62.54,311799.0,49.0142,49.0221,48.8654,48.9907,311799.0
2017-08-31 09:30:00,62.79,62.93,62.6,62.77,61434.0,49.1866,49.2962,49.0377,49.1709,61434.0
2017-08-31 10:00:00,62.77,63.0,62.75,62.97,76533.0,49.1709,49.3511,49.1552,49.3276,76533.0
2017-08-31 10:30:00,62.99,63.0,62.75,62.79,187654.0,49.3432,49.3511,49.1552,49.1866,187654.0
2017-08-31 11:00:00,62.79,62.84,62.66,62.7,75487.0,49.1866,49.2257,49.0847,49.1161,75487.0
2017-08-31 11:30:00,62.7,62.88,62.64,62.86,73018.0,49.1161,49.2571,49.0691,49.2414,73018.0
2017-08-31 12:00:00,62.85,62.94,62.8,62.88,46661.0,49.2336,49.3041,49.1944,49.2571,46661.0
2017-08-31 12:30:00,62.87,62.96,62.84,62.91,44612.0,49.2492,49.3197,49.2257,49.2806,44612.0
2017-08-31 13:00:00,62.93,63.0,62.87,62.96,40193.0,49.2962,49.3511,49.2492,49.3197,40193.0
2017-08-31 13:30:00,62.99,62.99,62.82,62.85,35903.0,49.3432,49.3432,49.2101,49.2336,35903.0
2017-08-31 14:00:00,62.84,62.9,62.73,62.84,93543.0,49.2257,49.2727,49.1396,49.2257,93543.0
2017-08-31 14:30:00,62.84,62.88,62.77,62.85,61439.0,49.2257,49.2571,49.1709,49.2336,61439.0
2017-08-31 15:00:00,62.84,62.9,62.76,62.82,78435.0,49.2257,49.2727,49.1631,49.2101,78435.0
2017-08-31 15:30:00,62.82,62.93,62.74,62.86,428859.0,49.2101,49.2962,49.1474,49.2414,428859.0
2017-09-01 09:30:00,63.0,63.3,62.78,63.15,263972.0,49.3511,49.5861,49.1787,49.4686,263972.0
2017-09-01 10:00:00,63.19,63.37,63.14,63.31,57082.0,49.4999,49.6409,49.4607,49.5939,57082.0
2017-09-01 10:30:00,63.32,63.42,63.3,63.39,70058.0,49.6017,49.6801,49.5861,49.6566,70058.0
2017-09-01 11:00:00,63.41,63.5,63.21,63.27,95448.0,49.6722,49.7427,49.5156,49.5626,95448.0
2017-09-01 11:30:00,63.26,63.35,63.2,63.33,78210.0,49.5547,49.6252,49.5077,49.6096,78210.0
2017-09-01 12:00:00,63.33,63.33,63.25,63.26,41466.0,49.6096,49.6096,49.5469,49.5547,41466.0
2017-09-01 12:30:00,63.26,63.31,63.21,63.29,45947.0,49.5547,49.5939,49.5156,49.5782,45947.0
2017-09-01 13:00:00,63.28,63.31,63.26,63.3,60585.0,49.5704,49.5939,49.5547,49.5861,60585.0
2017-09-01 13:30:00,63.3,63.33,63.26,63.29,39059.0,49.5861,49.6096,49.5547,49.5782,39059.0
2017-09-01 14:00:00,63.28,63.32,63.27,63.3,41831.0,49.5704,49.6017,49.5626,49.5861,41831.0
2017-09-01 14:30:00,63.3,63.31,63.28,63.3,58051.0,49.5861,49.5939,49.5704,49.5861,58051.0
2017-09-01 15:00:00,63.29,63.67,63.28,63.65,160134.0,49.5782,49.8759,49.5704,49.8602,160134.0
2017-09-01 15:30:00,63.65,63.66,63.53,63.53,226883.0,49.8602,49.8681,49.7662,49.7662,226883.0
2017-09-05 09:30:00,63.55,64.19,63.55,64.18,149979.0,49.7819,50.2832,49.7819,50.2754,149979.0
2017-09-05 10:00:00,64.19,64.21,63.98,64.01,83600.0,50.2832,50.2989,50.1187,50.1422,83600.0
2017-09-05 10:30:00,64.01,64.08,63.82,63.95,86076.0,50.1422,50.1971,49.9934,50.0952,86076.0
2017-09-05 11:00:00,63.93,64.09,63.84,63.93,113234.0,50.0796,50.2049,50.0091,50.0796,113234.0
2017-09-05 11:30:00,63.91,63.97,63.86,63.95,51814.0,50.0639,50.1109,50.0247,50.0952,51814.0
2017-09-05 12:00:00,63.93,63.94,63.64,63.67,77260.0,50.0796,50.0874,49.8524,49.8759,77260.0
2017-09-05 12:30:00,63.66,63.66,63.38,63.44,91291.0,49.8681,49.8681,49.6487,49.6957,91291.0
2017-09-05 13:00:00,63.45,63.5,63.28,63.45,97291.0,49.7036,49.7427,49.5704,49.7036,97291.0
2017-09-05 13:30:00,63.46,63.62,63.45,63.6,53225.0,49.7114,49.8367,49.7036,49.8211,53225.0
2017-09-05 14:00:00,63.6,63.78,63.59,63.78,73336.0,49.8211,49.9621,49.8132,49.9621,73336.0
2017-09-05 14:30:00,63.77,63.78,63.55,63.6,92051.0,49.9542,49.9621,49.7819,49.8211,92051.0
2017-09-05 15:00:00,63.62,63.85,63.55,63.84,115655.0,49.8367,50.0169,49.7819,50.0091,115655.0
2017-09-05 15:30:00,63.86,63.92,63.79,63.9,308476.0,50.0247,50.0717,49.9699,50.0561,308476.0
2017-09-06 09:30:00,64.1,64.51,63.96,63.98,126709.0,50.2127,50.5339,50.1031,50.1187,126709.0
2017-09-06 10:00:00,63.99,64.08,63.72,63.77,86666.0,50.1266,50.1971,49.9151,49.9542,86666.0
2017-09-06 10:30:00,63.77,63.83,63.51,63.55,101551.0,49.9542,50.0012,49.7506,49.7819,101551.0
2017-09-06 11:00:00,63.55,63.77,63.5,63.67,68657.0,49.7819,49.9542,49.7427,49.8759,68657.0
2017-09-06 11:30:00,63.68,63.72,63.48,63.55,78666.0,49.8837,49.9151,49.7271,49.7819,78666.0
2017-09-06 12:00:00,63.54,63.55,63.43,63.5,64807.0,49.7741,49.7819,49.6879,49.7427,64807.0
2017-09-06 12:30:00,63.51,63.58,63.46,63.47,54303.0,49.7506,49.8054,49.7114,49.7192,54303.0
2017-09-06 13:00:00,63.48,63.54,63.43,63.45,63032.0,49.7271,49.7741,49.6879,49.7036,63032.0
2017-09-06 13:30:00,63.44,63.51,63.37,63.38,79662.0,49.6957,49.7506,49.6409,49.6487,79662.0
2017-09-06 14:00:00,63.38,63.5,63.38,63.46,161371.0,49.6487,49.7427,49.6487,49.7114,161371.0
2017-09-06 14:30:00,63.45,63.5,63.39,63.45,140107.0,49.7036,49.7427,49.6566,49.7036,140107.0
2017-09-06 15:00:00,63.44,63.7,62.68,63.51,334170.0,49.6957,49.8994,49.1004,49.7506,334170.0
2017-09-06 15:30:00,63.52,63.54,63.3,63.38,419899.0,49.7584,49.7741,49.5861,49.6487,419899.0
2017-09-07 09:30:00,63.38,63.41,63.02,63.06,130845.0,49.9803,50.004,49.6964,49.728,130845.0
2017-09-07 10:00:00,63.06,63.07,62.79,62.88,127186.0,49.728,49.7358,49.515,49.586,127186.0
2017-09-07 10:30:00,62.88,62.95,62.83,62.88,88739.0,49.586,49.6412,49.5466,49.586,88739.0
2017-09-07 11:00:00,62.89,62.97,62.82,62.86,93686.0,49.5939,49.657,49.5387,49.5702,93686.0
2017-09-07 11:30:00,62.87,63.09,62.85,63.07,64996.0,49.5781,49.7516,49.5624,49.7358,64996.0
2017-09-07 12:00:00,63.07,63.11,62.79,62.87,57127.0,49.7358,49.7674,49.515,49.5781,57127.0
2017-09-07 12:30:00,62.86,63.01,62.85,62.86,77040.0,49.5702,49.6885,49.5624,49.5702,77040.0
2017-09-07 13:00:00,62.85,62.85,62.67,62.73,74920.0,49.5624,49.5624,49.4204,49.4677,74920.0
2017-09-07 13:30:00,62.74,62.82,62.71,62.78,69878.0,49.4756,49.5387,49.452,49.5072,69878.0
2017-09-07 14:00:00,62.77,62.94,62.74,62.88,70276.0,49.4993,49.6333,49.4756,49.586,70276.0
2017-09-07 14:30:00,62.89,62.95,62.83,62.93,76446.0,49.5939,49.6412,49.5466,49.6254,76446.0
2017-09-07 15:00:00,62.94,63.04,62.93,63.02,127239.0,49.6333,49.7122,49.6254,49.6964,127239.0
2017-09-07 15:30:00,63.03,63.03,62.85,62.88,362963.0,49.7043,49.7043,49.5624,49.586,362963.0
2017-09-08 09:30:00,62.64,62.85,62.1,62.12,127822.0,49.3968,49.5624,48.9709,48.9867,127822.0
2017-09-08 10:00:00,62.12,62.28,61.9,61.91,145559.0,48.9867,49.1129,48.8132,48.8211,145559.0
2017-09-08 10:30:00,61.9,62.2,61.9,62.11,105154.0,48.8132,49.0498,48.8132,48.9788,105154.0
2017-09-08 11:00:00,62.11,62.25,62.1,62.23,99315.0,48.9788,49.0892,48.9709,49.0734,99315.0
2017-09-08 11:30:00,62.24,62.34,62.23,62.29,89567.0,49.0813,49.1602,49.0734,49.1207,89567.0
2017-09-08 12:00:00,62.29,62.29,61.95,62.19,71892.0,49.1207,49.1207,48.8526,49.0419,71892.0
2017-09-08 12:30:00,62.19,62.35,62.15,62.35,45618.0,49.0419,49.1681,49.0103,49.1681,45618.0
2017-09-08 13:00:00,62.36,62.55,62.35,62.49,71769.0,49.176,49.3258,49.1681,49.2785,71769.0
2017-09-08 13:30:00,62.5,62.56,62.44,62.47,55226.0,49.2864,49.3337,49.239,49.2627,55226.0
2017-09-08 14:00:00,62.47,62.51,62.38,62.43,84677.0,49.2627,49.2942,49.1917,49.2312,84677.0
2017-09-08 14:30:00,62.43,62.47,62.29,62.37,82582.0,49.2312,49.2627,49.1207,49.1838,82582.0
2017-09-08 15:00:00,62.36,62.43,62.32,62.37,112426.0,49.176,49.2312,49.1444,49.1838,112426.0
2017-09-08 15:30:00,62.37,62.51,62.26,62.47,301856.0,49.1838,49.2942,49.0971,49.2627,301856.0
2017-09-11 09:30:00,62.76,63.29,62.66,63.09,90060.0,49.4914,49.9093,49.4125,49.7516,90060.0
2017-09-11 10:00:00,63.1,63.3,63.06,63.18,67715.0,49.7595,49.9172,49.728,49.8226,67715.0
2017-09-11 10:30:00,63.17,63.24,63.01,63.08,56549.0,49.8147,49.8699,49.6885,49.7437,56549.0
2017-09-11 11:00:00,63.08,63.13,62.99,63.07,53498.0,49.7437,49.7832,49.6728,49.7358,53498.0
2017-09-11 11:30:00,63.06,63.29,63.05,63.29,64015.0,49.728,49.9093,49.7201,49.9093,64015.0
2017-09-11 12:00:00,63.29,63.29,63.21,63.26,40992.0,49.9093,49.9093,49.8462,49.8857,40992.0
2017-09-11 12:30:00,63.26,63.33,63.22,63.31,37530.0,49.8857,49.9409,49.8541,49.9251,37530.0
2017-09-11 13:00:00,63.31,63.37,63.28,63.3,38948.0,49.9251,49.9724,49.9014,49.9172,38948.0
2017-09-11 13:30:00,63.29,63.31,63.21,63.26,62103.0,49.9093,49.9251,49.8462,49.8857,62103.0
2017-09-11 14:00:00,63.27,63.28,63.18,63.23,61404.0,49.8936,49.9014,49.8226,49.862,61404.0
2017-09-11 14:30:00,63.23,63.34,63.23,63.28,61408.0,49.862,49.9488,49.862,49.9014,61408.0
2017-09-11 15:00:00,63.27,63.35,63.25,63.35,56244.0,49.8936,49.9566,49.8778,49.9566,56244.0
2017-09-11 15:30:00,63.35,63.39,63.27,63.36,227858.0,49.9566,49.9882,49.8936,49.9645,227858.0
2017-09-12 09:30:00,63.31,63.61,63.15,63.61,74427.0,49.9251,50.1617,49.7989,50.1617,74427.0
2017-09-12 10:00:00,63.59,63.61,63.34,63.43,84618.0,50.1459,50.1617,49.9488,50.0197,84618.0
2017-09-12 10:30:00,63.43,63.45,63.1,63.1,124936.0,50.0197,50.0355,49.7595,49.7595,124936.0
2017-09-12 11:00:00,63.09,63.17,62.99,63.12,115081.0,49.7516,49.8147,49.6728,49.7753,115081.0
2017-09-12 11:30:00,63.14,63.22,62.93,62.93,168360.0,49.791,49.8541,49.6254,49.6254,168360.0
2017-09-12 12:00:00,62.96,63.08,62.95,63.08,29762.0,49.6491,49.7437,49.6412,49.7437,29762.0
2017-09-12 12:30:00,63.08,63.21,63.07,63.13,52140.0,49.7437,49.8462,49.7358,49.7832,52140.0
2017-09-12 13:00:00,63.13,63.23,63.09,63.19,41154.0,49.7832,49.862,49.7516,49.8305,41154.0
2017-09-12 13:30:00,63.2,63.2,63.05,63.13,51304.0,49.8384,49.8384,49.7201,49.7832,51304.0
2017-09-12 14:00:00,63.13,63.17,63.01,63.04,83198.0,49.7832,49.8147,49.6885,49.7122,83198.0
2017-09-12 14:30:00,63.04,63.12,62.98,63.01,125713.0,49.7122,49.7753,49.6649,49.6885,125713.0
2017-09-12 15:00:00,63.02,63.05,62.96,63.01,95737.0,49.6964,49.7201,49.6491,49.6885,95737.0
2017-09-12 15:30:00,63.02,63.1,62.98,63.09,422124.0,49.6964,49.7595,49.6649,49.7516,422124.0
2017-09-13 09:30:00,63.14,63.33,62.94,63.19,116062.0,49.791,49.9409,49.6333,49.8305,116062.0
2017-09-13 10:00:00,63.17,63.27,63.04,63.25,140509.0,49.8147,49.8936,49.7122,49.8778,140509.0
2017-09-13 10:30:00,63.25,63.31,63.15,63.17,218288.0,49.8778,49.9251,49.7989,49.8147,218288.0
2017-09-13 11:00:00,63.17,63.18,63.07,63.11,115822.0,49.8147,49.8226,49.7358,49.7674,115822.0
2017-09-13 11:30:00,63.11,63.14,62.95,63.13,91656.0,49.7674,49.791,49.6412,49.7832,91656.0
2017-09-13 12:00:00,63.12,63.19,63.08,63.17,83793.0,49.7753,49.8305,49.7437,49.8147,83793.0
2017-09-13 12:30:00,63.17,63.21,63.1,63.11,51422.0,49.8147,49.8462,49.7595,49.7674,51422.0
2017-09-13 13:00:00,63.1,63.14,63.08,63.12,50120.0,49.7595,49.791,49.7437,49.7753,50120.0
2017-09-13 13:30:00,63.11,63.15,62.9,62.91,81415.0,49.7674,49.7989,49.6018,49.6097,81415.0
2017-09-13 14:00:00,62.91,63.01,62.9,62.98,57496.0,49.6097,49.6885,49.6018,49.6649,57496.0
2017-09-13 14:30:00,62.98,63.09,62.97,63.02,113763.0,49.6649,49.7516,49.657,49.6964,113763.0
2017-09-13 15:00:00,63.02,63.14,62.99,63.03,82357.0,49.6964,49.791,49.6728,49.7043,82357.0
2017-09-13 15:30:00,63.04,63.14,63.03,63.09,251484.0,49.7122,49.791,49.7043,49.7516,251484.0
2017-09-14 09:30:00,62.89,63.04,61.79,61.95,282659.0,49.5939,49.7122,48.7265,48.8526,282659.0
2017-09-14 10:00:00,61.97,62.09,61.82,62.0,140122.0,48.8684,48.963,48.7501,48.8921,140122.0
2017-09-14 10:30:00,61.99,62.09,61.97,62.08,110122.0,48.8842,48.963,48.8684,48.9551,110122.0
2017-09-14 11:00:00,62.07,62.22,61.99,62.02,108288.0,48.9473,49.0655,48.8842,48.9078,108288.0
2017-09-14 11:30:00,62.02,62.28,62.0,62.22,103218.0,48.9078,49.1129,48.8921,49.0655,103218.0
2017-09-14 12:00:00,62.23,62.29,62.21,62.23,117777.0,49.0734,49.1207,49.0577,49.0734,117777.0
2017-09-14 12:30:00,62.23,62.37,62.23,62.36,84844.0,49.0734,49.1838,49.0734,49.176,84844.0
2017-09-14 13:00:00,62.36,62.38,62.24,62.32,90152.0,49.176,49.1917,49.0813,49.1444,90152.0
2017-09-14 13:30:00,62.31,62.41,62.3,62.36,83126.0,49.1365,49.2154,49.1286,49.176,83126.0
2017-09-14 14:00:00,62.36,62.46,62.36,62.38,97265.0,49.176,49.2548,49.176,49.1917,97265.0
2017-09-14 14:30:00,62.38,62.44,62.36,62.39,134357.0,49.1917,49.239,49.176,49.1996,134357.0
2017-09-14 15:00:00,62.39,62.4,62.19,62.19,195805.0,49.1996,49.2075,49.0419,49.0419,195805.0
2017-09-14 15:30:00,62.19,62.35,62.17,62.35,470021.0,49.0419,49.1681,49.0261,49.1681,470021.0
2017-09-15 09:30:00,62.45,62.86,62.07,62.79,312863.0,49.2469,49.5702,48.9473,49.515,312863.0
2017-09-15 10:00:00,62.78,62.81,62.57,62.72,106200.0,49.5072,49.5308,49.3416,49.4598,106200.0
2017-09-15 10:30:00,62.72,62.92,62.68,62.86,62813.0,49.4598,49.6176,49.4283,49.5702,62813.0
2017-09-15 11:00:00,62.86,62.88,62.79,62.8,62250.0,49.5702,49.586,49.515,49.5229,62250.0
2017-09-15 11:30:00,62.81,62.83,62.72,62.8,41321.0,49.5308,49.5466,49.4598,49.5229,41321.0
2017-09-15 12:00:00,62.8,62.97,62.78,62.91,43963.0,49.5229,49.657,49.5072,49.6097,43963.0
2017-09-15 12:30:00,62.9,63.01,62.86,62.94,50022.0,49.6018,49.6885,49.5702,49.6333,50022.0
2017-09-15 13:00:00,62.93,62.94,62.84,62.89,39277.0,49.6254,49.6333,49.5545,49.5939,39277.0
2017-09-15 13:30:00,62.88,62.96,62.76,62.78,53595.0,49.586,49.6491,49.4914,49.5072,53595.0
2017-09-15 14:00:00,62.77,62.77,62.66,62.74,60220.0,49.4993,49.4993,49.4125,49.4756,60220.0
2017-09-15 14:30:00,62.75,62.82,62.72,62.76,134497.0,49.4835,49.5387,49.4598,49.4914,134497.0
2017-09-15 15:00:00,62.77,62.77,62.67,62.69,89700.0,49.4993,49.4993,49.4204,49.4362,89700.0
2017-09-15 15:30:00,62.68,62.71,62.43,62.46,779461.0,49.4283,49.452,49.2312,49.2548,779461.0
2017-09-18 09:30:00,62.48,62.8,62.38,62.57,670049.0,49.2706,49.5229,49.1917,49.3416,670049.0
2017-09-18 10:00:00,62.58,62.68,62.41,62.47,129955.0,49.3494,49.4283,49.2154,49.2627,129955.0
2017-09-18 10:30:00,62.48,62.52,62.37,62.44,74901.0,49.2706,49.3021,49.1838,49.239,74901.0
2017-09-18 11:00:00,62.44,62.51,62.31,62.31,88498.0,49.239,49.2942,49.1365,49.1365,88498.0
2017-09-18 11:30:00,62.31,62.32,61.93,61.94,132423.0,49.1365,49.1444,48.8369,48.8447,132423.0
2017-09-18 12:00:00,61.94,62.09,61.9,61.93,104431.0,48.8447,48.963,48.8132,48.8369,104431.0
2017-09-18 12:30:00,61.93,62.04,61.9,62.02,65733.0,48.8369,48.9236,48.8132,48.9078,65733.0
2017-09-18 13:00:00,62.01,62.08,61.96,62.05,79134.0,48.8999,48.9551,48.8605,48.9315,79134.0
2017-09-18 13:30:00,62.05,62.08,61.89,61.92,102292.0,48.9315,48.9551,48.8053,48.829,102292.0
2017-09-18 14:00:00,61.92,61.96,61.86,61.9,113312.0,48.829,48.8605,48.7817,48.8132,113312.0
2017-09-18 14:30:00,61.91,62.08,61.89,62.05,150413.0,48.8211,48.9551,48.8053,48.9315,150413.0
2017-09-18 15:00:00,62.05,62.07,61.96,62.03,139642.0,48.9315,48.9473,48.8605,48.9157,139642.0
2017-09-18 15:30:00,62.04,62.19,62.01,62.14,283183.0,48.9236,49.0419,48.8999,49.0025,283183.0
2017-09-19 09:30:00,62.31,62.4,62.06,62.13,119892.0,49.1365,49.2075,48.9394,48.9946,119892.0
2017-09-19 10:00:00,62.12,62.26,62.08,62.13,100961.0,48.9867,49.0971,48.9551,48.9946,100961.0
2017-09-19 10:30:00,62.13,62.13,61.93,61.99,68333.0,48.9946,48.9946,48.8369,48.8842,68333.0
2017-09-19 11:00:00,61.99,61.99,61.88,61.97,70779.0,48.8842,48.8842,48.7974,48.8684,70779.0
2017-09-19 11:30:00,61.97,62.08,61.91,62.08,54138.0,48.8684,48.9551,48.8211,48.9551,54138.0
2017-09-19 12:00:00,62.09,62.32,62.06,62.32,63000.0,48.963,49.1444,48.9394,49.1444,63000.0
2017-09-19 12:30:00,62.31,62.41,62.27,62.37,60078.0,49.1365,49.2154,49.105,49.1838,60078.0
2017-09-19 13:00:00,62.37,62.38,62.23,62.28,55459.0,49.1838,49.1917,49.0734,49.1129,55459.0
2017-09-19 13:30:00,62.28,62.31,62.02,62.04,142800.0,49.1129,49.1365,48.9078,48.9236,142800.0
2017-09-19 14:00:00,62.05,62.12,61.93,61.98,134035.0,48.9315,48.9867,48.8369,48.8763,134035.0
2017-09-19 14:30:00,61.97,62.14,61.96,62.05,90794.0,48.8684,49.0025,48.8605,48.9315,90794.0
2017-09-19 15:00:00,62.06,62.07,61.97,62.05,242500.0,48.9394,48.9473,48.8684,48.9315,242500.0
2017-09-19 15:30:00,62.05,62.23,62.05,62.12,228992.0,48.9315,49.0734,48.9315,48.9867,228992.0
2017-09-20 09:30:00,62.2,62.2,61.84,61.94,86797.0,49.0498,49.0498,48.7659,48.8447,86797.0
2017-09-20 10:00:00,61.93,61.94,61.8,61.8,57758.0,48.8369,48.8447,48.7343,48.7343,57758.0
2017-09-20 10:30:00,61.81,61.88,61.72,61.86,59082.0,48.7422,48.7974,48.6713,48.7817,59082.0
2017-09-20 11:00:00,61.87,61.9,61.73,61.85,69468.0,48.7895,48.8132,48.6791,48.7738,69468.0
2017-09-20 11:30:00,61.85,62.1,61.85,62.07,80024.0,48.7738,48.9709,48.7738,48.9473,80024.0
2017-09-20 12:00:00,62.05,62.07,61.94,61.97,111665.0,48.9315,48.9473,48.8447,48.8684,111665.0
2017-09-20 12:30:00,61.98,62.03,61.97,61.99,49771.0,48.8763,48.9157,48.8684,48.8842,49771.0
2017-09-20 13:00:00,61.98,61.98,61.91,61.94,101714.0,48.8763,48.8763,48.8211,48.8447,101714.0
2017-09-20 13:30:00,61.95,61.98,61.86,61.94,63339.0,48.8526,48.8763,48.7817,48.8447,63339.0
2017-09-20 14:00:00,61.93,61.96,61.63,61.69,86254.0,48.8369,48.8605,48.6003,48.6476,86254.0
2017-09-20 14:30:00,61.71,61.99,61.66,61.97,81901.0,48.6634,48.8842,48.6239,48.8684,81901.0
2017-09-20 15:00:00,61.95,62.11,61.9,61.98,183565.0,48.8526,48.9788,48.8132,48.8763,183565.0
2017-09-20 15:30:00,61.99,62.16,61.97,62.1,203087.0,48.8842,49.0182,48.8684,48.9709,203087.0
2017-09-21 09:30:00,62.14,62.32,61.86,62.0,57109.0,49.0025,49.1444,48.7817,48.8921,57109.0
2017-09-21 10:00:00,62.02,62.16,62.01,62.06,55506.0,48.9078,49.0182,48.8999,48.9394,55506.0
2017-09-21 10:30:00,62.06,62.08,61.89,61.89,71827.0,48.9394,48.9551,48.8053,48.8053,71827.0
2017-09-21 11:00:00,61.91,62.12,61.89,62.01,44649.0,48.8211,48.9867,48.8053,48.8999,44649.0
2017-09-21 11:30:00,62.01,62.03,61.97,62.0,41979.0,48.8999,48.9157,48.8684,48.8921,41979.0
2017-09-21 12:00:00,62.0,62.02,61.93,62.01,34648.0,48.8921,48.9078,48.8369,48.8999,34648.0
2017-09-21 12:30:00,62.0,62.06,61.94,62.04,35120.0,48.8921,48.9394,48.8447,48.9236,35120.0
2017-09-21 13:00:00,62.05,62.07,61.98,62.03,38415.0,48.9315,48.9473,48.8763,48.9157,38415.0
2017-09-21 13:30:00,62.03,62.03,61.9,61.99,45196.0,48.9157,48.9157,48.8132,48.8842,45196.0
2017-09-21 14:00:00,61.98,61.98,61.93,61.97,44453.0,48.8763,48.8763,48.8369,48.8684,44453.0
2017-09-21 14:30:00,61.97,62.01,61.92,61.98,37499.0,48.8684,48.8999,48.829,48.8763,37499.0
2017-09-21 15:00:00,61.98,62.0,61.96,61.98,48326.0,48.8763,48.8921,48.8605,48.8763,48326.0
2017-09-21 15:30:00,61.98,61.98,61.83,61.86,186488.0,48.8763,48.8763,48.758,48.7817,186488.0
2017-09-22 09:30:00,61.9,62.03,61.78,61.96,67345.0,48.8132,48.9157,48.7186,48.8605,67345.0
2017-09-22 10:00:00,61.96,62.07,61.9,61.9,66211.0,48.8605,48.9473,48.8132,48.8132,66211.0
2017-09-22 10:30:00,61.9,61.93,61.78,61.84,72345.0,48.8132,48.8369,48.7186,48.7659,72345.0
2017-09-22 11:00:00,61.85,61.93,61.75,61.75,43354.0,48.7738,48.8369,48.6949,48.6949,43354.0
2017-09-22 11:30:00,61.76,61.81,61.72,61.72,42354.0,48.7028,48.7422,48.6713,48.6713,42354.0
2017-09-22 12:00:00,61.73,61.77,61.58,61.58,40513.0,48.6791,48.7107,48.5609,48.5609,40513.0
2017-09-22 12:30:00,61.57,61.76,61.56,61.75,111576.0,48.553,48.7028,48.5451,48.6949,111576.0
2017-09-22 13:00:00,61.76,61.88,61.76,61.88,67775.0,48.7028,48.7974,48.7028,48.7974,67775.0
2017-09-22 13:30:00,61.87,61.98,61.85,61.96,79734.0,48.7895,48.8763,48.7738,48.8605,79734.0
2017-09-22 14:00:00,61.97,62.1,61.95,62.07,63982.0,48.8684,48.9709,48.8526,48.9473,63982.0
2017-09-22 14:30:00,62.07,62.16,62.02,62.16,154557.0,48.9473,49.0182,48.9078,49.0182,154557.0
2017-09-22 15:00:00,62.17,62.21,62.11,62.2,80750.0,49.0261,49.0577,48.9788,49.0498,80750.0
2017-09-22 15:30:00,62.2,62.26,62.16,62.2,225202.0,49.0498,49.0971,49.0182,49.0498,225202.0
2017-09-25 09:30:00,61.9,62.57,61.82,62.16,169214.0,48.8132,49.3416,48.7501,49.0182,169214.0
2017-09-25 10:00:00,62.18,62.44,62.18,62.42,117576.0,49.034,49.239,49.034,49.2233,117576.0
2017-09-25 10:30:00,62.42,62.52,62.08,62.1,45979.0,49.2233,49.3021,48.9551,48.9709,45979.0
2017-09-25 11:00:00,62.08,62.13,61.93,62.09,67784.0,48.9551,48.9946,48.8369,48.963,67784.0
2017-09-25 11:30:00,62.09,62.18,62.01,62.08,50792.0,48.963,49.034,48.8999,48.9551,50792.0
2017-09-25 12:00:00,62.08,62.08,61.82,61.91,66853.0,48.9551,48.9551,48.7501,48.8211,66853.0
2017-09-25 12:30:00,61.91,61.95,61.88,61.94,38277.0,48.8211,48.8526,48.7974,48.8447,38277.0
2017-09-25 13:00:00,61.94,61.97,61.85,61.88,48988.0,48.8447,48.8684,48.7738,48.7974,48988.0
2017-09-25 13:30:00,61.89,61.9,61.81,61.81,48355.0,48.8053,48.8132,48.7422,48.7422,48355.0
2017-09-25 14:00:00,61.82,61.84,61.74,61.76,77304.0,48.7501,48.7659,48.687,48.7028,77304.0
2017-09-25 14:30:00,61.76,61.79,61.63,61.77,84518.0,48.7028,48.7265,48.6003,48.7107,84518.0
2017-09-25 15:00:00,61.77,61.81,61.71,61.75,106039.0,48.7107,48.7422,48.6634,48.6949,106039.0
2017-09-25 15:30:00,61.74,61.8,61.68,61.69,212922.0,48.687,48.7343,48.6397,48.6476,212922.0
2017-09-26 09:30:00,61.84,62.59,61.71,62.54,115440.0,48.7659,49.3573,48.6634,49.3179,115440.0
2017-09-26 10:00:00,62.56,62.69,62.44,62.65,63170.0,49.3337,49.4362,49.239,49.4046,63170.0
2017-09-26 10:30:00,62.65,62.69,62.25,62.29,96280.0,49.4046,49.4362,49.0892,49.1207,96280.0
2017-09-26 11:00:00,62.29,62.37,62.21,62.22,55754.0,49.1207,49.1838,49.0577,49.0655,55754.0
2017-09-26 11:30:00,62.21,62.35,62.21,62.29,60814.0,49.0577,49.1681,49.0577,49.1207,60814.0
2017-09-26 12:00:00,62.3,62.54,62.29,62.53,54635.0,49.1286,49.3179,49.1207,49.31,54635.0
2017-09-26 12:30:00,62.53,62.54,62.42,62.43,72284.0,49.31,49.3179,49.2233,49.2312,72284.0
2017-09-26 13:00:00,62.44,62.45,62.3,62.4,85274.0,49.239,49.2469,49.1286,49.2075,85274.0
2017-09-26 13:30:00,62.4,62.5,62.35,62.39,89854.0,49.2075,49.2864,49.1681,49.1996,89854.0
2017-09-26 14:00:00,62.39,62.41,62.33,62.35,68593.0,49.1996,49.2154,49.1523,49.1681,68593.0
2017-09-26 14:30:00,62.35,62.43,62.29,62.38,182840.0,49.1681,49.2312,49.1207,49.1917,182840.0
2017-09-26 15:00:00,62.38,62.88,62.38,62.87,247820.0,49.1917,49.586,49.1917,49.5781,247820.0
2017-09-26 15:30:00,62.86,63.04,62.78,62.87,790911.0,49.5702,49.7122,49.5072,49.5781,790911.0
2017-09-27 09:30:00,62.49,62.62,62.23,62.5,148092.0,49.2785,49.381,49.0734,49.2864,148092.0
2017-09-27 10:00:00,62.51,62.56,62.32,62.48,67566.0,49.2942,49.3337,49.1444,49.2706,67566.0
2017-09-27 10:30:00,62.48,62.51,61.98,62.09,106568.0,49.2706,49.2942,48.8763,48.963,106568.0
2017-09-27 11:00:00,62.09,62.37,61.97,62.35,140071.0,48.963,49.1838,48.8684,49.1681,140071.0
2017-09-27 11:30:00,62.35,62.36,62.24,62.29,56645.0,49.1681,49.176,49.0813,49.1207,56645.0
2017-09-27 12:00:00,62.3,62.35,62.23,62.26,46053.0,49.1286,49.1681,49.0734,49.0971,46053.0
2017-09-27 12:30:00,62.27,62.35,62.24,62.31,34215.0,49.105,49.1681,49.0813,49.1365,34215.0
2017-09-27 13:00:00,62.31,62.42,62.3,62.41,41661.0,49.1365,49.2233,49.1286,49.2154,41661.0
2017-09-27 13:30:00,62.42,62.68,62.4,62.65,137112.0,49.2233,49.4283,49.2075,49.4046,137112.0
2017-09-27 14:00:00,62.64,62.86,62.56,62.66,142162.0,49.3968,49.5702,49.3337,49.4125,142162.0
2017-09-27 14:30:00,62.67,62.75,62.62,62.62,115371.0,49.4204,49.4835,49.381,49.381,115371.0
2017-09-27 15:00:00,62.64,62.83,62.64,62.82,181730.0,49.3968,49.5466,49.3968,49.5387,181730.0
2017-09-27 15:30:00,62.82,63.13,62.79,63.07,485157.0,49.5387,49.7832,49.515,49.7358,485157.0
2017-09-28 09:30:00,62.8,63.1,62.67,62.83,136292.0,49.5229,49.7595,49.4204,49.5466,136292.0
2017-09-28 10:00:00,62.84,63.11,62.78,63.03,69732.0,49.5545,49.7674,49.5072,49.7043,69732.0
2017-09-28 10:30:00,63.03,63.19,63.02,63.11,102986.0,49.7043,49.8305,49.6964,49.7674,102986.0
2017-09-28 11:00:00,63.11,63.27,63.0,63.14,86601.0,49.7674,49.8936,49.6806,49.791,86601.0
2017-09-28 11:30:00,63.14,63.34,63.14,63.27,86534.0,49.791,49.9488,49.791,49.8936,86534.0
2017-09-28 12:00:00,63.26,63.29,63.11,63.29,53469.0,49.8857,49.9093,49.7674,49.9093,53469.0
2017-09-28 12:30:00,63.29,63.42,63.28,63.4,64261.0,49.9093,50.0118,49.9014,49.9961,64261.0
2017-09-28 13:00:00,63.38,63.47,63.34,63.36,47673.0,49.9803,50.0513,49.9488,49.9645,47673.0
2017-09-28 13:30:00,63.37,63.53,63.34,63.35,83770.0,49.9724,50.0986,49.9488,49.9566,83770.0
2017-09-28 14:00:00,63.34,63.5,63.34,63.47,100018.0,49.9488,50.0749,49.9488,50.0513,100018.0
2017-09-28 14:30:00,63.48,63.53,63.33,63.45,202832.0,50.0592,50.0986,49.9409,50.0355,202832.0
2017-09-28 15:00:00,63.45,63.51,63.42,63.45,226118.0,50.0355,50.0828,50.0118,50.0355,226118.0
2017-09-28 15:30:00,63.45,63.54,63.41,63.5,338023.0,50.0355,50.1065,50.004,50.0749,338023.0
2017-09-29 09:30:00,63.59,63.99,63.55,63.79,149140.0,50.1459,50.4613,50.1144,50.3036,149140.0
2017-09-29 10:00:00,63.77,63.94,63.48,63.5,144170.0,50.2879,50.4219,50.0592,50.0749,144170.0
2017-09-29 10:30:00,63.56,63.82,63.55,63.75,73553.0,50.1222,50.3273,50.1144,50.2721,73553.0
2017-09-29 11:00:00,63.75,63.8,63.69,63.71,103649.0,50.2721,50.3115,50.2248,50.2405,103649.0
2017-09-29 11:30:00,63.71,63.91,63.7,63.79,61334.0,50.2405,50.3983,50.2326,50.3036,61334.0
2017-09-29 12:00:00,63.78,63.87,63.71,63.86,76303.0,50.2957,50.3667,50.2405,50.3588,76303.0
2017-09-29 12:30:00,63.86,63.86,63.73,63.75,64024.0,50.3588,50.3588,50.2563,50.2721,64024.0
2017-09-29 13:00:00,63.75,63.86,63.71,63.86,68735.0,50.2721,50.3588,50.2405,50.3588,68735.0
2017-09-29 13:30:00,63.85,63.98,63.73,63.75,181377.0,50.3509,50.4535,50.2563,50.2721,181377.0
2017-09-29 14:00:00,63.75,63.82,63.7,63.71,97904.0,50.2721,50.3273,50.2326,50.2405,97904.0
2017-09-29 14:30:00,63.71,64.0,63.71,63.82,142855.0,50.2405,50.4692,50.2405,50.3273,142855.0
2017-09-29 15:00:00,63.82,63.88,63.74,63.75,130779.0,50.3273,50.3746,50.2642,50.2721,130779.0
2017-09-29 15:30:00,63.75,63.75,63.47,63.59,423224.0,50.2721,50.2721,50.0513,50.1459,423224.0
2017-10-02 09:30:00,63.54,63.54,62.83,63.2,253471.0,50.1065,50.1065,49.5466,49.8384,253471.0
2017-10-02 10:00:00,63.2,63.58,63.2,63.51,125202.0,49.8384,50.138,49.8384,50.0828,125202.0
2017-10-02 10:30:00,63.53,63.58,63.07,63.14,150108.0,50.0986,50.138,49.7358,49.791,150108.0
2017-10-02 11:00:00,63.16,63.23,63.05,63.23,86760.0,49.8068,49.862,49.7201,49.862,86760.0
2017-10-02 11:30:00,63.25,63.39,63.2,63.24,65421.0,49.8778,49.9882,49.8384,49.8699,65421.0
2017-10-02 12:00:00,63.26,63.37,63.25,63.27,65069.0,49.8857,49.9724,49.8778,49.8936,65069.0
2017-10-02 12:30:00,63.28,63.38,63.25,63.37,60485.0,49.9014,49.9803,49.8778,49.9724,60485.0
2017-10-02 13:00:00,63.37,63.68,63.36,63.65,68725.0,49.9724,50.2169,49.9645,50.1932,68725.0
2017-10-02 13:30:00,63.68,63.71,63.6,63.64,83652.0,50.2169,50.2405,50.1538,50.1853,83652.0
2017-10-02 14:00:00,63.64,63.65,63.4,63.46,81632.0,50.1853,50.1932,49.9961,50.0434,81632.0
2017-10-02 14:30:00,63.46,63.55,63.41,63.54,102108.0,50.0434,50.1144,50.004,50.1065,102108.0
2017-10-02 15:00:00,63.53,63.59,63.43,63.53,174339.0,50.0986,50.1459,50.0197,50.0986,174339.0
2017-10-02 15:30:00,63.53,63.71,63.52,63.69,314980.0,50.0986,50.2405,50.0907,50.2248,314980.0
2017-10-03 09:30:00,64.17,64.62,63.68,64.55,216565.0,50.6033,50.9581,50.2169,50.9029,216565.0
2017-10-03 10:00:00,64.5,64.58,64.39,64.47,142058.0,50.8635,50.9266,50.7768,50.8399,142058.0
2017-10-03 10:30:00,64.47,64.58,64.39,64.4,101305.0,50.8399,50.9266,50.7768,50.7847,101305.0
2017-10-03 11:00:00,64.41,64.45,64.24,64.35,164958.0,50.7925,50.8241,50.6585,50.7452,164958.0
2017-10-03 11:30:00,64.36,64.44,64.28,64.44,113579.0,50.7531,50.8162,50.69,50.8162,113579.0
2017-10-03 12:00:00,64.43,64.5,64.4,64.48,90839.0,50.8083,50.8635,50.7847,50.8477,90839.0
2017-10-03 12:30:00,64.46,64.54,64.15,64.16,139151.0,50.832,50.8951,50.5875,50.5954,139151.0
2017-10-03 13:00:00,64.16,64.18,64.05,64.07,65218.0,50.5954,50.6112,50.5087,50.5244,65218.0
2017-10-03 13:30:00,64.07,64.11,64.01,64.03,104755.0,50.5244,50.556,50.4771,50.4929,104755.0
2017-10-03 14:00:00,64.02,64.03,63.79,63.81,125446.0,50.485,50.4929,50.3036,50.3194,125446.0
2017-10-03 14:30:00,63.82,64.04,63.82,64.03,119964.0,50.3273,50.5008,50.3273,50.4929,119964.0
2017-10-03 15:00:00,64.03,64.13,64.01,64.12,98372.0,50.4929,50.5717,50.4771,50.5639,98372.0
2017-10-03 15:30:00,64.12,64.18,64.05,64.09,295103.0,50.5639,50.6112,50.5087,50.5402,295103.0
2017-10-04 09:30:00,64.23,64.69,64.11,64.6,118332.0,50.6506,51.0133,50.556,50.9424,118332.0
2017-10-04 10:00:00,64.6,64.69,64.53,64.67,86704.0,50.9424,51.0133,50.8872,50.9976,86704.0
2017-10-04 10:30:00,64.67,64.71,64.57,64.7,105473.0,50.9976,51.0291,50.9187,51.0212,105473.0
2017-10-04 11:00:00,64.7,64.72,64.54,64.68,95249.0,51.0212,51.037,50.8951,51.0055,95249.0
2017-10-04 11:30:00,64.68,64.96,64.67,64.91,126927.0,51.0055,51.2263,50.9976,51.1868,126927.0
2017-10-04 12:00:00,64.92,64.96,64.82,64.95,108103.0,51.1947,51.2263,51.1159,51.2184,108103.0
2017-10-04 12:30:00,64.94,64.96,64.81,64.87,73670.0,51.2105,51.2263,51.108,51.1553,73670.0
2017-10-04 13:00:00,64.87,64.93,64.73,64.74,55784.0,51.1553,51.2026,51.0449,51.0528,55784.0
2017-10-04 13:30:00,64.72,64.81,64.57,64.78,148281.0,51.037,51.108,50.9187,51.0843,148281.0
2017-10-04 14:00:00,64.79,64.83,64.71,64.73,92751.0,51.0922,51.1237,51.0291,51.0449,92751.0
2017-10-04 14:30:00,64.74,64.77,64.61,64.65,91793.0,51.0528,51.0764,50.9503,50.9818,91793.0
2017-10-04 15:00:00,64.66,64.91,64.65,64.91,117796.0,50.9897,51.1868,50.9818,51.1868,117796.0
2017-10-04 15:30:00,64.91,64.92,64.79,64.91,311157.0,51.1868,51.1947,51.0922,51.1868,311157.0
2017-10-05 09:30:00,65.0,65.0,64.66,64.89,128610.0,51.2578,51.2578,50.9897,51.1711,128610.0
2017-10-05 10:00:00,64.91,64.95,64.67,64.9,97929.0,51.1868,51.2184,50.9976,51.1789,97929.0
2017-10-05 10:30:00,64.9,65.3,64.83,65.23,131812.0,51.1789,51.4944,51.1237,51.4392,131812.0
2017-10-05 11:00:00,65.23,65.25,64.96,64.97,79809.0,51.4392,51.455,51.2263,51.2341,79809.0
2017-10-05 11:30:00,64.97,65.06,64.9,65.03,62729.0,51.2341,51.3051,51.1789,51.2815,62729.0
2017-10-05 12:00:00,65.04,65.11,64.99,65.01,50172.0,51.2893,51.3446,51.2499,51.2657,50172.0
2017-10-05 12:30:00,65.01,65.06,64.93,64.96,109471.0,51.2657,51.3051,51.2026,51.2263,109471.0
2017-10-05 13:00:00,64.94,64.99,64.85,64.88,46103.0,51.2105,51.2499,51.1395,51.1632,46103.0
2017-10-05 13:30:00,64.88,64.95,64.78,64.84,67371.0,51.1632,51.2184,51.0843,51.1316,67371.0
2017-10-05 14:00:00,64.84,64.86,64.64,64.76,95857.0,51.1316,51.1474,50.9739,51.0685,95857.0
2017-10-05 14:30:00,64.75,64.76,64.65,64.67,94395.0,51.0607,51.0685,50.9818,50.9976,94395.0
2017-10-05 15:00:00,64.68,64.83,64.67,64.71,97402.0,51.0055,51.1237,50.9976,51.0291,97402.0
2017-10-05 15:30:00,64.71,64.8,64.64,64.73,291287.0,51.0291,51.1001,50.9739,51.0449,291287.0
2017-10-06 09:30:00,64.71,64.73,64.42,64.49,67796.0,51.0291,51.0449,50.8004,50.8556,67796.0
2017-10-06 10:00:00,64.5,65.38,64.5,65.34,132560.0,50.8635,51.5575,50.8635,51.5259,132560.0
2017-10-06 10:30:00,65.36,65.39,65.14,65.19,147052.0,51.5417,51.5654,51.3682,51.4076,147052.0
2017-10-06 11:00:00,65.18,65.45,65.17,65.41,124407.0,51.3998,51.6127,51.3919,51.5811,124407.0
2017-10-06 11:30:00,65.41,65.48,65.17,65.21,109614.0,51.5811,51.6363,51.3919,51.4234,109614.0
2017-10-06 12:00:00,65.22,65.28,65.1,65.21,94736.0,51.4313,51.4786,51.3367,51.4234,94736.0
2017-10-06 12:30:00,65.2,65.28,65.17,65.24,50213.0,51.4155,51.4786,51.3919,51.4471,50213.0
2017-10-06 13:00:00,65.25,65.33,65.2,65.32,58596.0,51.455,51.518,51.4155,51.5102,58596.0
2017-10-06 13:30:00,65.31,65.39,65.24,65.39,61450.0,51.5023,51.5654,51.4471,51.5654,61450.0
2017-10-06 14:00:00,65.38,65.47,65.27,65.38,106065.0,51.5575,51.6284,51.4707,51.5575,106065.0
2017-10-06 14:30:00,65.37,65.55,65.36,65.53,106828.0,51.5496,51.6915,51.5417,51.6758,106828.0
2017-10-06 15:00:00,65.53,65.58,65.43,65.57,194820.0,51.6758,51.7152,51.5969,51.7073,194820.0
2017-10-06 15:30:00,65.57,65.71,65.54,65.66,436842.0,51.7073,51.8177,51.6836,51.7783,436842.0
2017-10-09 09:30:00,65.62,65.71,64.92,65.13,90307.0,51.7467,51.8177,51.1947,51.3603,90307.0
2017-10-09 10:00:00,65.14,65.18,64.84,64.94,70095.0,51.3682,51.3998,51.1316,51.2105,70095.0
2017-10-09 10:30:00,64.93,64.93,64.65,64.69,80463.0,51.2026,51.2026,50.9818,51.0133,80463.0
2017-10-09 11:00:00,64.68,64.91,64.68,64.81,94496.0,51.0055,51.1868,51.0055,51.108,94496.0
2017-10-09 11:30:00,64.81,64.81,64.64,64.74,59570.0,51.108,51.108,50.9739,51.0528,59570.0
2017-10-09 12:00:00,64.74,64.78,64.49,64.53,123199.0,51.0528,51.0843,50.8556,50.8872,123199.0
2017-10-09 12:30:00,64.54,64.56,64.37,64.4,62712.0,50.8951,50.9108,50.761,50.7847,62712.0
2017-10-09 13:00:00,64.41,64.52,64.39,64.52,33644.0,50.7925,50.8793,50.7768,50.8793,33644.0
2017-10-09 13:30:00,64.53,64.61,64.47,64.56,39482.0,50.8872,50.9503,50.8399,50.9108,39482.0
2017-10-09 14:00:00,64.55,64.55,64.41,64.43,61056.0,50.9029,50.9029,50.7925,50.8083,61056.0
2017-10-09 14:30:00,64.43,64.43,64.33,64.36,56019.0,50.8083,50.8083,50.7295,50.7531,56019.0
2017-10-09 15:00:00,64.36,64.38,64.24,64.35,100260.0,50.7531,50.7689,50.6585,50.7452,100260.0
2017-10-09 15:30:00,64.35,64.42,64.26,64.41,276142.0,50.7452,50.8004,50.6743,50.7925,276142.0
2017-10-10 09:30:00,64.53,65.31,64.53,64.88,200073.0,50.8872,51.5023,50.8872,51.1632,200073.0
2017-10-10 10:00:00,64.88,64.95,64.74,64.91,91335.0,51.1632,51.2184,51.0528,51.1868,91335.0
2017-10-10 10:30:00,64.91,65.09,64.78,65.06,70102.0,51.1868,51.3288,51.0843,51.3051,70102.0
2017-10-10 11:00:00,65.07,65.07,64.79,64.96,68911.0,51.313,51.313,51.0922,51.2263,68911.0
2017-10-10 11:30:00,64.96,64.99,64.71,64.74,63241.0,51.2263,51.2499,51.0291,51.0528,63241.0
2017-10-10 12:00:00,64.75,64.82,64.69,64.79,53494.0,51.0607,51.1159,51.0133,51.0922,53494.0
2017-10-10 12:30:00,64.8,64.84,64.69,64.72,48514.0,51.1001,51.1316,51.0133,51.037,48514.0
2017-10-10 13:00:00,64.73,64.76,64.64,64.67,49862.0,51.0449,51.0685,50.9739,50.9976,49862.0
2017-10-10 13:30:00,64.67,64.81,64.64,64.76,39582.0,50.9976,51.108,50.9739,51.0685,39582.0
2017-10-10 14:00:00,64.76,64.78,64.6,64.63,70326.0,51.0685,51.0843,50.9424,50.966,70326.0
2017-10-10 14:30:00,64.64,64.65,64.53,64.53,73637.0,50.9739,50.9818,50.8872,50.8872,73637.0
2017-10-10 15:00:00,64.54,64.59,64.51,64.54,73085.0,50.8951,50.9345,50.8714,50.8951,73085.0
2017-10-10 15:30:00,64.54,64.6,64.47,64.51,303544.0,50.8951,50.9424,50.8399,50.8714,303544.0
2017-10-11 09:30:00,64.37,64.68,64.22,64.33,109917.0,50.761,51.0055,50.6427,50.7295,109917.0
2017-10-11 10:00:00,64.33,64.41,64.18,64.29,72517.0,50.7295,50.7925,50.6112,50.6979,72517.0
2017-10-11 10:30:00,64.29,64.44,64.2,64.2,69901.0,50.6979,50.8162,50.6269,50.6269,69901.0
2017-10-11 11:00:00,64.2,64.44,64.19,64.42,87158.0,50.6269,50.8162,50.6191,50.8004,87158.0
2017-10-11 11:30:00,64.42,64.75,64.41,64.75,102074.0,50.8004,51.0607,50.7925,51.0607,102074.0
2017-10-11 12:00:00,64.75,64.75,64.48,64.49,86031.0,51.0607,51.0607,50.8477,50.8556,86031.0
2017-10-11 12:30:00,64.5,64.58,64.37,64.49,57798.0,50.8635,50.9266,50.761,50.8556,57798.0
2017-10-11 13:00:00,64.49,64.56,64.44,64.46,71364.0,50.8556,50.9108,50.8162,50.832,71364.0
2017-10-11 13:30:00,64.45,64.5,64.38,64.41,46510.0,50.8241,50.8635,50.7689,50.7925,46510.0
2017-10-11 14:00:00,64.41,64.5,64.19,64.26,127403.0,50.7925,50.8635,50.6191,50.6743,127403.0
2017-10-11 14:30:00,64.27,64.39,64.24,64.37,87167.0,50.6821,50.7768,50.6585,50.761,87167.0
2017-10-11 15:00:00,64.36,64.51,64.33,64.47,147516.0,50.7531,50.8714,50.7295,50.8399,147516.0
2017-10-11 15:30:00,64.46,64.47,64.26,64.33,319699.0,50.832,50.8399,50.6743,50.7295,319699.0
2017-10-12 09:30:00,64.37,64.59,64.11,64.38,142796.0,50.761,50.9345,50.556,50.7689,142796.0
2017-10-12 10:00:00,64.37,64.46,64.18,64.2,72776.0,50.761,50.832,50.6112,50.6269,72776.0
2017-10-12 10:30:00,64.2,64.33,64.14,64.24,68716.0,50.6269,50.7295,50.5796,50.6585,68716.0
2017-10-12 11:00:00,64.24,64.34,63.99,64.11,145730.0,50.6585,50.7373,50.4613,50.556,145730.0
2017-10-12 11:30:00,64.09,64.17,64.06,64.08,80260.0,50.5402,50.6033,50.5165,50.5323,80260.0
2017-10-12 12:00:00,64.08,64.15,64.03,64.1,41344.0,50.5323,50.5875,50.4929,50.5481,41344.0
2017-10-12 12:30:00,64.1,64.23,64.09,64.21,49262.0,50.5481,50.6506,50.5402,50.6348,49262.0
2017-10-12 13:00:00,64.21,64.34,64.21,64.3,45609.0,50.6348,50.7373,50.6348,50.7058,45609.0
2017-10-12 13:30:00,64.3,64.4,64.3,64.38,30915.0,50.7058,50.7847,50.7058,50.7689,30915.0
2017-10-12 14:00:00,64.38,64.4,64.22,64.25,81588.0,50.7689,50.7847,50.6427,50.6664,81588.0
2017-10-12 14:30:00,64.25,64.35,64.23,64.35,80022.0,50.6664,50.7452,50.6506,50.7452,80022.0
2017-10-12 15:00:00,64.35,64.48,64.35,64.46,114187.0,50.7452,50.8477,50.7452,50.832,114187.0
2017-10-12 15:30:00,64.45,64.45,64.3,64.42,354326.0,50.8241,50.8241,50.7058,50.8004,354326.0
2017-10-13 09:30:00,64.5,64.69,64.16,64.22,84837.0,50.8635,51.0133,50.5954,50.6427,84837.0
2017-10-13 10:00:00,64.22,64.42,64.13,64.24,148780.0,50.6427,50.8004,50.5717,50.6585,148780.0
2017-10-13 10:30:00,64.23,64.27,64.1,64.13,133846.0,50.6506,50.6821,50.5481,50.5717,133846.0
2017-10-13 11:00:00,64.13,64.23,63.99,64.02,195313.0,50.5717,50.6506,50.4613,50.485,195313.0
2017-10-13 11:30:00,64.04,64.07,63.93,63.98,113824.0,50.5008,50.5244,50.414,50.4535,113824.0
2017-10-13 12:00:00,63.98,64.19,63.97,64.17,65638.0,50.4535,50.6191,50.4456,50.6033,65638.0
2017-10-13 12:30:00,64.17,64.23,64.14,64.21,32820.0,50.6033,50.6506,50.5796,50.6348,32820.0
2017-10-13 13:00:00,64.22,64.24,64.14,64.17,104551.0,50.6427,50.6585,50.5796,50.6033,104551.0
2017-10-13 13:30:00,64.17,64.18,64.06,64.07,87189.0,50.6033,50.6112,50.5165,50.5244,87189.0
2017-10-13 14:00:00,64.08,64.22,64.07,64.1,78868.0,50.5323,50.6427,50.5244,50.5481,78868.0
2017-10-13 14:30:00,64.11,64.17,64.05,64.07,110335.0,50.556,50.6033,50.5087,50.5244,110335.0
2017-10-13 15:00:00,64.08,64.26,63.88,63.99,182086.0,50.5323,50.6743,50.3746,50.4613,182086.0
2017-10-13 15:30:00,64.0,64.06,63.82,63.88,474639.0,50.4692,50.5165,50.3273,50.3746,474639.0
2017-10-16 09:30:00,64.02,64.17,63.88,63.99,91941.0,50.485,50.6033,50.3746,50.4613,91941.0
2017-10-16 10:00:00,63.97,64.02,63.9,63.96,103545.0,50.4456,50.485,50.3904,50.4377,103545.0
2017-10-16 10:30:00,63.96,63.96,63.69,63.76,79861.0,50.4377,50.4377,50.2248,50.28,79861.0
2017-10-16 11:00:00,63.76,63.91,63.75,63.82,57700.0,50.28,50.3983,50.2721,50.3273,57700.0
2017-10-16 11:30:00,63.82,64.06,63.78,64.04,64520.0,50.3273,50.5165,50.2957,50.5008,64520.0
2017-10-16 12:00:00,64.05,64.11,64.02,64.08,77502.0,50.5087,50.556,50.485,50.5323,77502.0
2017-10-16 12:30:00,64.06,64.08,63.91,63.92,73416.0,50.5165,50.5323,50.3983,50.4061,73416.0
2017-10-16 13:00:00,63.92,64.12,63.89,64.11,36151.0,50.4061,50.5639,50.3825,50.556,36151.0
2017-10-16 13:30:00,64.11,64.13,64.01,64.03,50204.0,50.556,50.5717,50.4771,50.4929,50204.0
2017-10-16 14:00:00,64.02,64.12,63.98,64.11,70910.0,50.485,50.5639,50.4535,50.556,70910.0
2017-10-16 14:30:00,64.1,64.25,64.09,64.25,92578.0,50.5481,50.6664,50.5402,50.6664,92578.0
2017-10-16 15:00:00,64.23,64.25,64.13,64.16,103349.0,50.6506,50.6664,50.5717,50.5954,103349.0
2017-10-16 15:30:00,64.15,64.19,64.05,64.07,292095.0,50.5875,50.6191,50.5087,50.5244,292095.0
2017-10-17 09:30:00,64.19,64.7,64.04,64.62,186299.0,50.6191,51.0212,50.5008,50.9581,186299.0
2017-10-17 10:00:00,64.62,64.65,64.49,64.64,70439.0,50.9581,50.9818,50.8556,50.9739,70439.0
2017-10-17 10:30:00,64.64,64.67,64.49,64.58,130235.0,50.9739,50.9976,50.8556,50.9266,130235.0
2017-10-17 11:00:00,64.58,64.84,64.58,64.78,150191.0,50.9266,51.1316,50.9266,51.0843,150191.0
2017-10-17 11:30:00,64.76,64.78,64.59,64.62,102682.0,51.0685,51.0843,50.9345,50.9581,102682.0
2017-10-17 12:00:00,64.63,64.64,64.58,64.59,64491.0,50.966,50.9739,50.9266,50.9345,64491.0
2017-10-17 12:30:00,64.59,64.59,64.52,64.58,46555.0,50.9345,50.9345,50.8793,50.9266,46555.0
2017-10-17 13:00:00,64.58,64.61,64.58,64.59,42995.0,50.9266,50.9503,50.9266,50.9345,42995.0
2017-10-17 13:30:00,64.59,64.6,64.47,64.59,64322.0,50.9345,50.9424,50.8399,50.9345,64322.0
2017-10-17 14:00:00,64.59,64.63,64.5,64.6,115553.0,50.9345,50.966,50.8635,50.9424,115553.0
2017-10-17 14:30:00,64.59,64.6,64.5,64.59,74368.0,50.9345,50.9424,50.8635,50.9345,74368.0
2017-10-17 15:00:00,64.59,64.62,64.55,64.59,103996.0,50.9345,50.9581,50.9029,50.9345,103996.0
2017-10-17 15:30:00,64.59,64.64,64.53,64.59,254197.0,50.9345,50.9739,50.8872,50.9345,254197.0
2017-10-18 09:30:00,64.68,64.91,64.63,64.88,174231.0,51.0055,51.1868,50.966,51.1632,174231.0
2017-10-18 10:00:00,64.89,64.95,64.75,64.83,186050.0,51.1711,51.2184,51.0607,51.1237,186050.0
2017-10-18 10:30:00,64.84,64.89,64.8,64.84,173467.0,51.1316,51.1711,51.1001,51.1316,173467.0
2017-10-18 11:00:00,64.84,64.87,64.74,64.79,148256.0,51.1316,51.1553,51.0528,51.0922,148256.0
2017-10-18 11:30:00,64.78,64.9,64.68,64.89,67602.0,51.0843,51.1789,51.0055,51.1711,67602.0
2017-10-18 12:00:00,64.9,64.94,64.77,64.79,81359.0,51.1789,51.2105,51.0764,51.0922,81359.0
2017-10-18 12:30:00,64.79,64.85,64.74,64.8,40912.0,51.0922,51.1395,51.0528,51.1001,40912.0
2017-10-18 13:00:00,64.81,64.89,64.77,64.79,32731.0,51.108,51.1711,51.0764,51.0922,32731.0
2017-10-18 13:30:00,64.8,64.95,64.78,64.95,49653.0,51.1001,51.2184,51.0843,51.2184,49653.0
2017-10-18 14:00:00,64.95,65.13,64.93,65.12,200386.0,51.2184,51.3603,51.2026,51.3524,200386.0
2017-10-18 14:30:00,65.13,65.25,65.12,65.16,209765.0,51.3603,51.455,51.3524,51.384,209765.0
2017-10-18 15:00:00,65.16,65.17,64.99,65.02,129985.0,51.384,51.3919,51.2499,51.2736,129985.0
2017-10-18 15:30:00,65.01,65.14,64.9,65.11,506576.0,51.2657,51.3682,51.1789,51.3446,506576.0
2017-10-19 09:30:00,64.84,65.16,64.81,64.98,140608.0,51.1316,51.384,51.108,51.242,140608.0
2017-10-19 10:00:00,64.98,65.16,64.91,65.16,105292.0,51.242,51.384,51.1868,51.384,105292.0
2017-10-19 10:30:00,65.15,65.47,65.14,65.46,113002.0,51.3761,51.6284,51.3682,51.6206,113002.0
2017-10-19 11:00:00,65.47,65.55,65.36,65.36,117365.0,51.6284,51.6915,51.5417,51.5417,117365.0
2017-10-19 11:30:00,65.36,65.36,65.24,65.27,78332.0,51.5417,51.5417,51.4471,51.4707,78332.0
2017-10-19 12:00:00,65.27,65.43,65.25,65.39,61656.0,51.4707,51.5969,51.455,51.5654,61656.0
2017-10-19 12:30:00,65.38,65.38,65.26,65.32,50779.0,51.5575,51.5575,51.4628,51.5102,50779.0
2017-10-19 13:00:00,65.32,65.37,65.28,65.3,48274.0,51.5102,51.5496,51.4786,51.4944,48274.0
2017-10-19 13:30:00,65.31,65.34,65.25,65.3,64954.0,51.5023,51.5259,51.455,51.4944,64954.0
2017-10-19 14:00:00,65.3,65.3,65.13,65.13,89787.0,51.4944,51.4944,51.3603,51.3603,89787.0
2017-10-19 14:30:00,65.14,65.22,65.12,65.16,133313.0,51.3682,51.4313,51.3524,51.384,133313.0
2017-10-19 15:00:00,65.16,65.39,65.15,65.39,134067.0,51.384,51.5654,51.3761,51.5654,134067.0
2017-10-19 15:30:00,65.39,65.43,65.28,65.37,259031.0,51.5654,51.5969,51.4786,51.5496,259031.0
2017-10-20 09:30:00,65.93,66.72,65.73,66.58,445143.0,51.9912,52.6142,51.8335,52.5038,445143.0
2017-10-20 10:00:00,66.54,66.59,66.44,66.48,234098.0,52.4722,52.5117,52.3934,52.4249,234098.0
2017-10-20 10:30:00,66.49,66.5,66.3,66.41,238328.0,52.4328,52.4407,52.283,52.3697,238328.0
2017-10-20 11:00:00,66.42,66.7,66.38,66.7,204802.0,52.3776,52.5984,52.346,52.5984,204802.0
2017-10-20 11:30:00,66.7,66.79,66.64,66.76,193053.0,52.5984,52.6694,52.5511,52.6457,193053.0
2017-10-20 12:00:00,66.76,66.87,66.75,66.87,203356.0,52.6457,52.7325,52.6378,52.7325,203356.0
2017-10-20 12:30:00,66.87,66.89,66.51,66.6,169119.0,52.7325,52.7482,52.4486,52.5195,169119.0
2017-10-20 13:00:00,66.61,66.85,66.59,66.84,158330.0,52.5274,52.7167,52.5117,52.7088,158330.0
2017-10-20 13:30:00,66.84,66.97,66.63,66.75,274520.0,52.7088,52.8113,52.5432,52.6378,274520.0
2017-10-20 14:00:00,66.74,66.82,66.58,66.59,274883.0,52.6299,52.693,52.5038,52.5117,274883.0
2017-10-20 14:30:00,66.6,66.7,66.5,66.57,370329.0,52.5195,52.5984,52.4407,52.4959,370329.0
2017-10-20 15:00:00,66.59,66.66,66.36,66.37,280988.0,52.5117,52.5669,52.3303,52.3382,280988.0
2017-10-20 15:30:00,66.38,66.65,66.23,66.37,876810.0,52.346,52.559,52.2278,52.3382,876810.0
2017-10-23 09:30:00,68.04,71.76,67.95,71.54,2007082.0,53.6551,56.5886,53.5841,56.4151,2007082.0
2017-10-23 10:00:00,71.53,71.95,70.17,70.24,1019165.0,56.4072,56.7384,55.3348,55.39,1019165.0
2017-10-23 10:30:00,70.24,70.35,69.13,69.98,1023943.0,55.39,55.4767,54.5146,55.1849,1023943.0
2017-10-23 11:00:00,69.97,70.52,69.9,70.35,516818.0,55.1771,55.6108,55.1219,55.4767,516818.0
2017-10-23 11:30:00,70.38,70.44,70.08,70.22,277171.0,55.5004,55.5477,55.2638,55.3742,277171.0
2017-10-23 12:00:00,70.24,70.51,69.95,70.43,281180.0,55.39,55.6029,55.1613,55.5398,281180.0
2017-10-23 12:30:00,70.44,70.87,70.44,70.73,263671.0,55.5477,55.8868,55.5477,55.7764,263671.0
2017-10-23 13:00:00,70.72,70.74,70.06,70.28,312076.0,55.7685,55.7843,55.248,55.4215,312076.0
2017-10-23 13:30:00,70.3,70.3,69.56,69.6,247278.0,55.4373,55.4373,54.8537,54.8853,247278.0
2017-10-23 14:00:00,69.6,70.11,69.42,70.03,388881.0,54.8853,55.2875,54.7433,55.2244,388881.0
2017-10-23 14:30:00,70.0,70.04,69.61,69.72,369203.0,55.2007,55.2323,54.8932,54.9799,369203.0
2017-10-23 15:00:00,69.73,69.92,69.68,69.72,407895.0,54.9878,55.1376,54.9484,54.9799,407895.0
2017-10-23 15:30:00,69.72,70.15,69.6,70.02,1062270.0,54.9799,55.319,54.8853,55.2165,1062270.0
2017-10-24 09:30:00,71.05,71.33,70.05,70.14,408473.0,56.0287,56.2495,55.2401,55.3111,408473.0
2017-10-24 10:00:00,70.15,70.31,69.97,70.25,340740.0,55.319,55.4452,55.1771,55.3979,340740.0
2017-10-24 10:30:00,70.23,70.41,70.05,70.38,157964.0,55.3821,55.524,55.2401,55.5004,157964.0
2017-10-24 11:00:00,70.39,70.59,70.32,70.5,187294.0,55.5083,55.666,55.4531,55.595,187294.0
2017-10-24 11:30:00,70.52,70.72,70.48,70.6,168033.0,55.6108,55.7685,55.5792,55.6739,168033.0
2017-10-24 12:00:00,70.61,70.8,70.52,70.76,91219.0,55.6817,55.8316,55.6108,55.8,91219.0
2017-10-24 12:30:00,70.76,70.77,70.63,70.71,53306.0,55.8,55.8079,55.6975,55.7606,53306.0
2017-10-24 13:00:00,70.71,70.92,70.71,70.9,63062.0,55.7606,55.9262,55.7606,55.9104,63062.0
2017-10-24 13:30:00,70.9,71.01,70.76,70.76,158024.0,55.9104,55.9972,55.8,55.8,158024.0
2017-10-24 14:00:00,70.77,71.06,70.76,70.97,168495.0,55.8079,56.0366,55.8,55.9656,168495.0
2017-10-24 14:30:00,70.97,71.24,70.88,71.17,161128.0,55.9656,56.1786,55.8947,56.1234,161128.0
2017-10-24 15:00:00,71.18,71.33,70.94,71.09,318062.0,56.1312,56.2495,55.942,56.0603,318062.0
2017-10-24 15:30:00,71.09,71.3,71.07,71.24,637940.0,56.0603,56.2259,56.0445,56.1786,637940.0
2017-10-25 09:30:00,71.39,71.66,71.13,71.14,287532.0,56.2968,56.5098,56.0918,56.0997,287532.0
2017-10-25 10:00:00,71.17,71.25,70.64,70.8,216706.0,56.1234,56.1864,55.7054,55.8316,216706.0
2017-10-25 10:30:00,70.81,70.86,70.61,70.61,117138.0,55.8395,55.8789,55.6817,55.6817,117138.0
2017-10-25 11:00:00,70.63,71.0,70.53,70.97,218237.0,55.6975,55.9893,55.6187,55.9656,218237.0
2017-10-25 11:30:00,70.96,71.26,70.89,70.99,107338.0,55.9578,56.1943,55.9026,55.9814,107338.0
2017-10-25 12:00:00,71.0,71.0,70.7,70.72,105005.0,55.9893,55.9893,55.7527,55.7685,105005.0
2017-10-25 12:30:00,70.74,71.27,70.69,71.19,110651.0,55.7843,56.2022,55.7448,56.1391,110651.0
2017-10-25 13:00:00,71.18,71.3,71.11,71.13,51879.0,56.1312,56.2259,56.076,56.0918,51879.0
2017-10-25 13:30:00,71.13,71.38,71.13,71.36,72595.0,56.0918,56.289,56.0918,56.2732,72595.0
2017-10-25 14:00:00,71.34,71.45,71.24,71.37,111412.0,56.2574,56.3442,56.1786,56.2811,111412.0
2017-10-25 14:30:00,71.38,71.45,71.16,71.16,135515.0,56.289,56.3442,56.1155,56.1155,135515.0
2017-10-25 15:00:00,71.17,71.18,71.05,71.18,176946.0,56.1234,56.1312,56.0287,56.1312,176946.0
2017-10-25 15:30:00,71.17,71.32,71.12,71.26,493747.0,56.1234,56.2416,56.0839,56.1943,493747.0
2017-10-26 09:30:00,71.18,71.5,70.96,71.27,259259.0,56.1312,56.3836,55.9578,56.2022,259259.0
2017-10-26 10:00:00,71.28,71.29,70.61,70.77,212034.0,56.2101,56.218,55.6817,55.8079,212034.0
2017-10-26 10:30:00,70.76,70.92,70.61,70.62,166057.0,55.8,55.9262,55.6817,55.6896,166057.0
2017-10-26 11:00:00,70.62,70.71,70.51,70.59,175966.0,55.6896,55.7606,55.6029,55.666,175966.0
2017-10-26 11:30:00,70.6,70.64,70.37,70.63,154976.0,55.6739,55.7054,55.4925,55.6975,154976.0
2017-10-26 12:00:00,70.62,70.79,70.51,70.75,138224.0,55.6896,55.8237,55.6029,55.7922,138224.0
2017-10-26 12:30:00,70.74,70.76,70.49,70.58,121545.0,55.7843,55.8,55.5871,55.6581,121545.0
2017-10-26 13:00:00,70.58,70.71,70.43,70.49,103068.0,55.6581,55.7606,55.5398,55.5871,103068.0
2017-10-26 13:30:00,70.48,70.69,70.46,70.55,98842.0,55.5792,55.7448,55.5635,55.6344,98842.0
2017-10-26 14:00:00,70.57,70.69,70.49,70.51,119823.0,55.6502,55.7448,55.5871,55.6029,119823.0
2017-10-26 14:30:00,70.5,70.54,70.35,70.45,148045.0,55.595,55.6265,55.4767,55.5556,148045.0
2017-10-26 15:00:00,70.46,70.59,70.44,70.56,188955.0,55.5635,55.666,55.5477,55.6423,188955.0
2017-10-26 15:30:00,70.57,70.67,70.43,70.5,519316.0,55.6502,55.7291,55.5398,55.595,519316.0
2017-10-27 09:30:00,70.21,70.29,69.86,70.16,146058.0,55.3663,55.4294,55.0903,55.3269,146058.0
2017-10-27 10:00:00,70.09,70.56,70.09,70.48,280831.0,55.2717,55.6423,55.2717,55.5792,280831.0
2017-10-27 10:30:00,70.48,70.71,70.45,70.64,125741.0,55.5792,55.7606,55.5556,55.7054,125741.0
2017-10-27 11:00:00,70.64,70.74,70.49,70.71,165138.0,55.7054,55.7843,55.5871,55.7606,165138.0
2017-10-27 11:30:00,70.73,70.91,70.68,70.83,98630.0,55.7764,55.9183,55.7369,55.8552,98630.0
2017-10-27 12:00:00,70.84,70.84,70.6,70.73,91584.0,55.8631,55.8631,55.6739,55.7764,91584.0
2017-10-27 12:30:00,70.7,70.88,70.69,70.85,61976.0,55.7527,55.8947,55.7448,55.871,61976.0
2017-10-27 13:00:00,70.87,70.89,70.8,70.85,69768.0,55.8868,55.9026,55.8316,55.871,69768.0
2017-10-27 13:30:00,70.86,71.0,70.81,70.82,91700.0,55.8789,55.9893,55.8395,55.8474,91700.0
2017-10-27 14:00:00,70.83,70.94,70.82,70.85,88157.0,55.8552,55.942,55.8474,55.871,88157.0
2017-10-27 14:30:00,70.86,70.88,70.76,70.77,92567.0,55.8789,55.8947,55.8,55.8079,92567.0
2017-10-27 15:00:00,70.77,70.89,70.75,70.87,128508.0,55.8079,55.9026,55.7922,55.8868,128508.0
2017-10-27 15:30:00,70.87,70.96,70.8,70.91,376405.0,55.8868,55.9578,55.8316,55.9183,376405.0
2017-10-30 09:30:00,70.36,70.4,69.98,70.14,263127.0,55.4846,55.5161,55.1849,55.3111,263127.0
2017-10-30 10:00:00,70.14,70.24,70.04,70.12,93800.0,55.3111,55.39,55.2323,55.2953,93800.0
2017-10-30 10:30:00,70.13,70.23,70.08,70.15,61115.0,55.3032,55.3821,55.2638,55.319,61115.0
2017-10-30 11:00:00,70.14,70.27,69.93,70.03,115201.0,55.3111,55.4136,55.1455,55.2244,115201.0
2017-10-30 11:30:00,70.03,70.09,69.87,69.93,78367.0,55.2244,55.2717,55.0982,55.1455,78367.0
2017-10-30 12:00:00,69.93,69.99,69.79,69.81,63978.0,55.1455,55.1928,55.0351,55.0509,63978.0
2017-10-30 12:30:00,69.83,69.84,69.68,69.71,66382.0,55.0667,55.0745,54.9484,54.972,66382.0
2017-10-30 13:00:00,69.69,69.71,69.58,69.64,59680.0,54.9563,54.972,54.8695,54.9168,59680.0
2017-10-30 13:30:00,69.65,69.77,69.61,69.61,60841.0,54.9247,55.0193,54.8932,54.8932,60841.0
2017-10-30 14:00:00,69.62,69.77,69.62,69.74,173567.0,54.9011,55.0193,54.9011,54.9957,173567.0
2017-10-30 14:30:00,69.75,69.86,69.73,69.83,171393.0,55.0036,55.0903,54.9878,55.0667,171393.0
2017-10-30 15:00:00,69.83,69.99,69.77,69.91,123597.0,55.0667,55.1928,55.0193,55.1297,123597.0
2017-10-30 15:30:00,69.91,70.05,69.9,69.93,314465.0,55.1297,55.2401,55.1219,55.1455,314465.0
2017-10-31 09:30:00,69.64,69.86,69.18,69.36,122852.0,54.9168,55.0903,54.5541,54.696,122852.0
2017-10-31 10:00:00,69.4,69.53,69.27,69.49,130340.0,54.7276,54.8301,54.625,54.7985,130340.0
2017-10-31 10:30:00,69.49,69.83,69.46,69.49,129595.0,54.7985,55.0667,54.7749,54.7985,129595.0
2017-10-31 11:00:00,69.5,69.78,69.47,69.66,220561.0,54.8064,55.0272,54.7828,54.9326,220561.0
2017-10-31 11:30:00,69.66,69.74,69.59,69.67,98662.0,54.9326,54.9957,54.8774,54.9405,98662.0
2017-10-31 12:00:00,69.67,69.78,69.65,69.73,75922.0,54.9405,55.0272,54.9247,54.9878,75922.0
2017-10-31 12:30:00,69.72,69.85,69.65,69.81,64482.0,54.9799,55.0824,54.9247,55.0509,64482.0
2017-10-31 13:00:00,69.82,69.98,69.79,69.81,67069.0,55.0588,55.1849,55.0351,55.0509,67069.0
2017-10-31 13:30:00,69.81,69.93,69.72,69.75,61753.0,55.0509,55.1455,54.9799,55.0036,61753.0
2017-10-31 14:00:00,69.75,69.82,69.6,69.69,76472.0,55.0036,55.0588,54.8853,54.9563,76472.0
2017-10-31 14:30:00,69.69,69.73,69.64,69.73,75914.0,54.9563,54.9878,54.9168,54.9878,75914.0
2017-10-31 15:00:00,69.71,69.72,69.61,69.68,129792.0,54.972,54.9799,54.8932,54.9484,129792.0
2017-10-31 15:30:00,69.69,69.71,69.57,69.62,328145.0,54.9563,54.972,54.8616,54.9011,328145.0
2017-11-01 09:30:00,69.67,70.05,68.98,70.0,228855.0,54.9405,55.2401,54.3964,55.2007,228855.0
2017-11-01 10:00:00,70.0,70.4,69.95,70.21,121757.0,55.2007,55.5161,55.1613,55.3663,121757.0
2017-11-01 10:30:00,70.19,70.27,69.95,70.01,123451.0,55.3505,55.4136,55.1613,55.2086,123451.0
2017-11-01 11:00:00,70.01,70.14,69.93,69.96,68885.0,55.2086,55.3111,55.1455,55.1692,68885.0
2017-11-01 11:30:00,69.97,70.21,69.88,70.21,58036.0,55.1771,55.3663,55.1061,55.3663,58036.0
2017-11-01 12:00:00,70.23,70.24,70.01,70.17,40296.0,55.3821,55.39,55.2086,55.3348,40296.0
2017-11-01 12:30:00,70.19,70.29,70.08,70.29,39642.0,55.3505,55.4294,55.2638,55.4294,39642.0
2017-11-01 13:00:00,70.27,70.27,70.11,70.14,36279.0,55.4136,55.4136,55.2875,55.3111,36279.0
2017-11-01 13:30:00,70.13,70.19,69.98,70.13,68268.0,55.3032,55.3505,55.1849,55.3032,68268.0
2017-11-01 14:00:00,70.18,70.34,69.98,70.1,112076.0,55.3427,55.4688,55.1849,55.2796,112076.0
2017-11-01 14:30:00,70.1,70.33,70.1,70.2,87616.0,55.2796,55.4609,55.2796,55.3584,87616.0
2017-11-01 15:00:00,70.19,70.25,70.17,70.21,175399.0,55.3505,55.3979,55.3348,55.3663,175399.0
2017-11-01 15:30:00,70.22,70.39,70.09,70.17,510982.0,55.3742,55.5083,55.2717,55.3348,510982.0
2017-11-02 09:30:00,70.52,70.61,70.0,70.1,149545.0,55.6108,55.6817,55.2007,55.2796,149545.0
2017-11-02 10:00:00,70.15,70.15,69.31,69.42,148526.0,55.319,55.319,54.6566,54.7433,148526.0
2017-11-02 10:30:00,69.42,69.72,69.42,69.5,124274.0,54.7433,54.9799,54.7433,54.8064,124274.0
2017-11-02 11:00:00,69.49,69.68,69.33,69.6,148443.0,54.7985,54.9484,54.6724,54.8853,148443.0
2017-11-02 11:30:00,69.61,69.99,69.58,69.82,66480.0,54.8932,55.1928,54.8695,55.0588,66480.0
2017-11-02 12:00:00,69.83,70.06,69.77,70.06,62857.0,55.0667,55.248,55.0193,55.248,62857.0
2017-11-02 12:30:00,70.06,70.08,69.6,69.62,74240.0,55.248,55.2638,54.8853,54.9011,74240.0
2017-11-02 13:00:00,69.63,69.77,69.52,69.54,99914.0,54.9089,55.0193,54.8222,54.838,99914.0
2017-11-02 13:30:00,69.55,69.67,69.36,69.62,139250.0,54.8459,54.9405,54.696,54.9011,139250.0
2017-11-02 14:00:00,69.62,69.87,69.59,69.78,154901.0,54.9011,55.0982,54.8774,55.0272,154901.0
2017-11-02 14:30:00,69.79,69.82,69.69,69.76,114233.0,55.0351,55.0588,54.9563,55.0115,114233.0
2017-11-02 15:00:00,69.78,69.91,69.72,69.83,152082.0,55.0272,55.1297,54.9799,55.0667,152082.0
2017-11-02 15:30:00,69.83,69.92,69.82,69.89,347733.0,55.0667,55.1376,55.0588,55.114,347733.0
2017-11-03 09:30:00,69.93,70.15,69.76,70.04,129309.0,55.1455,55.319,55.0115,55.2323,129309.0
2017-11-03 10:00:00,70.07,70.07,69.78,69.84,114746.0,55.2559,55.2559,55.0272,55.0745,114746.0
2017-11-03 10:30:00,69.82,69.87,69.68,69.7,192773.0,55.0588,55.0982,54.9484,54.9641,192773.0
2017-11-03 11:00:00,69.7,69.71,69.2,69.36,118332.0,54.9641,54.972,54.5698,54.696,118332.0
2017-11-03 11:30:00,69.35,69.55,69.33,69.35,68426.0,54.6881,54.8459,54.6724,54.6881,68426.0
2017-11-03 12:00:00,69.34,69.61,69.34,69.58,76106.0,54.6803,54.8932,54.6803,54.8695,76106.0
2017-11-03 12:30:00,69.57,69.64,69.52,69.54,80969.0,54.8616,54.9168,54.8222,54.838,80969.0
2017-11-03 13:00:00,69.54,69.75,69.52,69.67,110071.0,54.838,55.0036,54.8222,54.9405,110071.0
2017-11-03 13:30:00,69.68,69.69,69.48,69.51,56125.0,54.9484,54.9563,54.7907,54.8143,56125.0
2017-11-03 14:00:00,69.52,69.63,69.49,69.56,142415.0,54.8222,54.9089,54.7985,54.8537,142415.0
2017-11-03 14:30:00,69.55,69.57,69.36,69.45,209282.0,54.8459,54.8616,54.696,54.767,209282.0
2017-11-03 15:00:00,69.44,69.63,69.42,69.61,164432.0,54.7591,54.9089,54.7433,54.8932,164432.0
2017-11-03 15:30:00,69.61,69.64,69.34,69.46,339040.0,54.8932,54.9168,54.6803,54.7749,339040.0
2017-11-06 09:30:00,69.59,70.05,69.51,69.83,97682.0,54.8774,55.2401,54.8143,55.0667,97682.0
2017-11-06 10:00:00,69.79,69.84,69.58,69.74,77616.0,55.0351,55.0745,54.8695,54.9957,77616.0
2017-11-06 10:30:00,69.72,69.78,69.67,69.7,54384.0,54.9799,55.0272,54.9405,54.9641,54384.0
2017-11-06 11:00:00,69.7,69.72,69.42,69.45,68614.0,54.9641,54.9799,54.7433,54.767,68614.0
2017-11-06 11:30:00,69.45,69.55,69.37,69.38,76202.0,54.767,54.8459,54.7039,54.7118,76202.0
2017-11-06 12:00:00,69.37,69.42,69.13,69.15,94015.0,54.7039,54.7433,54.5146,54.5304,94015.0
2017-11-06 12:30:00,69.15,69.36,69.13,69.34,75836.0,54.5304,54.696,54.5146,54.6803,75836.0
2017-11-06 13:00:00,69.34,69.49,69.25,69.25,54213.0,54.6803,54.7985,54.6093,54.6093,54213.0
2017-11-06 13:30:00,69.26,69.39,69.25,69.31,72738.0,54.6172,54.7197,54.6093,54.6566,72738.0
2017-11-06 14:00:00,69.3,69.42,69.21,69.22,106308.0,54.6487,54.7433,54.5777,54.5856,106308.0
2017-11-06 14:30:00,69.21,69.21,69.09,69.19,75197.0,54.5777,54.5777,54.4831,54.562,75197.0
2017-11-06 15:00:00,69.19,69.23,69.16,69.17,86969.0,54.562,54.5935,54.5383,54.5462,86969.0
2017-11-06 15:30:00,69.17,69.25,69.03,69.07,376563.0,54.5462,54.6093,54.4358,54.4673,376563.0
2017-11-07 09:30:00,69.03,69.08,68.66,69.08,156519.0,54.4358,54.4752,54.144,54.4752,156519.0
2017-11-07 10:00:00,69.12,69.12,68.67,68.69,67048.0,54.5068,54.5068,54.1519,54.1677,67048.0
2017-11-07 10:30:00,68.73,68.77,68.46,68.69,81541.0,54.1992,54.2308,53.9863,54.1677,81541.0
2017-11-07 11:00:00,68.7,68.71,68.55,68.62,60098.0,54.1756,54.1834,54.0573,54.1125,60098.0
2017-11-07 11:30:00,68.62,68.7,68.47,68.49,113952.0,54.1125,54.1756,53.9942,54.01,113952.0
2017-11-07 12:00:00,68.52,68.53,68.35,68.43,69489.0,54.0336,54.0415,53.8996,53.9626,69489.0
2017-11-07 12:30:00,68.43,68.54,68.41,68.54,40896.0,53.9626,54.0494,53.9469,54.0494,40896.0
2017-11-07 13:00:00,68.54,68.6,68.43,68.59,36743.0,54.0494,54.0967,53.9626,54.0888,36743.0
2017-11-07 13:30:00,68.59,68.73,68.51,68.7,65445.0,54.0888,54.1992,54.0257,54.1756,65445.0
2017-11-07 14:00:00,68.7,68.82,68.7,68.74,77044.0,54.1756,54.2702,54.1756,54.2071,77044.0
2017-11-07 14:30:00,68.73,68.85,68.66,68.67,124045.0,54.1992,54.2938,54.144,54.1519,124045.0
2017-11-07 15:00:00,68.68,68.79,68.68,68.71,68948.0,54.1598,54.2465,54.1598,54.1834,68948.0
2017-11-07 15:30:00,68.71,68.72,68.49,68.68,236818.0,54.1834,54.1913,54.01,54.1598,236818.0
2017-11-08 09:30:00,68.66,69.07,68.47,68.72,70454.0,54.144,54.4673,53.9942,54.1913,70454.0
2017-11-08 10:00:00,68.77,69.1,68.76,69.04,58144.0,54.2308,54.491,54.2229,54.4437,58144.0
2017-11-08 10:30:00,69.05,69.09,68.87,69.04,54488.0,54.4516,54.4831,54.3096,54.4437,54488.0
2017-11-08 11:00:00,69.04,69.22,69.04,69.15,48174.0,54.4437,54.5856,54.4437,54.5304,48174.0
2017-11-08 11:30:00,69.14,69.2,69.03,69.14,47021.0,54.5225,54.5698,54.4358,54.5225,47021.0
2017-11-08 12:00:00,69.12,69.4,69.12,69.35,47754.0,54.5068,54.7276,54.5068,54.6881,47754.0
2017-11-08 12:30:00,69.36,69.43,69.26,69.37,45286.0,54.696,54.7512,54.6172,54.7039,45286.0
2017-11-08 13:00:00,69.36,69.59,69.35,69.53,72416.0,54.696,54.8774,54.6881,54.8301,72416.0
2017-11-08 13:30:00,69.53,69.54,69.4,69.41,46613.0,54.8301,54.838,54.7276,54.7355,46613.0
2017-11-08 14:00:00,69.42,69.55,69.42,69.48,31360.0,54.7433,54.8459,54.7433,54.7907,31360.0
2017-11-08 14:30:00,69.49,69.52,69.43,69.47,70885.0,54.7985,54.8222,54.7512,54.7828,70885.0
2017-11-08 15:00:00,69.47,69.5,69.35,69.42,98543.0,54.7828,54.8064,54.6881,54.7433,98543.0
2017-11-08 15:30:00,69.43,69.51,69.41,69.5,291449.0,54.7512,54.8143,54.7355,54.8064,291449.0
2017-11-09 09:30:00,69.29,69.75,69.14,69.73,87371.0,54.6408,55.0036,54.5225,54.9878,87371.0
2017-11-09 10:00:00,69.75,69.84,69.33,69.51,71724.0,55.0036,55.0745,54.6724,54.8143,71724.0
2017-11-09 10:30:00,69.51,69.7,69.44,69.65,70431.0,54.8143,54.9641,54.7591,54.9247,70431.0
2017-11-09 11:00:00,69.63,69.63,69.44,69.62,54538.0,54.9089,54.9089,54.7591,54.9011,54538.0
2017-11-09 11:30:00,69.59,69.59,69.32,69.37,48005.0,54.8774,54.8774,54.6645,54.7039,48005.0
2017-11-09 12:00:00,69.39,69.5,69.3,69.44,54584.0,54.7197,54.8064,54.6487,54.7591,54584.0
2017-11-09 12:30:00,69.44,69.51,69.33,69.38,56803.0,54.7591,54.8143,54.6724,54.7118,56803.0
2017-11-09 13:00:00,69.38,69.76,69.36,69.69,114859.0,54.7118,55.0115,54.696,54.9563,114859.0
2017-11-09 13:30:00,69.68,69.77,69.62,69.68,164926.0,54.9484,55.0193,54.9011,54.9484,164926.0
2017-11-09 14:00:00,69.69,69.76,69.45,69.46,97010.0,54.9563,55.0115,54.767,54.7749,97010.0
2017-11-09 14:30:00,69.45,69.51,69.13,69.15,89639.0,54.767,54.8143,54.5146,54.5304,89639.0
2017-11-09 15:00:00,69.16,69.3,69.14,69.26,75801.0,54.5383,54.6487,54.5225,54.6172,75801.0
2017-11-09 15:30:00,69.26,69.45,69.24,69.35,221515.0,54.6172,54.767,54.6014,54.6881,221515.0
2017-11-10 09:30:00,69.27,70.05,69.07,69.86,138618.0,54.625,55.2401,54.4673,55.0903,138618.0
2017-11-10 10:00:00,69.86,69.98,69.62,69.77,140824.0,55.0903,55.1849,54.9011,55.0193,140824.0
2017-11-10 10:30:00,69.77,69.79,69.55,69.62,83565.0,55.0193,55.0351,54.8459,54.9011,83565.0
2017-11-10 11:00:00,69.64,69.9,69.63,69.73,48921.0,54.9168,55.1219,54.9089,54.9878,48921.0
2017-11-10 11:30:00,69.72,69.96,69.72,69.96,65288.0,54.9799,55.1692,54.9799,55.1692,65288.0
2017-11-10 12:00:00,69.97,70.07,69.89,69.97,68088.0,55.1771,55.2559,55.114,55.1771,68088.0
2017-11-10 12:30:00,69.96,70.01,69.78,69.79,36514.0,55.1692,55.2086,55.0272,55.0351,36514.0
2017-11-10 13:00:00,69.81,69.83,69.66,69.74,56344.0,55.0509,55.0667,54.9326,54.9957,56344.0
2017-11-10 13:30:00,69.74,69.8,69.63,69.66,54927.0,54.9957,55.043,54.9089,54.9326,54927.0
2017-11-10 14:00:00,69.66,69.84,69.65,69.79,67507.0,54.9326,55.0745,54.9247,55.0351,67507.0
2017-11-10 14:30:00,69.77,69.82,69.72,69.8,81392.0,55.0193,55.0588,54.9799,55.043,81392.0
2017-11-10 15:00:00,69.79,69.84,69.67,69.74,82952.0,55.0351,55.0745,54.9405,54.9957,82952.0
2017-11-10 15:30:00,69.73,69.78,69.62,69.64,299328.0,54.9878,55.0272,54.9011,54.9168,299328.0
2017-11-13 09:30:00,69.66,70.0,69.5,69.98,112883.0,54.9326,55.2007,54.8064,55.1849,112883.0
2017-11-13 10:00:00,69.99,70.25,69.9,70.16,75555.0,55.1928,55.3979,55.1219,55.3269,75555.0
2017-11-13 10:30:00,70.14,70.15,69.84,70.01,72288.0,55.3111,55.319,55.0745,55.2086,72288.0
2017-11-13 11:00:00,70.03,70.03,69.81,69.87,62505.0,55.2244,55.2244,55.0509,55.0982,62505.0
2017-11-13 11:30:00,69.87,69.87,69.61,69.73,93602.0,55.0982,55.0982,54.8932,54.9878,93602.0
2017-11-13 12:00:00,69.73,69.81,69.57,69.57,46936.0,54.9878,55.0509,54.8616,54.8616,46936.0
2017-11-13 12:30:00,69.58,69.7,69.51,69.65,140288.0,54.8695,54.9641,54.8143,54.9247,140288.0
2017-11-13 13:00:00,69.66,69.71,69.57,69.66,36341.0,54.9326,54.972,54.8616,54.9326,36341.0
2017-11-13 13:30:00,69.66,69.72,69.61,69.69,38207.0,54.9326,54.9799,54.8932,54.9563,38207.0
2017-11-13 14:00:00,69.69,69.76,69.67,69.67,50302.0,54.9563,55.0115,54.9405,54.9405,50302.0
2017-11-13 14:30:00,69.66,69.69,69.56,69.61,52822.0,54.9326,54.9563,54.8537,54.8932,52822.0
2017-11-13 15:00:00,69.6,69.78,69.58,69.73,59104.0,54.8853,55.0272,54.8695,54.9878,59104.0
2017-11-13 15:30:00,69.72,69.73,69.58,69.66,152312.0,54.9799,54.9878,54.8695,54.9326,152312.0
2017-11-14 09:30:00,69.41,69.82,69.23,69.65,88767.0,54.7355,55.0588,54.5935,54.9247,88767.0
2017-11-14 10:00:00,69.66,69.77,69.4,69.69,48622.0,54.9326,55.0193,54.7276,54.9563,48622.0
2017-11-14 10:30:00,69.69,70.02,69.57,69.93,59646.0,54.9563,55.2165,54.8616,55.1455,59646.0
2017-11-14 11:00:00,69.94,70.0,69.82,69.95,29102.0,55.1534,55.2007,55.0588,55.1613,29102.0
2017-11-14 11:30:00,69.97,70.05,69.9,69.93,27254.0,55.1771,55.2401,55.1219,55.1455,27254.0
2017-11-14 12:00:00,69.93,69.98,69.76,69.85,16661.0,55.1455,55.1849,55.0115,55.0824,16661.0
2017-11-14 12:30:00,69.84,69.96,69.83,69.95,19037.0,55.0745,55.1692,55.0667,55.1613,19037.0
2017-11-14 13:00:00,69.94,70.12,69.93,70.1,35969.0,55.1534,55.2953,55.1455,55.2796,35969.0
2017-11-14 13:30:00,70.11,70.27,70.1,70.16,31844.0,55.2875,55.4136,55.2796,55.3269,31844.0
2017-11-14 14:00:00,70.17,70.22,70.06,70.14,38102.0,55.3348,55.3742,55.248,55.3111,38102.0
2017-11-14 14:30:00,70.15,70.2,70.04,70.05,52188.0,55.319,55.3584,55.2323,55.2401,52188.0
2017-11-14 15:00:00,70.05,70.14,70.02,70.08,67308.0,55.2401,55.3111,55.2165,55.2638,67308.0
2017-11-14 15:30:00,70.08,70.13,69.88,69.92,228883.0,55.2638,55.3032,55.1061,55.1376,228883.0
2017-11-15 09:30:00,69.82,69.93,69.54,69.65,99369.0,55.0588,55.1455,54.838,54.9247,99369.0
2017-11-15 10:00:00,69.63,70.05,69.63,69.87,38297.0,54.9089,55.2401,54.9089,55.0982,38297.0
2017-11-15 10:30:00,69.86,70.12,69.78,70.02,44288.0,55.0903,55.2953,55.0272,55.2165,44288.0
2017-11-15 11:00:00,70.04,70.15,69.97,70.05,35358.0,55.2323,55.319,55.1771,55.2401,35358.0
2017-11-15 11:30:00,70.06,70.17,70.0,70.15,35188.0,55.248,55.3348,55.2007,55.319,35188.0
2017-11-15 12:00:00,70.15,70.2,70.11,70.12,139166.0,55.319,55.3584,55.2875,55.2953,139166.0
2017-11-15 12:30:00,70.11,70.22,70.11,70.21,57186.0,55.2875,55.3742,55.2875,55.3663,57186.0
2017-11-15 13:00:00,70.19,70.21,70.11,70.17,21535.0,55.3505,55.3663,55.2875,55.3348,21535.0
2017-11-15 13:30:00,70.16,70.23,70.11,70.11,28301.0,55.3269,55.3821,55.2875,55.2875,28301.0
2017-11-15 14:00:00,70.13,70.15,69.81,69.88,203593.0,55.3032,55.319,55.0509,55.1061,203593.0
2017-11-15 14:30:00,69.88,69.93,69.81,69.84,80184.0,55.1061,55.1455,55.0509,55.0745,80184.0
2017-11-15 15:00:00,69.84,69.96,69.68,69.68,95296.0,55.0745,55.1692,54.9484,54.9484,95296.0
2017-11-15 15:30:00,69.68,69.84,69.56,69.64,329016.0,54.9484,55.0745,54.8537,54.9168,329016.0
2017-11-16 09:30:00,69.78,70.09,69.43,69.5,98279.0,55.0272,55.2717,54.7512,54.8064,98279.0
2017-11-16 10:00:00,69.49,69.92,69.49,69.72,130367.0,54.7985,55.1376,54.7985,54.9799,130367.0
2017-11-16 10:30:00,69.75,69.98,69.69,69.92,114523.0,55.0036,55.1849,54.9563,55.1376,114523.0
2017-11-16 11:00:00,69.94,70.06,69.89,69.92,197955.0,55.1534,55.248,55.114,55.1376,197955.0
2017-11-16 11:30:00,69.92,69.96,69.88,69.95,109867.0,55.1376,55.1692,55.1061,55.1613,109867.0
2017-11-16 12:00:00,69.95,70.25,69.93,70.11,268804.0,55.1613,55.3979,55.1455,55.2875,268804.0
2017-11-16 12:30:00,70.11,70.19,70.01,70.12,255930.0,55.2875,55.3505,55.2086,55.2953,255930.0
2017-11-16 13:00:00,70.13,70.41,70.08,70.09,182550.0,55.3032,55.524,55.2638,55.2717,182550.0
2017-11-16 13:30:00,70.12,70.27,70.04,70.21,110198.0,55.2953,55.4136,55.2323,55.3663,110198.0
2017-11-16 14:00:00,70.2,70.21,69.93,69.93,173257.0,55.3584,55.3663,55.1455,55.1455,173257.0
2017-11-16 14:30:00,69.93,70.17,69.93,70.17,164218.0,55.1455,55.3348,55.1455,55.3348,164218.0
2017-11-16 15:00:00,70.16,70.17,70.01,70.08,104312.0,55.3269,55.3348,55.2086,55.2638,104312.0
2017-11-16 15:30:00,70.08,70.13,70.01,70.06,397294.0,55.2638,55.3032,55.2086,55.248,397294.0
2017-11-17 09:30:00,70.55,71.16,70.55,71.12,252410.0,55.6344,56.1155,55.6344,56.0839,252410.0
2017-11-17 10:00:00,71.13,71.25,70.99,70.99,144787.0,56.0918,56.1864,55.9814,55.9814,144787.0
2017-11-17 10:30:00,70.98,71.1,70.9,71.0,45151.0,55.9735,56.0682,55.9104,55.9893,45151.0
2017-11-17 11:00:00,70.99,71.07,70.87,71.0,68521.0,55.9814,56.0445,55.8868,55.9893,68521.0
2017-11-17 11:30:00,70.99,71.12,70.93,71.06,90782.0,55.9814,56.0839,55.9341,56.0366,90782.0
2017-11-17 12:00:00,71.08,71.1,71.0,71.1,48866.0,56.0524,56.0682,55.9893,56.0682,48866.0
2017-11-17 12:30:00,71.11,71.11,71.0,71.05,64556.0,56.076,56.076,55.9893,56.0287,64556.0
2017-11-17 13:00:00,71.05,71.06,70.94,71.0,49484.0,56.0287,56.0366,55.942,55.9893,49484.0
2017-11-17 13:30:00,70.99,71.06,70.93,70.98,37373.0,55.9814,56.0366,55.9341,55.9735,37373.0
2017-11-17 14:00:00,70.98,70.98,70.84,70.88,52900.0,55.9735,55.9735,55.8631,55.8947,52900.0
2017-11-17 14:30:00,70.87,70.89,70.84,70.88,78374.0,55.8868,55.9026,55.8631,55.8947,78374.0
2017-11-17 15:00:00,70.88,70.91,70.79,70.84,141996.0,55.8947,55.9183,55.8237,55.8631,141996.0
2017-11-17 15:30:00,70.84,70.93,70.74,70.81,352341.0,55.8631,55.9341,55.7843,55.8395,352341.0
2017-11-20 09:30:00,70.82,71.18,70.5,71.05,95388.0,55.8474,56.1312,55.595,56.0287,95388.0
2017-11-20 10:00:00,71.03,71.46,71.03,71.38,60343.0,56.013,56.352,56.013,56.289,60343.0
2017-11-20 10:30:00,71.37,71.52,71.34,71.46,139660.0,56.2811,56.3994,56.2574,56.352,139660.0
2017-11-20 11:00:00,71.45,71.66,71.39,71.64,90072.0,56.3442,56.5098,56.2968,56.494,90072.0
2017-11-20 11:30:00,71.64,71.82,71.62,71.67,127180.0,56.494,56.6359,56.4782,56.5176,127180.0
2017-11-20 12:00:00,71.69,71.73,71.57,71.73,52392.0,56.5334,56.565,56.4388,56.565,52392.0
2017-11-20 12:30:00,71.74,71.92,71.74,71.92,78079.0,56.5728,56.7148,56.5728,56.7148,78079.0
2017-11-20 13:00:00,71.92,71.93,71.83,71.92,47868.0,56.7148,56.7227,56.6438,56.7148,47868.0
2017-11-20 13:30:00,71.93,71.99,71.9,71.92,50356.0,56.7227,56.77,56.699,56.7148,50356.0
2017-11-20 14:00:00,71.93,72.07,71.89,72.03,112490.0,56.7227,56.8331,56.6911,56.8015,112490.0
2017-11-20 14:30:00,72.03,72.17,71.99,72.05,139638.0,56.8015,56.9119,56.77,56.8173,139638.0
2017-11-20 15:00:00,72.04,72.06,71.91,71.93,87444.0,56.8094,56.8252,56.7069,56.7227,87444.0
2017-11-20 15:30:00,71.92,72.01,71.87,71.96,254051.0,56.7148,56.7858,56.6754,56.7463,254051.0
2017-11-21 09:30:00,72.13,72.33,71.73,71.8,121568.0,56.8804,57.0381,56.565,56.6202,121568.0
2017-11-21 10:00:00,71.83,72.24,71.83,72.13,74128.0,56.6438,56.9671,56.6438,56.8804,74128.0
2017-11-21 10:30:00,72.13,72.39,72.13,72.29,72157.0,56.8804,57.0854,56.8804,57.0066,72157.0
2017-11-21 11:00:00,72.29,72.29,72.1,72.24,76596.0,57.0066,57.0066,56.8567,56.9671,76596.0
2017-11-21 11:30:00,72.25,72.41,72.2,72.4,67555.0,56.975,57.1012,56.9356,57.0933,67555.0
2017-11-21 12:00:00,72.41,72.41,72.25,72.31,51099.0,57.1012,57.1012,56.975,57.0223,51099.0
2017-11-21 12:30:00,72.31,72.43,72.12,72.19,93590.0,57.0223,57.117,56.8725,56.9277,93590.0
2017-11-21 13:00:00,72.2,72.36,72.16,72.26,52555.0,56.9356,57.0618,56.9041,56.9829,52555.0
2017-11-21 13:30:00,72.25,72.4,72.24,72.33,46710.0,56.975,57.0933,56.9671,57.0381,46710.0
2017-11-21 14:00:00,72.34,72.41,72.29,72.31,81288.0,57.046,57.1012,57.0066,57.0223,81288.0
2017-11-21 14:30:00,72.31,72.4,72.26,72.38,165651.0,57.0223,57.0933,56.9829,57.0775,165651.0
2017-11-21 15:00:00,72.37,72.37,72.2,72.33,83321.0,57.0697,57.0697,56.9356,57.0381,83321.0
2017-11-21 15:30:00,72.33,72.67,72.18,72.59,653575.0,57.0381,57.3062,56.9198,57.2431,653575.0
2017-11-22 09:30:00,72.31,73.01,72.19,72.84,170738.0,57.0223,57.5743,56.9277,57.4403,170738.0
2017-11-22 10:00:00,72.84,72.88,72.54,72.68,78382.0,57.4403,57.4718,57.2037,57.3141,78382.0
2017-11-22 10:30:00,72.7,72.89,72.69,72.81,131990.0,57.3299,57.4797,57.322,57.4166,131990.0
2017-11-22 11:00:00,72.81,73.06,72.8,73.03,125038.0,57.4166,57.6138,57.4087,57.5901,125038.0
2017-11-22 11:30:00,73.03,73.23,72.94,73.09,179714.0,57.5901,57.7478,57.5191,57.6374,179714.0
2017-11-22 12:00:00,73.09,73.27,73.04,73.25,126392.0,57.6374,57.7794,57.598,57.7636,126392.0
2017-11-22 12:30:00,73.24,73.25,72.95,73.12,102681.0,57.7557,57.7636,57.527,57.6611,102681.0
2017-11-22 13:00:00,73.12,73.26,73.11,73.21,128034.0,57.6611,57.7715,57.6532,57.7321,128034.0
2017-11-22 13:30:00,73.2,73.26,73.04,73.2,134110.0,57.7242,57.7715,57.598,57.7242,134110.0
2017-11-22 14:00:00,73.19,73.31,73.04,73.18,141864.0,57.7163,57.8109,57.598,57.7084,141864.0
2017-11-22 14:30:00,73.18,73.25,73.1,73.23,147701.0,57.7084,57.7636,57.6453,57.7478,147701.0
2017-11-22 15:00:00,73.23,73.38,73.11,73.3,178344.0,57.7478,57.8661,57.6532,57.803,178344.0
2017-11-22 15:30:00,73.3,73.4,73.21,73.35,476565.0,57.803,57.8819,57.7321,57.8425,476565.0
2017-11-24 09:30:00,73.5,73.89,73.48,73.67,144767.0,57.9607,58.2683,57.945,58.0948,144767.0
2017-11-24 10:00:00,73.68,73.81,73.62,73.78,78734.0,58.1027,58.2052,58.0554,58.1816,78734.0
2017-11-24 10:30:00,73.77,73.9,73.72,73.9,91342.0,58.1737,58.2762,58.1342,58.2762,91342.0
2017-11-24 11:00:00,73.88,74.03,73.84,73.88,96561.0,58.2604,58.3787,58.2289,58.2604,96561.0
2017-11-24 11:30:00,73.88,74.06,73.88,74.01,136461.0,58.2604,58.4024,58.2604,58.3629,136461.0
2017-11-24 12:00:00,74.0,74.0,73.8,73.85,151431.0,58.355,58.355,58.1973,58.2368,151431.0
2017-11-24 12:30:00,73.84,73.94,73.77,73.88,275371.0,58.2289,58.3077,58.1737,58.2604,275371.0
2017-11-27 09:30:00,74.0,74.87,73.89,74.6,228321.0,58.355,59.0411,58.2683,58.8282,228321.0
2017-11-27 10:00:00,74.59,74.64,74.28,74.4,145129.0,58.8203,58.8597,58.5758,58.6705,145129.0
2017-11-27 10:30:00,74.4,74.41,74.2,74.3,131756.0,58.6705,58.6784,58.5128,58.5916,131756.0
2017-11-27 11:00:00,74.31,74.45,74.06,74.06,117099.0,58.5995,58.7099,58.4024,58.4024,117099.0
2017-11-27 11:30:00,74.05,74.14,73.91,73.95,118206.0,58.3945,58.4654,58.2841,58.3156,118206.0
2017-11-27 12:00:00,73.96,73.96,73.7,73.87,114391.0,58.3235,58.3235,58.1185,58.2525,114391.0
2017-11-27 12:30:00,73.88,73.9,73.59,73.75,94228.0,58.2604,58.2762,58.0317,58.1579,94228.0
2017-11-27 13:00:00,73.75,73.84,73.62,73.76,107744.0,58.1579,58.2289,58.0554,58.1658,107744.0
2017-11-27 13:30:00,73.75,73.8,73.64,73.64,134645.0,58.1579,58.1973,58.0712,58.0712,134645.0
2017-11-27 14:00:00,73.64,73.72,73.57,73.71,117260.0,58.0712,58.1342,58.016,58.1264,117260.0
2017-11-27 14:30:00,73.71,73.72,73.55,73.59,93031.0,58.1264,58.1342,58.0002,58.0317,93031.0
2017-11-27 15:00:00,73.58,73.58,73.42,73.48,138505.0,58.0238,58.0238,57.8977,57.945,138505.0
2017-11-27 15:30:00,73.48,73.53,73.42,73.44,295126.0,57.945,57.9844,57.8977,57.9134,295126.0
2017-11-28 09:30:00,73.66,74.06,73.55,73.94,111475.0,58.0869,58.4024,58.0002,58.3077,111475.0
2017-11-28 10:00:00,73.93,74.13,73.93,74.02,72244.0,58.2998,58.4576,58.2998,58.3708,72244.0
2017-11-28 10:30:00,74.01,74.29,73.99,74.26,60564.0,58.3629,58.5837,58.3472,58.5601,60564.0
2017-11-28 11:00:00,74.26,74.39,74.17,74.32,67345.0,58.5601,58.6626,58.4891,58.6074,67345.0
2017-11-28 11:30:00,74.32,74.55,74.3,74.54,78080.0,58.6074,58.7888,58.5916,58.7809,78080.0
2017-11-28 12:00:00,74.54,74.68,74.47,74.62,72431.0,58.7809,58.8913,58.7257,58.844,72431.0
2017-11-28 12:30:00,74.61,74.65,74.54,74.59,35006.0,58.8361,58.8676,58.7809,58.8203,35006.0
2017-11-28 13:00:00,74.61,74.72,74.54,74.54,42433.0,58.8361,58.9228,58.7809,58.7809,42433.0
2017-11-28 13:30:00,74.54,74.63,74.53,74.61,59891.0,58.7809,58.8518,58.773,58.8361,59891.0
2017-11-28 14:00:00,74.61,74.61,74.0,74.01,245378.0,58.8361,58.8361,58.355,58.3629,245378.0
2017-11-28 14:30:00,74.0,74.25,73.96,74.11,204366.0,58.355,58.5522,58.3235,58.4418,204366.0
2017-11-28 15:00:00,74.11,74.23,73.96,74.01,229815.0,58.4418,58.5364,58.3235,58.3629,229815.0
2017-11-28 15:30:00,74.01,74.07,73.86,74.02,441755.0,58.3629,58.4102,58.2446,58.3708,441755.0
2017-11-29 09:30:00,74.16,74.86,74.01,74.82,160331.0,58.4812,59.0332,58.3629,59.0017,160331.0
2017-11-29 10:00:00,74.8,74.84,74.17,74.17,92751.0,58.9859,59.0174,58.4891,58.4891,92751.0
2017-11-29 10:30:00,74.14,74.26,73.97,74.06,115294.0,58.4654,58.5601,58.3314,58.4024,115294.0
2017-11-29 11:00:00,74.06,74.37,74.02,74.28,84370.0,58.4024,58.6468,58.3708,58.5758,84370.0
2017-11-29 11:30:00,74.28,74.34,74.16,74.29,151491.0,58.5758,58.6232,58.4812,58.5837,151491.0
2017-11-29 12:00:00,74.28,74.35,73.93,73.97,89065.0,58.5758,58.631,58.2998,58.3314,89065.0
2017-11-29 12:30:00,73.98,74.22,73.98,74.05,80135.0,58.3393,58.5285,58.3393,58.3945,80135.0
2017-11-29 13:00:00,74.04,74.16,73.99,74.07,53559.0,58.3866,58.4812,58.3472,58.4102,53559.0
2017-11-29 13:30:00,74.07,74.08,73.85,73.92,68065.0,58.4102,58.4181,58.2368,58.292,68065.0
2017-11-29 14:00:00,73.93,74.19,73.91,74.18,113757.0,58.2998,58.5049,58.2841,58.497,113757.0
2017-11-29 14:30:00,74.18,74.19,73.88,73.88,81645.0,58.497,58.5049,58.2604,58.2604,81645.0
2017-11-29 15:00:00,73.88,74.11,73.8,74.11,94893.0,58.2604,58.4418,58.1973,58.4418,94893.0
2017-11-29 15:30:00,74.11,74.27,74.08,74.12,354201.0,58.4418,58.568,58.4181,58.4497,354201.0
2017-11-30 09:30:00,74.18,74.41,73.88,74.39,190275.0,58.497,58.6784,58.2604,58.6626,190275.0
2017-11-30 10:00:00,74.38,74.38,73.52,73.59,158532.0,58.6547,58.6547,57.9765,58.0317,158532.0
2017-11-30 10:30:00,73.59,73.67,73.26,73.6,175423.0,58.0317,58.0948,57.7715,58.0396,175423.0
2017-11-30 11:00:00,73.59,73.98,73.53,73.82,86721.0,58.0317,58.3393,57.9844,58.2131,86721.0
2017-11-30 11:30:00,73.81,73.85,73.71,73.75,86210.0,58.2052,58.2368,58.1264,58.1579,86210.0
2017-11-30 12:00:00,73.76,74.24,73.76,74.12,59939.0,58.1658,58.5443,58.1658,58.4497,59939.0
2017-11-30 12:30:00,74.12,74.29,74.12,74.15,66175.0,58.4497,58.5837,58.4497,58.4733,66175.0
2017-11-30 13:00:00,74.15,74.24,73.83,73.92,123930.0,58.4733,58.5443,58.221,58.292,123930.0
2017-11-30 13:30:00,73.92,73.93,73.42,73.47,214036.0,58.292,58.2998,57.8977,57.9371,214036.0
2017-11-30 14:00:00,73.47,73.63,73.44,73.54,390397.0,57.9371,58.0633,57.9134,57.9923,390397.0
2017-11-30 14:30:00,73.54,73.58,73.43,73.45,273905.0,57.9923,58.0238,57.9055,57.9213,273905.0
2017-11-30 15:00:00,73.45,73.48,73.23,73.25,171925.0,57.9213,57.945,57.7478,57.7636,171925.0
2017-11-30 15:30:00,73.24,73.31,72.91,72.93,644323.0,57.7557,57.8109,57.4955,57.5113,644323.0
2017-12-01 09:30:00,72.95,72.95,71.71,72.13,295505.0,57.527,57.527,56.5492,56.8804,295505.0
2017-12-01 10:00:00,72.13,72.57,72.12,72.22,107675.0,56.8804,57.2274,56.8725,56.9514,107675.0
2017-12-01 10:30:00,72.2,72.4,72.03,72.05,100431.0,56.9356,57.0933,56.8015,56.8173,100431.0
2017-12-01 11:00:00,72.05,72.06,70.91,71.17,177226.0,56.8173,56.8252,55.9183,56.1234,177226.0
2017-12-01 11:30:00,71.18,71.79,70.96,71.74,144373.0,56.1312,56.6123,55.9578,56.5728,144373.0
2017-12-01 12:00:00,71.77,71.94,71.65,71.9,139137.0,56.5965,56.7306,56.5019,56.699,139137.0
2017-12-01 12:30:00,71.91,71.98,71.67,71.72,311389.0,56.7069,56.7621,56.5176,56.5571,311389.0
2017-12-01 13:00:00,71.71,71.79,71.61,71.77,267245.0,56.5492,56.6123,56.4703,56.5965,267245.0
2017-12-01 13:30:00,71.79,71.98,71.77,71.78,143701.0,56.6123,56.7621,56.5965,56.6044,143701.0
2017-12-01 14:00:00,71.79,71.84,71.74,71.8,238720.0,56.6123,56.6517,56.5728,56.6202,238720.0
2017-12-01 14:30:00,71.79,71.89,71.61,71.66,140085.0,56.6123,56.6911,56.4703,56.5098,140085.0
2017-12-01 15:00:00,71.64,71.71,71.47,71.6,259534.0,56.494,56.5492,56.3599,56.4624,259534.0
2017-12-01 15:30:00,71.6,71.89,71.51,71.79,631648.0,56.4624,56.6911,56.3915,56.6123,631648.0
2017-12-04 09:30:00,72.4,72.62,71.89,72.28,142146.0,57.0933,57.2668,56.6911,56.9987,142146.0
2017-12-04 10:00:00,72.27,72.42,72.18,72.32,162227.0,56.9908,57.1091,56.9198,57.0302,162227.0
2017-12-04 10:30:00,72.33,72.39,71.95,72.02,191553.0,57.0381,57.0854,56.7384,56.7936,191553.0
2017-12-04 11:00:00,72.04,72.05,71.73,71.78,236031.0,56.8094,56.8173,56.565,56.6044,236031.0
2017-12-04 11:30:00,71.79,71.95,71.69,71.77,169901.0,56.6123,56.7384,56.5334,56.5965,169901.0
2017-12-04 12:00:00,71.77,71.78,71.6,71.67,174358.0,56.5965,56.6044,56.4624,56.5176,174358.0
2017-12-04 12:30:00,71.66,71.71,71.57,71.68,172785.0,56.5098,56.5492,56.4388,56.5255,172785.0
2017-12-04 13:00:00,71.69,71.7,71.47,71.56,182485.0,56.5334,56.5413,56.3599,56.4309,182485.0
2017-12-04 13:30:00,71.56,71.68,71.51,71.58,193480.0,56.4309,56.5255,56.3915,56.4467,193480.0
2017-12-04 14:00:00,71.58,71.69,71.39,71.68,183441.0,56.4467,56.5334,56.2968,56.5255,183441.0
2017-12-04 14:30:00,71.67,71.78,71.61,71.71,120050.0,56.5176,56.6044,56.4703,56.5492,120050.0
2017-12-04 15:00:00,71.71,71.77,71.48,71.49,162112.0,56.5492,56.5965,56.3678,56.3757,162112.0
2017-12-04 15:30:00,71.48,71.5,71.2,71.2,813723.0,56.3678,56.3836,56.147,56.147,813723.0
2017-12-05 09:30:00,71.38,71.47,70.82,70.87,344919.0,56.289,56.3599,55.8474,55.8868,344919.0
2017-12-05 10:00:00,70.89,71.2,70.86,71.02,207317.0,55.9026,56.147,55.8789,56.0051,207317.0
2017-12-05 10:30:00,71.02,71.05,70.77,70.92,167052.0,56.0051,56.0287,55.8079,55.9262,167052.0
2017-12-05 11:00:00,70.94,71.22,70.87,71.09,111405.0,55.942,56.1628,55.8868,56.0603,111405.0
2017-12-05 11:30:00,71.09,71.12,70.71,70.72,82461.0,56.0603,56.0839,55.7606,55.7685,82461.0
2017-12-05 12:00:00,70.74,70.74,70.59,70.61,91642.0,55.7843,55.7843,55.666,55.6817,91642.0
2017-12-05 12:30:00,70.61,70.73,70.43,70.73,106835.0,55.6817,55.7764,55.5398,55.7764,106835.0
2017-12-05 13:00:00,70.72,70.92,70.71,70.92,163971.0,55.7685,55.9262,55.7606,55.9262,163971.0
2017-12-05 13:30:00,70.93,71.01,70.9,70.99,88322.0,55.9341,55.9972,55.9104,55.9814,88322.0
2017-12-05 14:00:00,71.0,71.1,70.83,70.83,194942.0,55.9893,56.0682,55.8552,55.8552,194942.0
2017-12-05 14:30:00,70.81,70.83,70.72,70.81,147936.0,55.8395,55.8552,55.7685,55.8395,147936.0
2017-12-05 15:00:00,70.79,70.81,70.54,70.71,215360.0,55.8237,55.8395,55.6265,55.7606,215360.0
2017-12-05 15:30:00,70.72,70.73,70.34,70.38,769248.0,55.7685,55.7764,55.4688,55.5004,769248.0
2017-12-06 09:30:00,70.5,71.5,70.5,71.4,248258.0,55.595,56.3836,55.595,56.3047,248258.0
2017-12-06 10:00:00,71.44,71.61,71.14,71.23,135282.0,56.3363,56.4703,56.0997,56.1707,135282.0
2017-12-06 10:30:00,71.23,71.81,71.14,71.79,130086.0,56.1707,56.628,56.0997,56.6123,130086.0
2017-12-06 11:00:00,71.78,71.96,71.65,71.74,146408.0,56.6044,56.7463,56.5019,56.5728,146408.0
2017-12-06 11:30:00,71.73,71.92,71.7,71.81,132133.0,56.565,56.7148,56.5413,56.628,132133.0
2017-12-06 12:00:00,71.79,71.91,71.76,71.82,103953.0,56.6123,56.7069,56.5886,56.6359,103953.0
2017-12-06 12:30:00,71.82,72.07,71.82,72.04,89359.0,56.6359,56.8331,56.6359,56.8094,89359.0
2017-12-06 13:00:00,72.03,72.11,71.94,72.01,48866.0,56.8015,56.8646,56.7306,56.7858,48866.0
2017-12-06 13:30:00,72.01,72.13,71.98,72.01,91839.0,56.7858,56.8804,56.7621,56.7858,91839.0
2017-12-06 14:00:00,72.0,72.0,71.85,71.94,98065.0,56.7779,56.7779,56.6596,56.7306,98065.0
2017-12-06 14:30:00,71.93,71.97,71.77,71.77,71692.0,56.7227,56.7542,56.5965,56.5965,71692.0
2017-12-06 15:00:00,71.77,71.85,71.69,71.71,113718.0,56.5965,56.6596,56.5334,56.5492,113718.0
2017-12-06 15:30:00,71.7,71.81,71.63,71.68,264146.0,56.5413,56.628,56.4861,56.5255,264146.0
2017-12-07 09:30:00,71.67,72.08,71.66,71.78,71630.0,56.8792,57.2046,56.8712,56.9665,71630.0
2017-12-07 10:00:00,71.83,72.04,71.57,71.95,91103.0,57.0062,57.1728,56.7998,57.1014,91103.0
2017-12-07 10:30:00,71.95,72.6,71.94,72.44,79670.0,57.1014,57.6173,57.0935,57.4903,79670.0
2017-12-07 11:00:00,72.46,72.5,72.07,72.22,82006.0,57.5061,57.5379,57.1966,57.3157,82006.0
2017-12-07 11:30:00,72.21,72.45,72.16,72.27,144892.0,57.3077,57.4982,57.2681,57.3554,144892.0
2017-12-07 12:00:00,72.27,72.29,72.05,72.06,90017.0,57.3554,57.3712,57.1808,57.1887,90017.0
2017-12-07 12:30:00,72.04,72.11,72.01,72.05,40375.0,57.1728,57.2284,57.149,57.1808,40375.0
2017-12-07 13:00:00,72.03,72.09,71.94,72.04,39830.0,57.1649,57.2125,57.0935,57.1728,39830.0
2017-12-07 13:30:00,72.03,72.07,71.9,71.96,52892.0,57.1649,57.1966,57.0617,57.1093,52892.0
2017-12-07 14:00:00,71.95,71.98,71.84,71.87,62210.0,57.1014,57.1252,57.0141,57.0379,62210.0
2017-12-07 14:30:00,71.87,71.99,71.83,71.96,45863.0,57.0379,57.1331,57.0062,57.1093,45863.0
2017-12-07 15:00:00,71.98,72.1,71.9,71.99,175270.0,57.1252,57.2204,57.0617,57.1331,175270.0
2017-12-07 15:30:00,71.98,72.05,71.88,71.92,249995.0,57.1252,57.1808,57.0458,57.0776,249995.0
2017-12-08 09:30:00,72.02,72.94,71.94,72.82,100074.0,57.157,57.8871,57.0935,57.7919,100074.0
2017-12-08 10:00:00,72.84,72.88,72.44,72.72,149313.0,57.8077,57.8395,57.4903,57.7125,149313.0
2017-12-08 10:30:00,72.73,72.95,72.5,72.92,206018.0,57.7204,57.895,57.5379,57.8712,206018.0
2017-12-08 11:00:00,72.92,72.92,72.67,72.76,98998.0,57.8712,57.8712,57.6728,57.7442,98998.0
2017-12-08 11:30:00,72.76,72.92,72.74,72.85,105790.0,57.7442,57.8712,57.7284,57.8157,105790.0
2017-12-08 12:00:00,72.85,72.95,72.82,72.93,100189.0,57.8157,57.895,57.7919,57.8792,100189.0
2017-12-08 12:30:00,72.94,72.96,72.84,72.87,65115.0,57.8871,57.903,57.8077,57.8315,65115.0
2017-12-08 13:00:00,72.88,72.92,72.82,72.86,68101.0,57.8395,57.8712,57.7919,57.8236,68101.0
2017-12-08 13:30:00,72.86,72.97,72.82,72.97,95110.0,57.8236,57.9109,57.7919,57.9109,95110.0
2017-12-08 14:00:00,72.98,73.01,72.83,72.9,95368.0,57.9188,57.9426,57.7998,57.8553,95368.0
2017-12-08 14:30:00,72.91,73.13,72.9,73.12,180630.0,57.8633,58.0379,57.8553,58.0299,180630.0
2017-12-08 15:00:00,73.12,73.32,73.07,73.31,149019.0,58.0299,58.1887,57.9903,58.1807,149019.0
2017-12-08 15:30:00,73.31,73.36,73.16,73.34,386221.0,58.1807,58.2204,58.0617,58.2045,386221.0
2017-12-11 09:30:00,73.58,73.93,73.36,73.67,188879.0,58.395,58.6728,58.2204,58.4664,188879.0
2017-12-11 10:00:00,73.67,73.69,73.04,73.22,110222.0,58.4664,58.4823,57.9665,58.1093,110222.0
2017-12-11 10:30:00,73.21,73.35,73.04,73.05,86513.0,58.1014,58.2125,57.9665,57.9744,86513.0
2017-12-11 11:00:00,73.04,73.1,72.72,72.85,74985.0,57.9665,58.0141,57.7125,57.8157,74985.0
2017-12-11 11:30:00,72.83,72.95,72.8,72.81,76182.0,57.7998,57.895,57.776,57.7839,76182.0
2017-12-11 12:00:00,72.81,72.91,72.7,72.89,53376.0,57.7839,57.8633,57.6966,57.8474,53376.0
2017-12-11 12:30:00,72.88,72.94,72.63,72.66,73494.0,57.8395,57.8871,57.6411,57.6649,73494.0
2017-12-11 13:00:00,72.68,72.81,72.68,72.75,47671.0,57.6807,57.7839,57.6807,57.7363,47671.0
2017-12-11 13:30:00,72.77,72.77,72.59,72.65,67092.0,57.7522,57.7522,57.6093,57.6569,67092.0
2017-12-11 14:00:00,72.66,72.72,72.58,72.61,67078.0,57.6649,57.7125,57.6014,57.6252,67078.0
2017-12-11 14:30:00,72.62,72.76,72.59,72.59,100094.0,57.6331,57.7442,57.6093,57.6093,100094.0
2017-12-11 15:00:00,72.6,72.67,72.45,72.47,118996.0,57.6173,57.6728,57.4982,57.5141,118996.0
2017-12-11 15:30:00,72.47,72.6,72.38,72.58,329415.0,57.5141,57.6173,57.4427,57.6014,329415.0
2017-12-12 09:30:00,72.64,72.86,72.38,72.58,121591.0,57.649,57.8236,57.4427,57.6014,121591.0
2017-12-12 10:00:00,72.59,72.79,72.55,72.73,67349.0,57.6093,57.768,57.5776,57.7204,67349.0
2017-12-12 10:30:00,72.73,72.93,72.64,72.91,63244.0,57.7204,57.8792,57.649,57.8633,63244.0
2017-12-12 11:00:00,72.91,72.93,72.56,72.65,66590.0,57.8633,57.8792,57.5855,57.6569,66590.0
2017-12-12 11:30:00,72.67,72.84,72.63,72.75,58406.0,57.6728,57.8077,57.6411,57.7363,58406.0
2017-12-12 12:00:00,72.75,72.81,72.69,72.7,61916.0,57.7363,57.7839,57.6887,57.6966,61916.0
2017-12-12 12:30:00,72.7,72.86,72.64,72.81,61430.0,57.6966,57.8236,57.649,57.7839,61430.0
2017-12-12 13:00:00,72.81,72.87,72.72,72.8,41212.0,57.7839,57.8315,57.7125,57.776,41212.0
2017-12-12 13:30:00,72.79,72.83,72.71,72.76,34569.0,57.768,57.7998,57.7046,57.7442,34569.0
2017-12-12 14:00:00,72.74,72.84,72.72,72.79,76122.0,57.7284,57.8077,57.7125,57.768,76122.0
2017-12-12 14:30:00,72.79,72.79,72.64,72.72,63608.0,57.768,57.768,57.649,57.7125,63608.0
2017-12-12 15:00:00,72.73,72.73,72.59,72.7,68918.0,57.7204,57.7204,57.6093,57.6966,68918.0
2017-12-12 15:30:00,72.7,72.71,72.45,72.54,311819.0,57.6966,57.7046,57.4982,57.5696,311819.0
2017-12-13 09:30:00,72.76,73.11,72.61,72.74,76050.0,57.7442,58.022,57.6252,57.7284,76050.0
2017-12-13 10:00:00,72.74,72.88,72.55,72.83,54838.0,57.7284,57.8395,57.5776,57.7998,54838.0
2017-12-13 10:30:00,72.85,72.94,72.74,72.82,57737.0,57.8157,57.8871,57.7284,57.7919,57737.0
2017-12-13 11:00:00,72.8,72.9,72.74,72.81,36099.0,57.776,57.8553,57.7284,57.7839,36099.0
2017-12-13 11:30:00,72.83,72.97,72.79,72.9,34954.0,57.7998,57.9109,57.768,57.8553,34954.0
2017-12-13 12:00:00,72.88,72.92,72.75,72.82,28776.0,57.8395,57.8712,57.7363,57.7919,28776.0
2017-12-13 12:30:00,72.83,72.86,72.74,72.74,30528.0,57.7998,57.8236,57.7284,57.7284,30528.0
2017-12-13 13:00:00,72.75,72.86,72.71,72.82,25476.0,57.7363,57.8236,57.7046,57.7919,25476.0
2017-12-13 13:30:00,72.85,72.98,72.8,72.98,18854.0,57.8157,57.9188,57.776,57.9188,18854.0
2017-12-13 14:00:00,72.99,73.49,72.93,73.04,46130.0,57.9268,58.3236,57.8792,57.9665,46130.0
2017-12-13 14:30:00,73.04,73.14,73.02,73.11,37235.0,57.9665,58.0458,57.9506,58.022,37235.0
2017-12-13 15:00:00,73.12,73.12,73.03,73.11,35262.0,58.0299,58.0299,57.9585,58.022,35262.0
2017-12-13 15:30:00,73.11,73.21,73.06,73.07,187353.0,58.022,58.1014,57.9823,57.9903,187353.0
2017-12-14 09:30:00,73.5,73.87,73.44,73.7,122498.0,58.3315,58.6252,58.2839,58.4902,122498.0
2017-12-14 10:00:00,73.7,73.77,73.43,73.59,128558.0,58.4902,58.5458,58.276,58.4029,128558.0
2017-12-14 10:30:00,73.59,73.78,73.5,73.5,55116.0,58.4029,58.5537,58.3315,58.3315,55116.0
2017-12-14 11:00:00,73.49,73.59,73.41,73.5,84018.0,58.3236,58.4029,58.2601,58.3315,84018.0
2017-12-14 11:30:00,73.51,73.7,73.42,73.7,63165.0,58.3395,58.4902,58.268,58.4902,63165.0
2017-12-14 12:00:00,73.7,73.71,73.45,73.58,50364.0,58.4902,58.4982,58.2918,58.395,50364.0
2017-12-14 12:30:00,73.57,73.57,73.44,73.47,69408.0,58.3871,58.3871,58.2839,58.3077,69408.0
2017-12-14 13:00:00,73.47,73.7,73.47,73.69,63069.0,58.3077,58.4902,58.3077,58.4823,63069.0
2017-12-14 13:30:00,73.7,73.71,73.51,73.52,56915.0,58.4902,58.4982,58.3395,58.3474,56915.0
2017-12-14 14:00:00,73.52,73.57,73.32,73.32,89278.0,58.3474,58.3871,58.1887,58.1887,89278.0
2017-12-14 14:30:00,73.31,73.43,73.15,73.38,114159.0,58.1807,58.276,58.0537,58.2363,114159.0
2017-12-14 15:00:00,73.38,73.5,73.32,73.48,229983.0,58.2363,58.3315,58.1887,58.3156,229983.0
2017-12-14 15:30:00,73.47,73.56,73.35,73.37,454317.0,58.3077,58.3791,58.2125,58.2283,454317.0
2017-12-15 09:30:00,73.89,73.99,73.57,73.84,433315.0,58.641,58.7204,58.3871,58.6014,433315.0
2017-12-15 10:00:00,73.86,74.35,73.69,74.24,96153.0,58.6172,59.0061,58.4823,58.9188,96153.0
2017-12-15 10:30:00,74.25,74.27,73.92,73.98,89279.0,58.9267,58.9426,58.6648,58.7125,89279.0
2017-12-15 11:00:00,73.98,74.25,73.87,74.2,102158.0,58.7125,58.9267,58.6252,58.8871,102158.0
2017-12-15 11:30:00,74.21,74.29,74.1,74.23,82146.0,58.895,58.9585,58.8077,58.9109,82146.0
2017-12-15 12:00:00,74.23,74.28,74.11,74.25,72194.0,58.9109,58.9505,58.8156,58.9267,72194.0
2017-12-15 12:30:00,74.23,74.24,74.03,74.04,55312.0,58.9109,58.9188,58.7521,58.7601,55312.0
2017-12-15 13:00:00,74.04,74.24,73.98,74.22,109744.0,58.7601,58.9188,58.7125,58.9029,109744.0
2017-12-15 13:30:00,74.21,74.36,74.12,74.3,99500.0,58.895,59.014,58.8236,58.9664,99500.0
2017-12-15 14:00:00,74.29,74.43,74.23,74.43,130069.0,58.9585,59.0696,58.9109,59.0696,130069.0
2017-12-15 14:30:00,74.42,74.52,74.36,74.51,109605.0,59.0617,59.141,59.014,59.1331,109605.0
2017-12-15 15:00:00,74.5,74.51,74.34,74.4,110646.0,59.1251,59.1331,58.9982,59.0458,110646.0
2017-12-15 15:30:00,74.39,74.52,74.3,74.41,557167.0,59.0378,59.141,58.9664,59.0537,557167.0
2017-12-18 09:30:00,74.86,75.25,74.47,74.58,209392.0,59.4108,59.7204,59.1013,59.1886,209392.0
2017-12-18 10:00:00,74.59,74.76,74.1,74.24,143229.0,59.1966,59.3315,58.8077,58.9188,143229.0
2017-12-18 10:30:00,74.25,74.26,73.92,74.07,101512.0,58.9267,58.9347,58.6648,58.7839,101512.0
2017-12-18 11:00:00,74.06,74.26,74.04,74.22,121772.0,58.7759,58.9347,58.7601,58.9029,121772.0
2017-12-18 11:30:00,74.23,74.43,74.22,74.39,63550.0,58.9109,59.0696,58.9029,59.0378,63550.0
2017-12-18 12:00:00,74.38,74.5,74.38,74.4,55807.0,59.0299,59.1251,59.0299,59.0458,55807.0
2017-12-18 12:30:00,74.4,74.44,74.2,74.25,66043.0,59.0458,59.0775,58.8871,58.9267,66043.0
2017-12-18 13:00:00,74.25,74.3,74.06,74.3,47322.0,58.9267,58.9664,58.7759,58.9664,47322.0
2017-12-18 13:30:00,74.28,74.29,74.12,74.23,57422.0,58.9505,58.9585,58.8236,58.9109,57422.0
2017-12-18 14:00:00,74.22,74.3,74.05,74.11,134156.0,58.9029,58.9664,58.768,58.8156,134156.0
2017-12-18 14:30:00,74.11,74.25,74.1,74.2,77287.0,58.8156,58.9267,58.8077,58.8871,77287.0
2017-12-18 15:00:00,74.2,74.34,74.17,74.21,97640.0,58.8871,58.9982,58.8632,58.895,97640.0
2017-12-18 15:30:00,74.22,74.24,74.11,74.15,368511.0,58.9029,58.9188,58.8156,58.8474,368511.0
2017-12-19 09:30:00,74.37,74.77,73.96,74.07,135539.0,59.022,59.3394,58.6966,58.7839,135539.0
2017-12-19 10:00:00,74.07,74.07,73.56,73.56,74697.0,58.7839,58.7839,58.3791,58.3791,74697.0
2017-12-19 10:30:00,73.57,73.72,73.55,73.69,73413.0,58.3871,58.5061,58.3712,58.4823,73413.0
2017-12-19 11:00:00,73.69,73.84,73.64,73.71,83493.0,58.4823,58.6014,58.4426,58.4982,83493.0
2017-12-19 11:30:00,73.69,74.01,73.66,73.86,125220.0,58.4823,58.7363,58.4585,58.6172,125220.0
2017-12-19 12:00:00,73.87,74.04,73.87,73.95,49739.0,58.6252,58.7601,58.6252,58.6886,49739.0
2017-12-19 12:30:00,73.95,74.03,73.82,73.97,53330.0,58.6886,58.7521,58.5855,58.7045,53330.0
2017-12-19 13:00:00,73.97,74.02,73.89,74.0,52319.0,58.7045,58.7442,58.641,58.7283,52319.0
2017-12-19 13:30:00,73.98,74.01,73.81,73.92,40953.0,58.7125,58.7363,58.5775,58.6648,40953.0
2017-12-19 14:00:00,73.92,74.04,73.87,74.01,47838.0,58.6648,58.7601,58.6252,58.7363,47838.0
2017-12-19 14:30:00,74.02,74.02,73.9,73.9,49176.0,58.7442,58.7442,58.649,58.649,49176.0
2017-12-19 15:00:00,73.9,73.95,73.87,73.93,62906.0,58.649,58.6886,58.6252,58.6728,62906.0
2017-12-19 15:30:00,73.93,74.0,73.84,73.86,262484.0,58.6728,58.7283,58.6014,58.6172,262484.0
2017-12-20 09:30:00,74.23,74.58,74.03,74.58,108475.0,58.9109,59.1886,58.7521,59.1886,108475.0
2017-12-20 10:00:00,74.58,74.68,74.5,74.6,84651.0,59.1886,59.268,59.1251,59.2045,84651.0
2017-12-20 10:30:00,74.62,74.69,74.45,74.57,102354.0,59.2204,59.2759,59.0855,59.1807,102354.0
2017-12-20 11:00:00,74.56,74.58,74.29,74.36,141401.0,59.1728,59.1886,58.9585,59.014,141401.0
2017-12-20 11:30:00,74.36,74.55,74.33,74.33,191203.0,59.014,59.1648,58.9902,58.9902,191203.0
2017-12-20 12:00:00,74.33,74.52,74.3,74.51,160766.0,58.9902,59.141,58.9664,59.1331,160766.0
2017-12-20 12:30:00,74.51,74.54,74.37,74.46,114970.0,59.1331,59.1569,59.022,59.0934,114970.0
2017-12-20 13:00:00,74.47,74.55,74.38,74.51,129651.0,59.1013,59.1648,59.0299,59.1331,129651.0
2017-12-20 13:30:00,74.51,74.62,74.41,74.53,137259.0,59.1331,59.2204,59.0537,59.149,137259.0
2017-12-20 14:00:00,74.52,74.68,74.38,74.4,152072.0,59.141,59.268,59.0299,59.0458,152072.0
2017-12-20 14:30:00,74.4,74.53,74.36,74.46,164396.0,59.0458,59.149,59.014,59.0934,164396.0
2017-12-20 15:00:00,74.45,74.51,74.34,74.41,207465.0,59.0855,59.1331,58.9982,59.0537,207465.0
2017-12-20 15:30:00,74.41,74.5,74.38,74.4,336224.0,59.0537,59.1251,59.0299,59.0458,336224.0
2017-12-21 09:30:00,74.6,75.0,74.34,74.43,78606.0,59.2045,59.522,58.9982,59.0696,78606.0
2017-12-21 10:00:00,74.42,74.46,74.24,74.42,52412.0,59.0617,59.0934,58.9188,59.0617,52412.0
2017-12-21 10:30:00,74.42,74.48,74.11,74.15,55596.0,59.0617,59.1093,58.8156,58.8474,55596.0
2017-12-21 11:00:00,74.17,74.25,74.1,74.19,84237.0,58.8632,58.9267,58.8077,58.8791,84237.0
2017-12-21 11:30:00,74.19,74.21,74.03,74.09,60799.0,58.8791,58.895,58.7521,58.7998,60799.0
2017-12-21 12:00:00,74.09,74.15,74.0,74.1,38032.0,58.7998,58.8474,58.7283,58.8077,38032.0
2017-12-21 12:30:00,74.13,74.2,74.06,74.07,50354.0,58.8315,58.8871,58.7759,58.7839,50354.0
2017-12-21 13:00:00,74.08,74.19,74.06,74.15,198743.0,58.7918,58.8791,58.7759,58.8474,198743.0
2017-12-21 13:30:00,74.14,74.15,74.0,74.09,80670.0,58.8394,58.8474,58.7283,58.7998,80670.0
2017-12-21 14:00:00,74.09,74.16,74.02,74.08,116851.0,58.7998,58.8553,58.7442,58.7918,116851.0
2017-12-21 14:30:00,74.08,74.16,74.07,74.15,87327.0,58.7918,58.8553,58.7839,58.8474,87327.0
2017-12-21 15:00:00,74.15,74.22,74.11,74.15,119728.0,58.8474,58.9029,58.8156,58.8474,119728.0
2017-12-21 15:30:00,74.16,74.26,74.0,74.22,256420.0,58.8553,58.9347,58.7283,58.9029,256420.0
2017-12-22 09:30:00,74.15,74.36,73.45,73.47,112582.0,58.8474,59.014,58.2918,58.3077,112582.0
2017-12-22 10:00:00,73.53,73.64,73.47,73.53,93967.0,58.3553,58.4426,58.3077,58.3553,93967.0
2017-12-22 10:30:00,73.52,73.63,73.47,73.52,40717.0,58.3474,58.4347,58.3077,58.3474,40717.0
2017-12-22 11:00:00,73.52,73.78,73.45,73.77,85786.0,58.3474,58.5537,58.2918,58.5458,85786.0
2017-12-22 11:30:00,73.76,73.77,73.57,73.63,51502.0,58.5379,58.5458,58.3871,58.4347,51502.0
2017-12-22 12:00:00,73.65,73.78,73.54,73.72,35227.0,58.4506,58.5537,58.3633,58.5061,35227.0
2017-12-22 12:30:00,73.76,73.78,73.66,73.7,40346.0,58.5379,58.5537,58.4585,58.4902,40346.0
2017-12-22 13:00:00,73.69,73.73,73.66,73.68,30002.0,58.4823,58.5141,58.4585,58.4744,30002.0
2017-12-22 13:30:00,73.67,73.88,73.66,73.85,104732.0,58.4664,58.6331,58.4585,58.6093,104732.0
2017-12-22 14:00:00,73.84,73.87,73.7,73.73,93007.0,58.6014,58.6252,58.4902,58.5141,93007.0
2017-12-22 14:30:00,73.73,73.74,73.67,73.7,107903.0,58.5141,58.522,58.4664,58.4902,107903.0
2017-12-22 15:00:00,73.7,73.83,73.69,73.82,97921.0,58.4902,58.5934,58.4823,58.5855,97921.0
2017-12-22 15:30:00,73.84,73.93,73.79,73.86,235486.0,58.6014,58.6728,58.5617,58.6172,235486.0
2017-12-26 09:30:00,73.72,74.3,73.67,74.2,44809.0,58.5061,58.9664,58.4664,58.8871,44809.0
2017-12-26 10:00:00,74.21,74.34,74.1,74.1,57777.0,58.895,58.9982,58.8077,58.8077,57777.0
2017-12-26 10:30:00,74.1,74.28,74.07,74.26,52022.0,58.8077,58.9505,58.7839,58.9347,52022.0
2017-12-26 11:00:00,74.26,74.37,74.22,74.37,45896.0,58.9347,59.022,58.9029,59.022,45896.0
2017-12-26 11:30:00,74.34,74.62,74.34,74.62,50528.0,58.9982,59.2204,58.9982,59.2204,50528.0
2017-12-26 12:00:00,74.6,74.6,74.45,74.5,18122.0,59.2045,59.2045,59.0855,59.1251,18122.0
2017-12-26 12:30:00,74.52,74.61,74.48,74.56,24839.0,59.141,59.2124,59.1093,59.1728,24839.0
2017-12-26 13:00:00,74.59,74.62,74.53,74.61,18417.0,59.1966,59.2204,59.149,59.2124,18417.0
2017-12-26 13:30:00,74.6,74.65,74.51,74.6,23745.0,59.2045,59.2442,59.1331,59.2045,23745.0
2017-12-26 14:00:00,74.62,74.66,74.53,74.57,21787.0,59.2204,59.2521,59.149,59.1807,21787.0
2017-12-26 14:30:00,74.58,74.66,74.57,74.58,24257.0,59.1886,59.2521,59.1807,59.1886,24257.0
2017-12-26 15:00:00,74.59,74.65,74.55,74.61,81576.0,59.1966,59.2442,59.1648,59.2124,81576.0
2017-12-26 15:30:00,74.61,74.64,74.51,74.63,183521.0,59.2124,59.2363,59.1331,59.2283,183521.0
2017-12-27 09:30:00,74.83,74.83,74.53,74.76,89746.0,59.387,59.387,59.149,59.3315,89746.0
2017-12-27 10:00:00,74.76,74.9,74.6,74.65,61435.0,59.3315,59.4426,59.2045,59.2442,61435.0
2017-12-27 10:30:00,74.64,74.77,74.56,74.66,39282.0,59.2363,59.3394,59.1728,59.2521,39282.0
2017-12-27 11:00:00,74.68,74.75,74.59,74.74,51868.0,59.268,59.3236,59.1966,59.3156,51868.0
2017-12-27 11:30:00,74.73,74.85,74.68,74.85,97526.0,59.3077,59.4029,59.268,59.4029,97526.0
2017-12-27 12:00:00,74.86,74.86,74.64,74.65,35595.0,59.4108,59.4108,59.2363,59.2442,35595.0
2017-12-27 12:30:00,74.63,74.67,74.59,74.67,13267.0,59.2283,59.2601,59.1966,59.2601,13267.0
2017-12-27 13:00:00,74.65,74.7,74.57,74.61,36395.0,59.2442,59.2839,59.1807,59.2124,36395.0
2017-12-27 13:30:00,74.6,74.65,74.58,74.62,19093.0,59.2045,59.2442,59.1886,59.2204,19093.0
2017-12-27 14:00:00,74.63,74.68,74.59,74.67,23420.0,59.2283,59.268,59.1966,59.2601,23420.0
2017-12-27 14:30:00,74.67,74.68,74.58,74.63,29604.0,59.2601,59.268,59.1886,59.2283,29604.0
2017-12-27 15:00:00,74.63,74.67,74.51,74.53,44727.0,59.2283,59.2601,59.1331,59.149,44727.0
2017-12-27 15:30:00,74.52,74.57,74.46,74.52,138613.0,59.141,59.1807,59.0934,59.141,138613.0
2017-12-28 09:30:00,74.55,74.55,74.22,74.27,74803.0,59.1648,59.1648,58.9029,58.9426,74803.0
2017-12-28 10:00:00,74.29,74.45,74.29,74.42,46355.0,58.9585,59.0855,58.9585,59.0617,46355.0
2017-12-28 10:30:00,74.42,74.47,74.29,74.4,35908.0,59.0617,59.1013,58.9585,59.0458,35908.0
2017-12-28 11:00:00,74.39,74.4,74.23,74.25,33988.0,59.0378,59.0458,58.9109,58.9267,33988.0
2017-12-28 11:30:00,74.25,74.32,74.23,74.28,30024.0,58.9267,58.9823,58.9109,58.9505,30024.0
2017-12-28 12:00:00,74.27,74.3,74.22,74.27,21480.0,58.9426,58.9664,58.9029,58.9426,21480.0
2017-12-28 12:30:00,74.25,74.35,74.25,74.31,24096.0,58.9267,59.0061,58.9267,58.9744,24096.0
2017-12-28 13:00:00,74.31,74.39,74.27,74.39,27030.0,58.9744,59.0378,58.9426,59.0378,27030.0
2017-12-28 13:30:00,74.38,74.4,74.24,74.27,40853.0,59.0299,59.0458,58.9188,58.9426,40853.0
2017-12-28 14:00:00,74.26,74.38,74.26,74.32,30809.0,58.9347,59.0299,58.9347,58.9823,30809.0
2017-12-28 14:30:00,74.31,74.36,74.25,74.35,50834.0,58.9744,59.014,58.9267,59.0061,50834.0
2017-12-28 15:00:00,74.36,74.41,74.32,74.34,64590.0,59.014,59.0537,58.9823,58.9982,64590.0
2017-12-28 15:30:00,74.34,74.36,74.24,74.3,204128.0,58.9982,59.014,58.9188,58.9664,204128.0
2017-12-29 09:30:00,74.25,74.78,74.25,74.49,99000.0,58.9267,59.3474,58.9267,59.1172,99000.0
2017-12-29 10:00:00,74.48,74.66,74.44,74.6,59561.0,59.1093,59.2521,59.0775,59.2045,59561.0
2017-12-29 10:30:00,74.6,74.7,74.47,74.55,50824.0,59.2045,59.2839,59.1013,59.1648,50824.0
2017-12-29 11:00:00,74.55,74.7,74.52,74.61,48739.0,59.1648,59.2839,59.141,59.2124,48739.0
2017-12-29 11:30:00,74.61,74.62,74.43,74.47,47582.0,59.2124,59.2204,59.0696,59.1013,47582.0
2017-12-29 12:00:00,74.47,74.55,74.41,74.43,43121.0,59.1013,59.1648,59.0537,59.0696,43121.0
2017-12-29 12:30:00,74.44,74.52,74.42,74.44,31659.0,59.0775,59.141,59.0617,59.0775,31659.0
2017-12-29 13:00:00,74.42,74.53,74.39,74.48,36961.0,59.0617,59.149,59.0378,59.1093,36961.0
2017-12-29 13:30:00,74.47,74.47,74.33,74.38,40415.0,59.1013,59.1013,58.9902,59.0299,40415.0
2017-12-29 14:00:00,74.39,74.46,74.35,74.45,54012.0,59.0378,59.0934,59.0061,59.0855,54012.0
2017-12-29 14:30:00,74.45,74.51,74.42,74.44,53129.0,59.0855,59.1331,59.0617,59.0775,53129.0
2017-12-29 15:00:00,74.44,74.44,74.31,74.33,75521.0,59.0775,59.0775,58.9744,58.9902,75521.0
2017-12-29 15:30:00,74.33,74.39,73.99,74.0,307194.0,58.9902,59.0378,58.7204,58.7283,307194.0
2018-01-02 09:30:00,74.42,74.5,73.7,73.81,217922.0,59.0617,59.1251,58.4902,58.5775,217922.0
2018-01-02 10:00:00,73.8,74.23,73.8,74.22,140822.0,58.5696,58.9109,58.5696,58.9029,140822.0
2018-01-02 10:30:00,74.24,74.3,74.03,74.3,85428.0,58.9188,58.9664,58.7521,58.9664,85428.0
2018-01-02 11:00:00,74.3,74.42,74.22,74.37,62492.0,58.9664,59.0617,58.9029,59.022,62492.0
2018-01-02 11:30:00,74.36,74.51,74.31,74.48,61699.0,59.014,59.1331,58.9744,59.1093,61699.0
2018-01-02 12:00:00,74.48,74.55,74.25,74.39,67094.0,59.1093,59.1648,58.9267,59.0378,67094.0
2018-01-02 12:30:00,74.4,74.4,74.24,74.32,41074.0,59.0458,59.0458,58.9188,58.9823,41074.0
2018-01-02 13:00:00,74.32,74.47,74.32,74.44,43573.0,58.9823,59.1013,58.9823,59.0775,43573.0
2018-01-02 13:30:00,74.44,74.54,74.42,74.5,53673.0,59.0775,59.1569,59.0617,59.1251,53673.0
2018-01-02 14:00:00,74.5,74.57,74.44,74.54,65849.0,59.1251,59.1807,59.0775,59.1569,65849.0
2018-01-02 14:30:00,74.55,74.57,74.48,74.55,57770.0,59.1648,59.1807,59.1093,59.1648,57770.0
2018-01-02 15:00:00,74.55,74.56,74.45,74.5,94269.0,59.1648,59.1728,59.0855,59.1251,94269.0
2018-01-02 15:30:00,74.49,74.49,74.37,74.4,270820.0,59.1172,59.1172,59.022,59.0458,270820.0
2018-01-03 09:30:00,74.55,74.6,74.2,74.3,86778.0,59.1648,59.2045,58.8871,58.9664,86778.0
2018-01-03 10:00:00,74.29,74.45,74.26,74.35,117300.0,58.9585,59.0855,58.9347,59.0061,117300.0
2018-01-03 10:30:00,74.35,74.5,74.26,74.33,95665.0,59.0061,59.1251,58.9347,58.9902,95665.0
2018-01-03 11:00:00,74.32,74.36,73.9,74.0,112489.0,58.9823,59.014,58.649,58.7283,112489.0
2018-01-03 11:30:00,73.98,74.03,73.83,74.03,58816.0,58.7125,58.7521,58.5934,58.7521,58816.0
2018-01-03 12:00:00,74.03,74.12,73.95,73.98,69045.0,58.7521,58.8236,58.6886,58.7125,69045.0
2018-01-03 12:30:00,73.99,74.13,73.89,74.13,64383.0,58.7204,58.8315,58.641,58.8315,64383.0
2018-01-03 13:00:00,74.11,74.12,73.91,73.94,43229.0,58.8156,58.8236,58.6569,58.6807,43229.0
2018-01-03 13:30:00,73.94,73.96,73.72,73.75,55871.0,58.6807,58.6966,58.5061,58.5299,55871.0
2018-01-03 14:00:00,73.74,73.95,73.71,73.83,98181.0,58.522,58.6886,58.4982,58.5934,98181.0
2018-01-03 14:30:00,73.83,73.96,73.82,73.93,59983.0,58.5934,58.6966,58.5855,58.6728,59983.0
2018-01-03 15:00:00,73.97,74.0,73.8,73.88,94165.0,58.7045,58.7283,58.5696,58.6331,94165.0
2018-01-03 15:30:00,73.87,73.87,73.7,73.76,337991.0,58.6252,58.6252,58.4902,58.5379,337991.0
2018-01-04 09:30:00,74.11,74.45,73.88,74.1,125114.0,58.8156,59.0855,58.6331,58.8077,125114.0
2018-01-04 10:00:00,74.12,74.24,74.03,74.2,80958.0,58.8236,58.9188,58.7521,58.8871,80958.0
2018-01-04 10:30:00,74.19,74.23,74.02,74.14,128003.0,58.8791,58.9109,58.7442,58.8394,128003.0
2018-01-04 11:00:00,74.13,74.51,73.99,74.5,323134.0,58.8315,59.1331,58.7204,59.1251,323134.0
2018-01-04 11:30:00,74.5,74.57,74.39,74.56,120964.0,59.1251,59.1807,59.0378,59.1728,120964.0
2018-01-04 12:00:00,74.58,74.88,74.57,74.88,86039.0,59.1886,59.4267,59.1807,59.4267,86039.0
2018-01-04 12:30:00,74.88,75.01,74.76,75.01,107185.0,59.4267,59.5299,59.3315,59.5299,107185.0
2018-01-04 13:00:00,75.02,75.18,74.95,75.16,88849.0,59.5378,59.6648,59.4823,59.6489,88849.0
2018-01-04 13:30:00,75.15,75.22,74.99,75.21,206019.0,59.641,59.6966,59.514,59.6886,206019.0
2018-01-04 14:00:00,75.21,75.25,74.83,75.22,239672.0,59.6886,59.7204,59.387,59.6966,239672.0
2018-01-04 14:30:00,75.22,75.41,75.17,75.36,156924.0,59.6966,59.8473,59.6569,59.8077,156924.0
2018-01-04 15:00:00,75.36,75.42,75.13,75.42,133813.0,59.8077,59.8553,59.6251,59.8553,133813.0
2018-01-04 15:30:00,75.41,75.49,75.31,75.46,323436.0,59.8473,59.9108,59.768,59.887,323436.0
2018-01-05 09:30:00,75.6,76.11,75.33,75.99,117330.0,59.9981,60.4029,59.7839,60.3076,117330.0
2018-01-05 10:00:00,76.05,76.15,75.7,75.71,125462.0,60.3553,60.4346,60.0775,60.0854,125462.0
2018-01-05 10:30:00,75.73,75.93,75.51,75.93,141207.0,60.1013,60.26,59.9267,60.26,141207.0
2018-01-05 11:00:00,75.93,76.08,75.91,76.08,86050.0,60.26,60.3791,60.2442,60.3791,86050.0
2018-01-05 11:30:00,76.08,76.16,75.95,75.96,65202.0,60.3791,60.4426,60.2759,60.2838,65202.0
2018-01-05 12:00:00,75.96,75.99,75.83,75.97,61562.0,60.2838,60.3076,60.1807,60.2918,61562.0
2018-01-05 12:30:00,75.97,76.01,75.88,75.94,64785.0,60.2918,60.3235,60.2203,60.268,64785.0
2018-01-05 13:00:00,75.93,75.95,75.64,75.65,93205.0,60.26,60.2759,60.0299,60.0378,93205.0
2018-01-05 13:30:00,75.64,75.7,75.6,75.69,56923.0,60.0299,60.0775,59.9981,60.0696,56923.0
2018-01-05 14:00:00,75.7,75.78,75.64,75.74,77443.0,60.0775,60.141,60.0299,60.1092,77443.0
2018-01-05 14:30:00,75.75,75.83,75.73,75.81,100501.0,60.1172,60.1807,60.1013,60.1648,100501.0
2018-01-05 15:00:00,75.8,75.84,75.71,75.75,137848.0,60.1569,60.1886,60.0854,60.1172,137848.0
2018-01-05 15:30:00,75.75,75.76,75.6,75.69,390271.0,60.1172,60.1251,59.9981,60.0696,390271.0
2018-01-08 09:30:00,75.87,78.7,75.87,77.65,504284.0,60.2124,62.4584,60.2124,61.6251,504284.0
2018-01-08 10:00:00,77.64,77.78,76.84,76.86,162890.0,61.6171,61.7282,60.9822,60.9981,162890.0
2018-01-08 10:30:00,76.87,77.68,76.85,77.68,322031.0,61.006,61.6489,60.9902,61.6489,322031.0
2018-01-08 11:00:00,77.68,77.91,77.44,77.5,323299.0,61.6489,61.8314,61.4584,61.506,323299.0
2018-01-08 11:30:00,77.53,77.8,77.42,77.66,136799.0,61.5298,61.7441,61.4425,61.633,136799.0
2018-01-08 12:00:00,77.67,78.1,77.66,78.08,135061.0,61.6409,61.9822,61.633,61.9663,135061.0
2018-01-08 12:30:00,78.07,78.16,77.62,77.72,112769.0,61.9584,62.0298,61.6013,61.6806,112769.0
2018-01-08 13:00:00,77.72,77.81,77.65,77.7,73075.0,61.6806,61.752,61.6251,61.6647,73075.0
2018-01-08 13:30:00,77.71,77.74,77.56,77.56,88513.0,61.6727,61.6965,61.5536,61.5536,88513.0
2018-01-08 14:00:00,77.59,77.71,77.55,77.64,73035.0,61.5774,61.6727,61.5457,61.6171,73035.0
2018-01-08 14:30:00,77.64,77.64,77.43,77.49,87506.0,61.6171,61.6171,61.4505,61.4981,87506.0
2018-01-08 15:00:00,77.5,77.58,77.24,77.34,103129.0,61.506,61.5695,61.2997,61.379,103129.0
2018-01-08 15:30:00,77.34,77.39,77.19,77.36,289568.0,61.379,61.4187,61.26,61.3949,289568.0
2018-01-09 09:30:00,77.07,77.28,76.63,76.64,107373.0,61.1648,61.3314,60.8156,60.8235,107373.0
2018-01-09 10:00:00,76.64,76.84,76.36,76.83,132909.0,60.8235,60.9822,60.6013,60.9743,132909.0
2018-01-09 10:30:00,76.83,76.86,76.19,76.21,164006.0,60.9743,60.9981,60.4664,60.4822,164006.0
2018-01-09 11:00:00,76.22,76.57,76.05,76.54,119684.0,60.4902,60.768,60.3553,60.7441,119684.0
2018-01-09 11:30:00,76.55,76.7,76.43,76.51,125375.0,60.7521,60.8711,60.6568,60.7203,125375.0
2018-01-09 12:00:00,76.5,76.55,76.3,76.55,82977.0,60.7124,60.7521,60.5537,60.7521,82977.0
2018-01-09 12:30:00,76.55,76.6,76.41,76.59,76345.0,60.7521,60.7918,60.641,60.7838,76345.0
2018-01-09 13:00:00,76.6,76.73,76.49,76.61,70607.0,60.7918,60.8949,60.7045,60.7997,70607.0
2018-01-09 13:30:00,76.66,76.67,76.57,76.62,51438.0,60.8394,60.8473,60.768,60.8076,51438.0
2018-01-09 14:00:00,76.61,76.64,76.31,76.31,183034.0,60.7997,60.8235,60.5616,60.5616,183034.0
2018-01-09 14:30:00,76.32,76.48,76.19,76.2,184245.0,60.5695,60.6965,60.4664,60.4743,184245.0
2018-01-09 15:00:00,76.2,76.26,76.01,76.13,286154.0,60.4743,60.5219,60.3235,60.4188,286154.0
2018-01-09 15:30:00,76.13,76.23,75.95,76.12,530891.0,60.4188,60.4981,60.2759,60.4108,530891.0
2018-01-10 09:30:00,76.01,76.18,75.75,75.91,126236.0,60.3235,60.4584,60.1172,60.2442,126236.0
2018-01-10 10:00:00,75.9,76.17,75.64,76.03,115458.0,60.2362,60.4505,60.0299,60.3394,115458.0
2018-01-10 10:30:00,76.04,76.31,76.04,76.3,138377.0,60.3473,60.5616,60.3473,60.5537,138377.0
2018-01-10 11:00:00,76.29,76.38,76.13,76.2,129089.0,60.5457,60.6172,60.4188,60.4743,129089.0
2018-01-10 11:30:00,76.19,76.26,75.91,76.22,127640.0,60.4664,60.5219,60.2442,60.4902,127640.0
2018-01-10 12:00:00,76.22,76.3,76.11,76.2,74846.0,60.4902,60.5537,60.4029,60.4743,74846.0
2018-01-10 12:30:00,76.19,76.2,76.01,76.08,52062.0,60.4664,60.4743,60.3235,60.3791,52062.0
2018-01-10 13:00:00,76.09,76.12,76.01,76.05,57393.0,60.387,60.4108,60.3235,60.3553,57393.0
2018-01-10 13:30:00,76.06,76.15,76.05,76.14,91450.0,60.3632,60.4346,60.3553,60.4267,91450.0
2018-01-10 14:00:00,76.15,76.16,76.0,76.05,86299.0,60.4346,60.4426,60.3156,60.3553,86299.0
2018-01-10 14:30:00,76.04,76.1,75.94,75.97,122150.0,60.3473,60.3949,60.268,60.2918,122150.0
2018-01-10 15:00:00,75.97,76.11,75.94,76.04,79151.0,60.2918,60.4029,60.268,60.3473,79151.0
2018-01-10 15:30:00,76.03,76.14,75.99,76.1,298387.0,60.3394,60.4267,60.3076,60.3949,298387.0
2018-01-11 09:30:00,76.2,76.48,76.11,76.22,123965.0,60.4743,60.6965,60.4029,60.4902,123965.0
2018-01-11 10:00:00,76.22,76.44,76.2,76.41,122324.0,60.4902,60.6648,60.4743,60.641,122324.0
2018-01-11 10:30:00,76.41,76.66,76.36,76.63,99083.0,60.641,60.8394,60.6013,60.8156,99083.0
2018-01-11 11:00:00,76.63,76.73,76.59,76.68,73834.0,60.8156,60.8949,60.7838,60.8552,73834.0
2018-01-11 11:30:00,76.69,76.71,76.32,76.53,89564.0,60.8632,60.8791,60.5695,60.7362,89564.0
2018-01-11 12:00:00,76.54,76.73,76.45,76.72,62216.0,60.7441,60.8949,60.6727,60.887,62216.0
2018-01-11 12:30:00,76.73,76.87,76.6,76.84,56329.0,60.8949,61.006,60.7918,60.9822,56329.0
2018-01-11 13:00:00,76.84,76.88,76.71,76.73,38949.0,60.9822,61.014,60.8791,60.8949,38949.0
2018-01-11 13:30:00,76.74,76.75,76.48,76.53,69766.0,60.9029,60.9108,60.6965,60.7362,69766.0
2018-01-11 14:00:00,76.57,76.85,76.53,76.85,109757.0,60.768,60.9902,60.7362,60.9902,109757.0
2018-01-11 14:30:00,76.84,76.95,76.72,76.95,145397.0,60.9822,61.0695,60.887,61.0695,145397.0
2018-01-11 15:00:00,76.95,77.25,76.94,77.2,163894.0,61.0695,61.3076,61.0616,61.2679,163894.0
2018-01-11 15:30:00,77.21,77.24,77.05,77.2,190307.0,61.2759,61.2997,61.1489,61.2679,190307.0
2018-01-12 09:30:00,77.36,77.66,77.25,77.47,96665.0,61.3949,61.633,61.3076,61.4822,96665.0
2018-01-12 10:00:00,77.48,77.82,77.45,77.48,104611.0,61.4902,61.76,61.4663,61.4902,104611.0
2018-01-12 10:30:00,77.48,77.85,77.42,77.76,94776.0,61.4902,61.7838,61.4425,61.7124,94776.0
2018-01-12 11:00:00,77.76,77.95,77.75,77.92,83115.0,61.7124,61.8632,61.7044,61.8393,83115.0
2018-01-12 11:30:00,77.91,78.0,77.84,77.97,74847.0,61.8314,61.9028,61.7759,61.879,74847.0
2018-01-12 12:00:00,77.98,78.04,77.55,77.55,87623.0,61.887,61.9346,61.5457,61.5457,87623.0
2018-01-12 12:30:00,77.57,77.67,77.52,77.66,78561.0,61.5616,61.6409,61.5219,61.633,78561.0
2018-01-12 13:00:00,77.67,77.71,77.49,77.5,75201.0,61.6409,61.6727,61.4981,61.506,75201.0
2018-01-12 13:30:00,77.51,77.81,77.49,77.8,80985.0,61.514,61.752,61.4981,61.7441,80985.0
2018-01-12 14:00:00,77.8,77.91,77.74,77.91,76878.0,61.7441,61.8314,61.6965,61.8314,76878.0
2018-01-12 14:30:00,77.92,77.95,77.8,77.94,80040.0,61.8393,61.8632,61.7441,61.8552,80040.0
2018-01-12 15:00:00,77.94,78.0,77.77,77.88,114090.0,61.8552,61.9028,61.7203,61.8076,114090.0
2018-01-12 15:30:00,77.88,78.05,77.72,77.79,387575.0,61.8076,61.9425,61.6806,61.7362,387575.0
2018-01-16 09:30:00,77.99,78.0,77.64,77.7,143340.0,61.8949,61.9028,61.6171,61.6647,143340.0
2018-01-16 10:00:00,77.75,77.8,77.54,77.64,82863.0,61.7044,61.7441,61.5378,61.6171,82863.0
2018-01-16 10:30:00,77.64,77.85,77.56,77.76,114465.0,61.6171,61.7838,61.5536,61.7124,114465.0
2018-01-16 11:00:00,77.74,77.83,77.64,77.83,62424.0,61.6965,61.7679,61.6171,61.7679,62424.0
2018-01-16 11:30:00,77.84,77.85,77.47,77.52,83400.0,61.7759,61.7838,61.4822,61.5219,83400.0
2018-01-16 12:00:00,77.52,77.63,77.44,77.48,75621.0,61.5219,61.6092,61.4584,61.4902,75621.0
2018-01-16 12:30:00,77.49,77.5,77.38,77.42,40740.0,61.4981,61.506,61.4108,61.4425,40740.0
2018-01-16 13:00:00,77.42,77.61,77.42,77.45,70959.0,61.4425,61.5933,61.4425,61.4663,70959.0
2018-01-16 13:30:00,77.45,77.47,77.1,77.17,61459.0,61.4663,61.4822,61.1886,61.2441,61459.0
2018-01-16 14:00:00,77.16,77.19,76.93,77.04,120168.0,61.2362,61.26,61.0537,61.141,120168.0
2018-01-16 14:30:00,77.05,77.12,76.71,76.75,100891.0,61.1489,61.2044,60.8791,60.9108,100891.0
2018-01-16 15:00:00,76.76,77.07,76.76,77.01,115554.0,60.9187,61.1648,60.9187,61.1171,115554.0
2018-01-16 15:30:00,77.0,77.01,76.63,76.68,328732.0,61.1092,61.1171,60.8156,60.8552,328732.0
2018-01-17 09:30:00,77.21,77.57,77.01,77.44,68926.0,61.2759,61.5616,61.1171,61.4584,68926.0
2018-01-17 10:00:00,77.44,77.82,77.39,77.79,108891.0,61.4584,61.76,61.4187,61.7362,108891.0
2018-01-17 10:30:00,77.8,78.08,77.78,77.98,86163.0,61.7441,61.9663,61.7282,61.887,86163.0
2018-01-17 11:00:00,77.98,78.25,77.89,78.06,100157.0,61.887,62.1012,61.8155,61.9505,100157.0
2018-01-17 11:30:00,78.06,78.07,77.8,77.94,74568.0,61.9505,61.9584,61.7441,61.8552,74568.0
2018-01-17 12:00:00,77.92,78.02,77.85,77.94,58806.0,61.8393,61.9187,61.7838,61.8552,58806.0
2018-01-17 12:30:00,77.93,78.04,77.91,78.04,57954.0,61.8473,61.9346,61.8314,61.9346,57954.0
2018-01-17 13:00:00,78.03,78.13,78.02,78.11,56744.0,61.9266,62.006,61.9187,61.9901,56744.0
2018-01-17 13:30:00,78.12,78.17,78.06,78.07,70847.0,61.9981,62.0378,61.9505,61.9584,70847.0
2018-01-17 14:00:00,78.08,78.16,78.07,78.12,82420.0,61.9663,62.0298,61.9584,61.9981,82420.0
2018-01-17 14:30:00,78.09,78.21,78.07,78.19,77571.0,61.9743,62.0695,61.9584,62.0536,77571.0
2018-01-17 15:00:00,78.18,78.22,78.03,78.08,87753.0,62.0457,62.0774,61.9266,61.9663,87753.0
2018-01-17 15:30:00,78.08,78.27,78.06,78.14,222853.0,61.9663,62.1171,61.9505,62.0139,222853.0
2018-01-18 09:30:00,78.35,79.36,78.35,79.26,114851.0,62.1806,62.9822,62.1806,62.9028,114851.0
2018-01-18 10:00:00,79.26,79.29,78.61,78.79,243404.0,62.9028,62.9266,62.3869,62.5298,243404.0
2018-01-18 10:30:00,78.79,79.0,78.61,78.92,269267.0,62.5298,62.6965,62.3869,62.633,269267.0
2018-01-18 11:00:00,78.91,79.04,78.81,78.88,104346.0,62.625,62.7282,62.5457,62.6012,104346.0
2018-01-18 11:30:00,78.89,78.9,78.49,78.5,89884.0,62.6092,62.6171,62.2917,62.2996,89884.0
2018-01-18 12:00:00,78.51,78.63,78.46,78.62,95871.0,62.3076,62.4028,62.2679,62.3949,95871.0
2018-01-18 12:30:00,78.64,78.65,78.58,78.61,69087.0,62.4108,62.4187,62.3631,62.3869,69087.0
2018-01-18 13:00:00,78.61,78.61,78.47,78.49,39537.0,62.3869,62.3869,62.2758,62.2917,39537.0
2018-01-18 13:30:00,78.49,78.55,78.4,78.47,64967.0,62.2917,62.3393,62.2203,62.2758,64967.0
2018-01-18 14:00:00,78.46,78.49,78.29,78.45,137960.0,62.2679,62.2917,62.133,62.26,137960.0
2018-01-18 14:30:00,78.45,78.45,78.27,78.35,84367.0,62.26,62.26,62.1171,62.1806,84367.0
2018-01-18 15:00:00,78.35,78.44,78.32,78.36,68977.0,62.1806,62.252,62.1568,62.1885,68977.0
2018-01-18 15:30:00,78.36,78.46,78.23,78.43,285944.0,62.1885,62.2679,62.0854,62.2441,285944.0
2018-01-19 09:30:00,78.69,79.1,78.63,78.8,278213.0,62.4504,62.7758,62.4028,62.5377,278213.0
2018-01-19 10:00:00,78.82,79.11,78.67,79.11,142414.0,62.5536,62.7838,62.4346,62.7838,142414.0
2018-01-19 10:30:00,79.09,79.17,78.97,78.98,134069.0,62.7679,62.8314,62.6727,62.6806,134069.0
2018-01-19 11:00:00,78.97,79.06,78.85,79.0,136647.0,62.6727,62.7441,62.5774,62.6965,136647.0
2018-01-19 11:30:00,79.02,79.35,79.02,79.29,122843.0,62.7123,62.9742,62.7123,62.9266,122843.0
2018-01-19 12:00:00,79.3,79.43,79.23,79.38,119500.0,62.9345,63.0377,62.879,62.998,119500.0
2018-01-19 12:30:00,79.4,79.68,79.38,79.67,84627.0,63.0139,63.2361,62.998,63.2282,84627.0
2018-01-19 13:00:00,79.67,79.77,79.61,79.75,99493.0,63.2282,63.3076,63.1806,63.2917,99493.0
2018-01-19 13:30:00,79.76,79.83,79.64,79.76,156204.0,63.2996,63.3552,63.2044,63.2996,156204.0
2018-01-19 14:00:00,79.75,79.85,79.68,79.75,139877.0,63.2917,63.371,63.2361,63.2917,139877.0
2018-01-19 14:30:00,79.74,79.75,79.64,79.7,126974.0,63.2837,63.2917,63.2044,63.252,126974.0
2018-01-19 15:00:00,79.7,79.76,79.61,79.74,145980.0,63.252,63.2996,63.1806,63.2837,145980.0
2018-01-19 15:30:00,79.74,79.84,79.71,79.81,318832.0,63.2837,63.3631,63.2599,63.3393,318832.0
2018-01-22 09:30:00,79.75,79.95,79.43,79.44,94177.0,63.2917,63.4504,63.0377,63.0457,94177.0
2018-01-22 10:00:00,79.45,79.81,79.4,79.78,59931.0,63.0536,63.3393,63.0139,63.3155,59931.0
2018-01-22 10:30:00,79.78,79.82,79.68,79.68,56559.0,63.3155,63.3472,63.2361,63.2361,56559.0
2018-01-22 11:00:00,79.7,79.86,79.65,79.77,116401.0,63.252,63.379,63.2123,63.3076,116401.0
2018-01-22 11:30:00,79.77,80.02,79.74,80.02,106689.0,63.3076,63.506,63.2837,63.506,106689.0
2018-01-22 12:00:00,80.02,80.37,80.01,80.36,88967.0,63.506,63.7837,63.498,63.7758,88967.0
2018-01-22 12:30:00,80.36,80.58,80.34,80.44,82954.0,63.7758,63.9504,63.7599,63.8393,82954.0
2018-01-22 13:00:00,80.44,80.58,80.4,80.56,51576.0,63.8393,63.9504,63.8075,63.9345,51576.0
2018-01-22 13:30:00,80.56,80.71,80.54,80.58,83189.0,63.9345,64.0536,63.9186,63.9504,83189.0
2018-01-22 14:00:00,80.59,80.6,80.16,80.18,149605.0,63.9583,63.9663,63.6171,63.6329,149605.0
2018-01-22 14:30:00,80.18,80.22,80.1,80.18,93439.0,63.6329,63.6647,63.5695,63.6329,93439.0
2018-01-22 15:00:00,80.18,80.39,80.14,80.35,119442.0,63.6329,63.7996,63.6012,63.7679,119442.0
2018-01-22 15:30:00,80.36,80.5,80.29,80.43,310598.0,63.7758,63.8869,63.7202,63.8313,310598.0
2018-01-23 09:30:00,80.24,80.58,79.82,80.46,240742.0,63.6806,63.9504,63.3472,63.8552,240742.0
2018-01-23 10:00:00,80.39,80.59,80.07,80.2,111102.0,63.7996,63.9583,63.5456,63.6488,111102.0
2018-01-23 10:30:00,80.2,80.55,80.11,80.55,143619.0,63.6488,63.9266,63.5774,63.9266,143619.0
2018-01-23 11:00:00,80.56,80.63,80.38,80.41,146141.0,63.9345,63.9901,63.7917,63.8155,146141.0
2018-01-23 11:30:00,80.41,80.44,80.22,80.42,103947.0,63.8155,63.8393,63.6647,63.8234,103947.0
2018-01-23 12:00:00,80.42,80.46,80.28,80.36,116893.0,63.8234,63.8552,63.7123,63.7758,116893.0
2018-01-23 12:30:00,80.38,80.61,80.37,80.61,93879.0,63.7917,63.9742,63.7837,63.9742,93879.0
2018-01-23 13:00:00,80.6,80.69,80.5,80.64,94696.0,63.9663,64.0377,63.8869,63.998,94696.0
2018-01-23 13:30:00,80.64,80.75,80.61,80.68,77474.0,63.998,64.0853,63.9742,64.0298,77474.0
2018-01-23 14:00:00,80.69,80.76,80.57,80.72,87245.0,64.0377,64.0932,63.9425,64.0615,87245.0
2018-01-23 14:30:00,80.75,80.76,80.67,80.73,104155.0,64.0853,64.0932,64.0218,64.0694,104155.0
2018-01-23 15:00:00,80.72,80.79,80.61,80.73,219241.0,64.0615,64.1171,63.9742,64.0694,219241.0
2018-01-23 15:30:00,80.74,81.0,80.71,80.87,331275.0,64.0774,64.2837,64.0536,64.1805,331275.0
2018-01-24 09:30:00,81.17,81.89,80.85,81.86,306999.0,64.4186,64.99,64.1647,64.9662,306999.0
2018-01-24 10:00:00,81.86,81.95,81.67,81.88,105371.0,64.9662,65.0377,64.8154,64.9821,105371.0
2018-01-24 10:30:00,81.88,82.1,81.81,81.91,97352.0,64.9821,65.1567,64.9266,65.0059,97352.0
2018-01-24 11:00:00,81.92,82.03,81.72,81.84,66669.0,65.0138,65.1011,64.8551,64.9504,66669.0
2018-01-24 11:30:00,81.83,81.85,81.46,81.51,129110.0,64.9424,64.9583,64.6488,64.6885,129110.0
2018-01-24 12:00:00,81.5,81.5,80.95,81.1,170235.0,64.6805,64.6805,64.244,64.3631,170235.0
2018-01-24 12:30:00,81.12,81.27,81.0,81.14,106952.0,64.3789,64.498,64.2837,64.3948,106952.0
2018-01-24 13:00:00,81.15,81.15,80.76,81.0,63196.0,64.4028,64.4028,64.0932,64.2837,63196.0
2018-01-24 13:30:00,81.01,81.26,81.01,81.09,71671.0,64.2917,64.4901,64.2917,64.3551,71671.0
2018-01-24 14:00:00,81.11,81.13,80.88,81.13,99117.0,64.371,64.3869,64.1885,64.3869,99117.0
2018-01-24 14:30:00,81.13,81.14,80.88,80.96,151101.0,64.3869,64.3948,64.1885,64.252,151101.0
2018-01-24 15:00:00,80.95,81.04,80.91,80.99,116072.0,64.244,64.3155,64.2123,64.2758,116072.0
2018-01-24 15:30:00,80.98,81.1,80.89,80.98,249479.0,64.2678,64.3631,64.1964,64.2678,249479.0
2018-01-25 09:30:00,81.28,81.43,80.53,80.57,134079.0,64.5059,64.625,63.9107,63.9425,134079.0
2018-01-25 10:00:00,80.58,81.18,80.55,81.03,114172.0,63.9504,64.4266,63.9266,64.3075,114172.0
2018-01-25 10:30:00,81.03,81.24,80.92,81.11,224131.0,64.3075,64.4742,64.2202,64.371,224131.0
2018-01-25 11:00:00,81.12,81.41,81.12,81.22,75055.0,64.3789,64.6091,64.3789,64.4583,75055.0
2018-01-25 11:30:00,81.22,81.33,81.0,81.08,94581.0,64.4583,64.5456,64.2837,64.3472,94581.0
2018-01-25 12:00:00,81.08,81.23,81.08,81.12,58711.0,64.3472,64.4662,64.3472,64.3789,58711.0
2018-01-25 12:30:00,81.13,81.34,81.13,81.18,54952.0,64.3869,64.5535,64.3869,64.4266,54952.0
2018-01-25 13:00:00,81.16,81.18,81.04,81.14,54262.0,64.4107,64.4266,64.3155,64.3948,54262.0
2018-01-25 13:30:00,81.13,81.34,81.1,81.19,60561.0,64.3869,64.5535,64.3631,64.4345,60561.0
2018-01-25 14:00:00,81.17,81.21,80.96,81.19,75137.0,64.4186,64.4504,64.252,64.4345,75137.0
2018-01-25 14:30:00,81.19,81.2,80.66,80.66,134648.0,64.4345,64.4424,64.0139,64.0139,134648.0
2018-01-25 15:00:00,80.67,80.8,80.65,80.78,165221.0,64.0218,64.125,64.0059,64.1091,165221.0
2018-01-25 15:30:00,80.78,81.05,80.7,80.95,465392.0,64.1091,64.3234,64.0456,64.244,465392.0
2018-01-26 09:30:00,81.39,81.55,80.85,81.13,113255.0,64.5932,64.7202,64.1647,64.3869,113255.0
2018-01-26 10:00:00,81.13,81.14,80.82,80.96,139474.0,64.3869,64.3948,64.1409,64.252,139474.0
2018-01-26 10:30:00,80.98,81.21,80.94,81.07,89705.0,64.2678,64.4504,64.2361,64.3393,89705.0
2018-01-26 11:00:00,81.08,81.11,80.95,80.98,86253.0,64.3472,64.371,64.244,64.2678,86253.0
2018-01-26 11:30:00,80.98,81.01,80.87,80.94,54828.0,64.2678,64.2917,64.1805,64.2361,54828.0
2018-01-26 12:00:00,80.95,81.0,80.9,80.95,50848.0,64.244,64.2837,64.2044,64.244,50848.0
2018-01-26 12:30:00,80.95,81.12,80.95,81.01,59346.0,64.244,64.3789,64.244,64.2917,59346.0
2018-01-26 13:00:00,81.01,81.08,80.95,80.98,65559.0,64.2917,64.3472,64.244,64.2678,65559.0
2018-01-26 13:30:00,80.97,81.08,80.95,80.97,98254.0,64.2599,64.3472,64.244,64.2599,98254.0
2018-01-26 14:00:00,80.98,81.14,80.92,81.05,104914.0,64.2678,64.3948,64.2202,64.3234,104914.0
2018-01-26 14:30:00,81.05,81.23,81.02,81.21,94044.0,64.3234,64.4662,64.2996,64.4504,94044.0
2018-01-26 15:00:00,81.2,81.56,81.19,81.53,122110.0,64.4424,64.7281,64.4345,64.7043,122110.0
2018-01-26 15:30:00,81.53,81.58,81.39,81.57,338425.0,64.7043,64.744,64.5932,64.7361,338425.0
2018-01-29 09:30:00,81.39,82.49,81.39,82.16,179113.0,64.5932,65.4662,64.5932,65.2043,179113.0
2018-01-29 10:00:00,82.13,82.15,81.75,81.89,114315.0,65.1805,65.1964,64.8789,64.99,114315.0
2018-01-29 10:30:00,81.89,81.91,81.53,81.78,51679.0,64.99,65.0059,64.7043,64.9027,51679.0
2018-01-29 11:00:00,81.81,82.04,81.58,81.94,56265.0,64.9266,65.1091,64.744,65.0297,56265.0
2018-01-29 11:30:00,81.94,82.36,81.91,82.27,127828.0,65.0297,65.363,65.0059,65.2916,127828.0
2018-01-29 12:00:00,82.28,82.64,82.26,82.47,112278.0,65.2996,65.5853,65.2837,65.4503,112278.0
2018-01-29 12:30:00,82.48,82.55,82.41,82.48,59133.0,65.4583,65.5138,65.4027,65.4583,59133.0
2018-01-29 13:00:00,82.49,82.5,82.33,82.39,38407.0,65.4662,65.4742,65.3392,65.3869,38407.0
2018-01-29 13:30:00,82.38,82.47,82.29,82.44,58961.0,65.3789,65.4503,65.3075,65.4265,58961.0
2018-01-29 14:00:00,82.44,82.55,82.4,82.5,84275.0,65.4265,65.5138,65.3948,65.4742,84275.0
2018-01-29 14:30:00,82.5,82.52,82.36,82.44,113498.0,65.4742,65.49,65.363,65.4265,113498.0
2018-01-29 15:00:00,82.44,82.68,82.42,82.56,568226.0,65.4265,65.617,65.4107,65.5218,568226.0
2018-01-29 15:30:00,82.56,82.68,82.44,82.55,293590.0,65.5218,65.617,65.4265,65.5138,293590.0
2018-01-30 09:30:00,82.29,82.56,81.76,81.87,181855.0,65.3075,65.5218,64.8869,64.9742,181855.0
2018-01-30 10:00:00,81.86,82.76,81.66,82.73,153390.0,64.9662,65.6805,64.8075,65.6567,153390.0
2018-01-30 10:30:00,82.71,82.95,82.58,82.86,212036.0,65.6408,65.8313,65.5376,65.7599,212036.0
2018-01-30 11:00:00,82.81,82.91,82.28,82.31,117529.0,65.7202,65.7995,65.2996,65.3234,117529.0
2018-01-30 11:30:00,82.29,82.44,82.01,82.02,67926.0,65.3075,65.4265,65.0853,65.0932,67926.0
2018-01-30 12:00:00,82.04,82.32,82.01,82.28,123317.0,65.1091,65.3313,65.0853,65.2996,123317.0
2018-01-30 12:30:00,82.28,82.32,82.16,82.28,90884.0,65.2996,65.3313,65.2043,65.2996,90884.0
2018-01-30 13:00:00,82.26,82.26,81.95,81.95,84128.0,65.2837,65.2837,65.0377,65.0377,84128.0
2018-01-30 13:30:00,81.95,82.33,81.93,82.24,66716.0,65.0377,65.3392,65.0218,65.2678,66716.0
2018-01-30 14:00:00,82.25,82.33,82.18,82.31,69872.0,65.2757,65.3392,65.2202,65.3234,69872.0
2018-01-30 14:30:00,82.3,82.34,82.1,82.17,112441.0,65.3154,65.3472,65.1567,65.2123,112441.0
2018-01-30 15:00:00,82.14,82.19,82.02,82.1,105451.0,65.1884,65.2281,65.0932,65.1567,105451.0
2018-01-30 15:30:00,82.11,82.23,81.97,81.98,270942.0,65.1646,65.2599,65.0535,65.0615,270942.0
2018-01-31 09:30:00,82.12,82.52,82.08,82.24,90579.0,65.1726,65.49,65.1408,65.2678,90579.0
2018-01-31 10:00:00,82.25,82.65,82.15,82.43,79132.0,65.2757,65.5932,65.1964,65.4186,79132.0
2018-01-31 10:30:00,82.42,82.5,82.19,82.4,80448.0,65.4107,65.4742,65.2281,65.3948,80448.0
2018-01-31 11:00:00,82.36,82.5,82.23,82.23,87796.0,65.363,65.4742,65.2599,65.2599,87796.0
2018-01-31 11:30:00,82.21,82.36,82.15,82.17,51871.0,65.244,65.363,65.1964,65.2123,51871.0
2018-01-31 12:00:00,82.17,82.28,82.03,82.09,53621.0,65.2123,65.2996,65.1011,65.1488,53621.0
2018-01-31 12:30:00,82.1,82.18,82.0,82.07,60166.0,65.1567,65.2202,65.0773,65.1329,60166.0
2018-01-31 13:00:00,82.04,82.09,81.91,82.04,92798.0,65.1091,65.1488,65.0059,65.1091,92798.0
2018-01-31 13:30:00,82.04,82.12,82.0,82.02,59123.0,65.1091,65.1726,65.0773,65.0932,59123.0
2018-01-31 14:00:00,82.02,82.1,81.7,81.7,86213.0,65.0932,65.1567,64.8393,64.8393,86213.0
2018-01-31 14:30:00,81.69,81.8,80.73,81.11,317997.0,64.8313,64.9186,64.0694,64.371,317997.0
2018-01-31 15:00:00,81.11,81.33,81.01,81.18,298713.0,64.371,64.5456,64.2917,64.4266,298713.0
2018-01-31 15:30:00,81.18,81.51,81.07,81.16,688352.0,64.4266,64.6885,64.3393,64.4107,688352.0
2018-02-01 09:30:00,80.37,81.28,78.65,81.03,407593.0,63.7837,64.5059,62.4187,64.3075,407593.0
2018-02-01 10:00:00,81.02,81.13,80.54,80.64,271366.0,64.2996,64.3869,63.9186,63.998,271366.0
2018-02-01 10:30:00,80.67,80.95,80.47,80.69,112612.0,64.0218,64.244,63.8631,64.0377,112612.0
2018-02-01 11:00:00,80.71,81.13,80.71,80.97,109969.0,64.0536,64.3869,64.0536,64.2599,109969.0
2018-02-01 11:30:00,80.98,81.26,80.95,80.99,167993.0,64.2678,64.4901,64.244,64.2758,167993.0
2018-02-01 12:00:00,81.01,81.14,80.88,80.93,158970.0,64.2917,64.3948,64.1885,64.2282,158970.0
2018-02-01 12:30:00,80.91,81.04,80.91,81.03,75084.0,64.2123,64.3155,64.2123,64.3075,75084.0
2018-02-01 13:00:00,81.03,81.04,80.97,80.98,104702.0,64.3075,64.3155,64.2599,64.2678,104702.0
2018-02-01 13:30:00,80.99,81.01,80.63,80.77,87061.0,64.2758,64.2917,63.9901,64.1012,87061.0
2018-02-01 14:00:00,80.76,80.83,80.62,80.8,153841.0,64.0932,64.1488,63.9821,64.125,153841.0
2018-02-01 14:30:00,80.78,80.93,80.68,80.86,164214.0,64.1091,64.2282,64.0298,64.1726,164214.0
2018-02-01 15:00:00,80.86,80.95,80.6,80.62,242649.0,64.1726,64.244,63.9663,63.9821,242649.0
2018-02-01 15:30:00,80.62,80.69,80.43,80.63,351336.0,63.9821,64.0377,63.8313,63.9901,351336.0
2018-02-02 09:30:00,80.57,81.18,80.3,80.72,276522.0,63.9425,64.4266,63.7282,64.0615,276522.0
2018-02-02 10:00:00,80.72,81.09,80.24,81.08,309995.0,64.0615,64.3551,63.6806,64.3472,309995.0
2018-02-02 10:30:00,81.03,81.36,80.85,80.92,204739.0,64.3075,64.5694,64.1647,64.2202,204739.0
2018-02-02 11:00:00,80.91,81.05,80.71,80.8,188750.0,64.2123,64.3234,64.0536,64.125,188750.0
2018-02-02 11:30:00,80.78,80.98,80.63,80.63,93813.0,64.1091,64.2678,63.9901,63.9901,93813.0
2018-02-02 12:00:00,80.59,81.04,80.57,80.98,116728.0,63.9583,64.3155,63.9425,64.2678,116728.0
2018-02-02 12:30:00,80.96,81.18,80.91,81.03,223591.0,64.252,64.4266,64.2123,64.3075,223591.0
2018-02-02 13:00:00,81.02,81.17,80.78,81.12,182367.0,64.2996,64.4186,64.1091,64.3789,182367.0
2018-02-02 13:30:00,81.12,81.21,80.56,80.65,79825.0,64.3789,64.4504,63.9345,64.0059,79825.0
2018-02-02 14:00:00,80.66,80.7,80.22,80.23,170595.0,64.0139,64.0456,63.6647,63.6726,170595.0
2018-02-02 14:30:00,80.24,80.52,80.05,80.11,180212.0,63.6806,63.9028,63.5298,63.5774,180212.0
2018-02-02 15:00:00,80.11,80.29,79.75,80.14,167534.0,63.5774,63.7202,63.2917,63.6012,167534.0
2018-02-02 15:30:00,80.14,80.25,79.83,79.88,375760.0,63.6012,63.6885,63.3552,63.3949,375760.0
2018-02-05 09:30:00,81.15,81.61,80.22,80.95,345521.0,64.4028,64.7678,63.6647,64.244,345521.0
2018-02-05 10:00:00,80.95,81.44,80.69,81.36,253914.0,64.244,64.6329,64.0377,64.5694,253914.0
2018-02-05 10:30:00,81.38,81.59,81.08,81.53,355882.0,64.5853,64.752,64.3472,64.7043,355882.0
2018-02-05 11:00:00,81.55,81.73,81.39,81.6,189177.0,64.7202,64.8631,64.5932,64.7599,189177.0
2018-02-05 11:30:00,81.57,81.58,81.18,81.34,136134.0,64.7361,64.744,64.4266,64.5535,136134.0
2018-02-05 12:00:00,81.33,81.33,80.85,81.05,100569.0,64.5456,64.5456,64.1647,64.3234,100569.0
2018-02-05 12:30:00,81.05,81.28,80.91,80.91,99090.0,64.3234,64.5059,64.2123,64.2123,99090.0
2018-02-05 13:00:00,80.9,80.91,80.51,80.71,109901.0,64.2044,64.2123,63.8948,64.0536,109901.0
2018-02-05 13:30:00,80.72,81.03,80.67,80.94,170970.0,64.0615,64.3075,64.0218,64.2361,170970.0
2018-02-05 14:00:00,80.93,80.96,80.41,80.51,141754.0,64.2282,64.252,63.8155,63.8948,141754.0
2018-02-05 14:30:00,80.5,80.56,80.07,80.12,263308.0,63.8869,63.9345,63.5456,63.5853,263308.0
2018-02-05 15:00:00,80.11,80.21,78.75,79.81,239914.0,63.5774,63.6567,62.4981,63.3393,239914.0
2018-02-05 15:30:00,79.83,79.91,78.66,78.67,423733.0,63.3552,63.4187,62.4266,62.4346,423733.0
2018-02-06 09:30:00,77.17,79.79,76.42,78.93,295172.0,61.2441,63.3234,60.6489,62.6409,295172.0
2018-02-06 10:00:00,78.88,79.9,78.57,78.79,249839.0,62.6012,63.4107,62.3552,62.5298,249839.0
2018-02-06 10:30:00,78.77,79.66,78.26,79.07,277972.0,62.5139,63.2203,62.1092,62.752,277972.0
2018-02-06 11:00:00,79.08,79.39,78.68,78.78,169429.0,62.76,63.006,62.4425,62.5219,169429.0
2018-02-06 11:30:00,78.78,79.21,78.43,78.77,118731.0,62.5219,62.8631,62.2441,62.5139,118731.0
2018-02-06 12:00:00,78.78,79.44,78.77,79.42,97439.0,62.5219,63.0457,62.5139,63.0298,97439.0
2018-02-06 12:30:00,79.42,79.62,78.85,79.03,147428.0,63.0298,63.1885,62.5774,62.7203,147428.0
2018-02-06 13:00:00,79.03,79.27,78.63,78.95,128519.0,62.7203,62.9107,62.4028,62.6568,128519.0
2018-02-06 13:30:00,78.91,78.96,78.56,78.77,154509.0,62.625,62.6647,62.3473,62.5139,154509.0
2018-02-06 14:00:00,78.76,78.98,78.53,78.66,191034.0,62.506,62.6806,62.3235,62.4266,191034.0
2018-02-06 14:30:00,78.64,79.38,78.61,79.3,244910.0,62.4108,62.998,62.3869,62.9345,244910.0
2018-02-06 15:00:00,79.33,79.77,79.14,79.32,475437.0,62.9584,63.3076,62.8076,62.9504,475437.0
2018-02-06 15:30:00,79.32,79.64,79.02,79.38,771471.0,62.9504,63.2044,62.7123,62.998,771471.0
2018-02-07 09:30:00,79.46,80.75,79.04,80.59,233284.0,63.0615,64.0853,62.7282,63.9583,233284.0
2018-02-07 10:00:00,80.57,81.09,80.55,80.91,184823.0,63.9425,64.3551,63.9266,64.2123,184823.0
2018-02-07 10:30:00,80.87,81.0,80.56,80.75,127927.0,64.1805,64.2837,63.9345,64.0853,127927.0
2018-02-07 11:00:00,80.82,81.32,80.75,81.15,105583.0,64.1409,64.5377,64.0853,64.4028,105583.0
2018-02-07 11:30:00,81.11,81.4,80.87,81.36,147761.0,64.371,64.6012,64.1805,64.5694,147761.0
2018-02-07 12:00:00,81.38,81.48,81.14,81.44,152492.0,64.5853,64.6647,64.3948,64.6329,152492.0
2018-02-07 12:30:00,81.45,81.45,81.06,81.14,211487.0,64.6408,64.6408,64.3313,64.3948,211487.0
2018-02-07 13:00:00,81.14,81.28,80.37,80.71,117876.0,64.3948,64.5059,63.7837,64.0536,117876.0
2018-02-07 13:30:00,80.65,81.13,80.56,80.91,129906.0,64.0059,64.3869,63.9345,64.2123,129906.0
2018-02-07 14:00:00,80.88,81.16,80.52,81.16,127997.0,64.1885,64.4107,63.9028,64.4107,127997.0
2018-02-07 14:30:00,81.15,81.21,80.55,80.93,548228.0,64.4028,64.4504,63.9266,64.2282,548228.0
2018-02-07 15:00:00,80.93,81.3,80.92,81.18,414961.0,64.2282,64.5218,64.2202,64.4266,414961.0
2018-02-07 15:30:00,81.18,81.31,80.41,80.46,540476.0,64.4266,64.5297,63.8155,63.8552,540476.0
2018-02-08 09:30:00,80.33,80.92,79.87,80.73,245867.0,63.752,64.2202,63.3869,64.0694,245867.0
2018-02-08 10:00:00,80.69,81.16,80.59,80.97,149755.0,64.0377,64.4107,63.9583,64.2599,149755.0
2018-02-08 10:30:00,80.96,81.03,80.27,80.51,225106.0,64.252,64.3075,63.7044,63.8948,225106.0
2018-02-08 11:00:00,80.49,80.71,80.08,80.14,165457.0,63.879,64.0536,63.5536,63.6012,165457.0
2018-02-08 11:30:00,80.14,80.44,80.01,80.19,154898.0,63.6012,63.8393,63.498,63.6409,154898.0
2018-02-08 12:00:00,80.15,80.27,79.28,79.34,182508.0,63.6091,63.7044,62.9187,62.9663,182508.0
2018-02-08 12:30:00,79.37,79.68,78.87,79.02,171686.0,62.9901,63.2361,62.5933,62.7123,171686.0
2018-02-08 13:00:00,79.02,79.44,78.89,79.07,150680.0,62.7123,63.0457,62.6092,62.752,150680.0
2018-02-08 13:30:00,79.03,79.86,78.98,79.82,84584.0,62.7203,63.379,62.6806,63.3472,84584.0
2018-02-08 14:00:00,79.82,79.96,79.51,79.57,103892.0,63.3472,63.4583,63.1012,63.1488,103892.0
2018-02-08 14:30:00,79.58,79.82,79.35,79.54,155454.0,63.1568,63.3472,62.9742,63.125,155454.0
2018-02-08 15:00:00,79.56,79.76,79.25,79.53,149393.0,63.1409,63.2996,62.8949,63.1171,149393.0
2018-02-08 15:30:00,79.51,79.62,78.73,78.75,678924.0,63.1012,63.1885,62.4822,62.4981,678924.0
2018-02-09 09:30:00,79.55,80.35,79.4,79.8,212836.0,63.133,63.7679,63.0139,63.3314,212836.0
2018-02-09 10:00:00,79.8,80.13,79.27,79.44,129074.0,63.3314,63.5933,62.9107,63.0457,129074.0
2018-02-09 10:30:00,79.41,79.48,78.27,78.64,197455.0,63.0218,63.0774,62.1171,62.4108,197455.0
2018-02-09 11:00:00,78.62,79.05,78.34,78.65,135939.0,62.3949,62.7361,62.1727,62.4187,135939.0
2018-02-09 11:30:00,78.64,78.93,78.46,78.46,141256.0,62.4108,62.6409,62.2679,62.2679,141256.0
2018-02-09 12:00:00,78.44,78.65,78.02,78.02,138350.0,62.252,62.4187,61.9187,61.9187,138350.0
2018-02-09 12:30:00,78.05,78.27,77.62,78.25,84144.0,61.9425,62.1171,61.6013,62.1012,84144.0
2018-02-09 13:00:00,78.22,78.22,77.28,77.36,222284.0,62.0774,62.0774,61.3314,61.3949,222284.0
2018-02-09 13:30:00,77.36,78.1,77.04,77.61,154513.0,61.3949,61.9822,61.141,61.5933,154513.0
2018-02-09 14:00:00,77.6,79.04,77.6,78.59,233071.0,61.5854,62.7282,61.5854,62.3711,233071.0
2018-02-09 14:30:00,78.62,79.13,78.4,78.76,162204.0,62.3949,62.7996,62.2203,62.506,162204.0
2018-02-09 15:00:00,78.76,78.81,78.17,78.59,255151.0,62.506,62.5457,62.0378,62.3711,255151.0
2018-02-09 15:30:00,78.61,79.76,78.55,79.31,630371.0,62.3869,63.2996,62.3393,62.9425,630371.0
2018-02-12 09:30:00,80.43,81.72,80.11,81.26,427771.0,63.8313,64.8551,63.5774,64.4901,427771.0
2018-02-12 10:00:00,81.29,81.75,80.75,81.04,199211.0,64.5139,64.8789,64.0853,64.3155,199211.0
2018-02-12 10:30:00,81.03,81.16,80.61,81.07,204862.0,64.3075,64.4107,63.9742,64.3393,204862.0
2018-02-12 11:00:00,81.07,81.24,80.73,81.03,301885.0,64.3393,64.4742,64.0694,64.3075,301885.0
2018-02-12 11:30:00,81.04,81.47,80.88,81.45,93624.0,64.3155,64.6567,64.1885,64.6408,93624.0
2018-02-12 12:00:00,81.45,81.65,81.23,81.28,194648.0,64.6408,64.7996,64.4662,64.5059,194648.0
2018-02-12 12:30:00,81.25,81.4,81.04,81.1,193568.0,64.4821,64.6012,64.3155,64.3631,193568.0
2018-02-12 13:00:00,81.15,81.28,81.01,81.11,87021.0,64.4028,64.5059,64.2917,64.371,87021.0
2018-02-12 13:30:00,81.12,81.36,80.96,81.22,63625.0,64.3789,64.5694,64.252,64.4583,63625.0
2018-02-12 14:00:00,81.22,81.35,81.08,81.32,85923.0,64.4583,64.5615,64.3472,64.5377,85923.0
2018-02-12 14:30:00,81.32,81.39,80.98,81.1,170730.0,64.5377,64.5932,64.2678,64.3631,170730.0
2018-02-12 15:00:00,81.1,81.32,80.99,81.1,189932.0,64.3631,64.5377,64.2758,64.3631,189932.0
2018-02-12 15:30:00,81.11,81.2,80.6,80.7,462190.0,64.371,64.4424,63.9663,64.0456,462190.0
2018-02-13 09:30:00,80.71,81.09,80.37,81.01,170509.0,64.0536,64.3551,63.7837,64.2917,170509.0
2018-02-13 10:00:00,81.01,81.49,81.0,81.26,184503.0,64.2917,64.6726,64.2837,64.4901,184503.0
2018-02-13 10:30:00,81.22,81.59,80.96,81.48,124867.0,64.4583,64.752,64.252,64.6647,124867.0
2018-02-13 11:00:00,81.4,81.59,81.14,81.21,122627.0,64.6012,64.752,64.3948,64.4504,122627.0
2018-02-13 11:30:00,81.21,81.53,81.21,81.48,69986.0,64.4504,64.7043,64.4504,64.6647,69986.0
2018-02-13 12:00:00,81.48,81.55,81.28,81.34,81376.0,64.6647,64.7202,64.5059,64.5535,81376.0
2018-02-13 12:30:00,81.35,81.57,81.3,81.45,64108.0,64.5615,64.7361,64.5218,64.6408,64108.0
2018-02-13 13:00:00,81.43,81.73,81.4,81.7,91197.0,64.625,64.8631,64.6012,64.8393,91197.0
2018-02-13 13:30:00,81.7,81.87,81.58,81.58,92042.0,64.8393,64.9742,64.744,64.744,92042.0
2018-02-13 14:00:00,81.6,81.96,81.58,81.93,107300.0,64.7599,65.0456,64.744,65.0218,107300.0
2018-02-13 14:30:00,81.93,81.94,81.7,81.79,124730.0,65.0218,65.0297,64.8393,64.9107,124730.0
2018-02-13 15:00:00,81.79,82.06,81.73,82.0,117283.0,64.9107,65.125,64.8631,65.0773,117283.0
2018-02-13 15:30:00,81.99,82.18,81.89,82.11,279927.0,65.0694,65.2202,64.99,65.1646,279927.0
2018-02-14 09:30:00,81.65,82.06,81.28,81.79,138744.0,64.7996,65.125,64.5059,64.9107,138744.0
2018-02-14 10:00:00,81.77,82.4,81.69,82.18,150826.0,64.8948,65.3948,64.8313,65.2202,150826.0
2018-02-14 10:30:00,82.18,82.65,82.11,82.47,142191.0,65.2202,65.5932,65.1646,65.4503,142191.0
2018-02-14 11:00:00,82.47,82.9,82.36,82.64,97898.0,65.4503,65.7916,65.363,65.5853,97898.0
2018-02-14 11:30:00,82.65,82.77,82.47,82.67,121858.0,65.5932,65.6884,65.4503,65.6091,121858.0
2018-02-14 12:00:00,82.67,82.78,82.58,82.73,141708.0,65.6091,65.6964,65.5376,65.6567,141708.0
2018-02-14 12:30:00,82.74,83.07,82.72,83.03,61151.0,65.6646,65.9265,65.6488,65.8948,61151.0
2018-02-14 13:00:00,83.03,83.44,83.01,83.28,75124.0,65.8948,66.2202,65.8789,66.0932,75124.0
2018-02-14 13:30:00,83.27,83.43,83.2,83.33,88665.0,66.0852,66.2122,66.0297,66.1329,88665.0
2018-02-14 14:00:00,83.34,83.65,83.29,83.29,226558.0,66.1408,66.3868,66.1011,66.1011,226558.0
2018-02-14 14:30:00,83.31,83.65,83.27,83.54,132526.0,66.117,66.3868,66.0852,66.2995,132526.0
2018-02-14 15:00:00,83.54,83.74,83.47,83.51,208345.0,66.2995,66.4582,66.244,66.2757,208345.0
2018-02-14 15:30:00,83.51,83.74,83.43,83.69,372896.0,66.2757,66.4582,66.2122,66.4186,372896.0
2018-02-15 09:30:00,83.98,84.0,83.63,83.73,186936.0,66.6487,66.6646,66.371,66.4503,186936.0
2018-02-15 10:00:00,83.75,83.82,83.34,83.61,199766.0,66.4662,66.5217,66.1408,66.3551,199766.0
2018-02-15 10:30:00,83.59,83.71,83.31,83.54,249456.0,66.3392,66.4344,66.117,66.2995,249456.0
2018-02-15 11:00:00,83.52,83.81,83.33,83.64,251992.0,66.2837,66.5138,66.1329,66.3789,251992.0
2018-02-15 11:30:00,83.65,83.7,83.51,83.53,137124.0,66.3868,66.4265,66.2757,66.2916,137124.0
2018-02-15 12:00:00,83.54,83.69,83.48,83.62,70319.0,66.2995,66.4186,66.2519,66.363,70319.0
2018-02-15 12:30:00,83.61,83.81,83.6,83.7,134115.0,66.3551,66.5138,66.3471,66.4265,134115.0
2018-02-15 13:00:00,83.72,84.03,83.72,83.8,120194.0,66.4424,66.6884,66.4424,66.5059,120194.0
2018-02-15 13:30:00,83.82,84.12,83.74,84.11,219699.0,66.5217,66.7598,66.4582,66.7519,219699.0
2018-02-15 14:00:00,84.1,84.26,84.07,84.24,146478.0,66.744,66.8709,66.7201,66.8551,146478.0
2018-02-15 14:30:00,84.24,84.38,84.1,84.1,184037.0,66.8551,66.9662,66.744,66.744,184037.0
2018-02-15 15:00:00,84.1,84.29,83.93,83.94,282470.0,66.744,66.8947,66.609,66.617,282470.0
2018-02-15 15:30:00,83.95,84.02,83.65,83.94,692175.0,66.6249,66.6805,66.3868,66.617,692175.0
2018-02-16 09:30:00,72.67,78.74,72.51,77.84,2024753.0,57.6728,62.4901,57.5458,61.7759,2024753.0
2018-02-16 10:00:00,77.87,78.37,76.75,76.97,923921.0,61.7997,62.1965,60.9108,61.0854,923921.0
2018-02-16 10:30:00,76.93,77.47,76.1,77.14,493434.0,61.0537,61.4822,60.3949,61.2203,493434.0
2018-02-16 11:00:00,77.13,77.14,76.35,76.53,392741.0,61.2124,61.2203,60.5934,60.7362,392741.0
2018-02-16 11:30:00,76.54,76.74,75.81,75.84,544191.0,60.7441,60.9029,60.1648,60.1886,544191.0
2018-02-16 12:00:00,75.86,76.14,75.54,75.73,395975.0,60.2045,60.4267,59.9505,60.1013,395975.0
2018-02-16 12:30:00,75.73,75.93,75.53,75.61,340409.0,60.1013,60.26,59.9426,60.0061,340409.0
2018-02-16 13:00:00,75.6,75.92,75.56,75.75,342400.0,59.9981,60.2521,59.9664,60.1172,342400.0
2018-02-16 13:30:00,75.75,76.27,75.71,76.04,285354.0,60.1172,60.5299,60.0854,60.3473,285354.0
2018-02-16 14:00:00,76.04,76.05,75.17,75.17,399785.0,60.3473,60.3553,59.6569,59.6569,399785.0
2018-02-16 14:30:00,75.17,75.78,75.06,75.59,534715.0,59.6569,60.141,59.5696,59.9902,534715.0
2018-02-16 15:00:00,75.6,75.69,75.05,75.3,661168.0,59.9981,60.0696,59.5616,59.76,661168.0
2018-02-16 15:30:00,75.3,75.35,74.55,74.63,1434008.0,59.76,59.7997,59.1648,59.2283,1434008.0
2018-02-20 09:30:00,74.67,74.77,73.58,73.78,441122.0,59.2601,59.3394,58.395,58.5537,441122.0
2018-02-20 10:00:00,73.79,74.02,73.06,73.09,356066.0,58.5617,58.7442,57.9823,58.0061,356066.0
2018-02-20 10:30:00,73.07,73.32,72.74,72.84,249528.0,57.9903,58.1887,57.7284,57.8077,249528.0
2018-02-20 11:00:00,72.85,73.16,72.75,73.1,254938.0,57.8157,58.0617,57.7363,58.0141,254938.0
2018-02-20 11:30:00,73.11,73.11,72.79,72.86,169458.0,58.022,58.022,57.768,57.8236,169458.0
2018-02-20 12:00:00,72.86,73.38,72.85,73.28,172361.0,57.8236,58.2363,57.8157,58.1569,172361.0
2018-02-20 12:30:00,73.29,73.37,73.09,73.27,150206.0,58.1649,58.2283,58.0061,58.149,150206.0
2018-02-20 13:00:00,73.26,73.29,72.89,72.95,102870.0,58.141,58.1649,57.8474,57.895,102870.0
2018-02-20 13:30:00,72.96,73.86,72.95,73.77,192835.0,57.903,58.6172,57.895,58.5458,192835.0
2018-02-20 14:00:00,73.78,73.79,73.44,73.71,152796.0,58.5537,58.5617,58.2839,58.4982,152796.0
2018-02-20 14:30:00,73.71,73.97,73.6,73.82,253388.0,58.4982,58.7045,58.4109,58.5855,253388.0
2018-02-20 15:00:00,73.82,73.82,73.37,73.5,300835.0,58.5855,58.5855,58.2283,58.3315,300835.0
2018-02-20 15:30:00,73.51,73.61,73.34,73.56,687325.0,58.3395,58.4188,58.2045,58.3791,687325.0
2018-02-21 09:30:00,73.86,74.7,73.74,74.51,238797.0,58.6172,59.2839,58.522,59.1331,238797.0
2018-02-21 10:00:00,74.51,75.06,74.49,74.89,164973.0,59.1331,59.5696,59.1172,59.4347,164973.0
2018-02-21 10:30:00,74.89,74.96,74.64,74.88,156103.0,59.4347,59.4902,59.2363,59.4267,156103.0
2018-02-21 11:00:00,74.89,74.99,74.73,74.91,143149.0,59.4347,59.514,59.3077,59.4505,143149.0
2018-02-21 11:30:00,74.9,75.01,74.76,74.93,131646.0,59.4426,59.5299,59.3315,59.4664,131646.0
2018-02-21 12:00:00,74.92,75.2,74.86,75.18,130432.0,59.4585,59.6807,59.4108,59.6648,130432.0
2018-02-21 12:30:00,75.17,75.42,75.05,75.42,151564.0,59.6569,59.8553,59.5616,59.8553,151564.0
2018-02-21 13:00:00,75.44,75.7,75.38,75.61,92949.0,59.8712,60.0775,59.8235,60.0061,92949.0
2018-02-21 13:30:00,75.61,75.69,75.46,75.5,115968.0,60.0061,60.0696,59.887,59.9188,115968.0
2018-02-21 14:00:00,75.52,75.87,75.47,75.5,143134.0,59.9346,60.2124,59.895,59.9188,143134.0
2018-02-21 14:30:00,75.5,75.64,75.26,75.41,177043.0,59.9188,60.0299,59.7283,59.8473,177043.0
2018-02-21 15:00:00,75.42,75.42,74.65,74.89,226784.0,59.8553,59.8553,59.2442,59.4347,226784.0
2018-02-21 15:30:00,74.89,75.02,74.45,74.51,735178.0,59.4347,59.5378,59.0855,59.1331,735178.0
2018-02-22 09:30:00,74.65,75.28,74.4,74.56,248250.0,59.2442,59.7442,59.0458,59.1728,248250.0
2018-02-22 10:00:00,74.56,75.17,74.45,74.85,139743.0,59.1728,59.6569,59.0855,59.4029,139743.0
2018-02-22 10:30:00,74.85,75.15,74.81,74.96,163259.0,59.4029,59.641,59.3712,59.4902,163259.0
2018-02-22 11:00:00,74.94,75.32,74.91,75.28,101543.0,59.4743,59.7759,59.4505,59.7442,101543.0
2018-02-22 11:30:00,75.31,75.31,75.03,75.04,112584.0,59.768,59.768,59.5458,59.5537,112584.0
2018-02-22 12:00:00,75.05,75.09,74.92,74.92,96275.0,59.5616,59.5934,59.4585,59.4585,96275.0
2018-02-22 12:30:00,74.94,74.96,74.42,74.61,107587.0,59.4743,59.4902,59.0617,59.2124,107587.0
2018-02-22 13:00:00,74.61,74.85,74.6,74.81,95818.0,59.2124,59.4029,59.2045,59.3712,95818.0
2018-02-22 13:30:00,74.83,75.04,74.7,74.99,96802.0,59.387,59.5537,59.2839,59.514,96802.0
2018-02-22 14:00:00,74.99,75.24,74.96,75.23,113478.0,59.514,59.7124,59.4902,59.7045,113478.0
2018-02-22 14:30:00,75.24,75.32,75.01,75.07,131253.0,59.7124,59.7759,59.5299,59.5775,131253.0
2018-02-22 15:00:00,75.06,75.35,75.0,75.26,258842.0,59.5696,59.7997,59.522,59.7283,258842.0
2018-02-22 15:30:00,75.27,75.52,75.03,75.2,517624.0,59.7362,59.9346,59.5458,59.6807,517624.0
2018-02-23 09:30:00,75.53,75.74,74.27,74.35,115777.0,59.9426,60.1092,58.9426,59.0061,115777.0
2018-02-23 10:00:00,74.37,74.54,74.16,74.3,111063.0,59.022,59.1569,58.8553,58.9664,111063.0
2018-02-23 10:30:00,74.3,74.81,74.18,74.69,167917.0,58.9664,59.3712,58.8712,59.2759,167917.0
2018-02-23 11:00:00,74.67,74.93,74.61,74.77,105366.0,59.2601,59.4664,59.2124,59.3394,105366.0
2018-02-23 11:30:00,74.77,74.92,74.68,74.8,82352.0,59.3394,59.4585,59.268,59.3632,82352.0
2018-02-23 12:00:00,74.8,74.95,74.73,74.73,72111.0,59.3632,59.4823,59.3077,59.3077,72111.0
2018-02-23 12:30:00,74.74,74.86,74.69,74.85,89250.0,59.3156,59.4108,59.2759,59.4029,89250.0
2018-02-23 13:00:00,74.88,74.93,74.78,74.84,94551.0,59.4267,59.4664,59.3474,59.395,94551.0
2018-02-23 13:30:00,74.84,75.04,74.83,75.04,84785.0,59.395,59.5537,59.387,59.5537,84785.0
2018-02-23 14:00:00,75.05,75.14,74.84,75.11,87368.0,59.5616,59.6331,59.395,59.6093,87368.0
2018-02-23 14:30:00,75.1,75.41,75.09,75.39,97359.0,59.6013,59.8473,59.5934,59.8315,97359.0
2018-02-23 15:00:00,75.39,75.61,75.34,75.5,142458.0,59.8315,60.0061,59.7918,59.9188,142458.0
2018-02-23 15:30:00,75.51,75.79,75.45,75.75,434725.0,59.9267,60.1489,59.8791,60.1172,434725.0
2018-02-26 09:30:00,75.67,76.09,75.53,75.78,161576.0,60.0537,60.387,59.9426,60.141,161576.0
2018-02-26 10:00:00,75.76,75.81,75.14,75.24,98408.0,60.1251,60.1648,59.6331,59.7124,98408.0
2018-02-26 10:30:00,75.22,75.32,75.03,75.31,148482.0,59.6966,59.7759,59.5458,59.768,148482.0
2018-02-26 11:00:00,75.32,75.64,75.24,75.56,98520.0,59.7759,60.0299,59.7124,59.9664,98520.0
2018-02-26 11:30:00,75.56,75.72,75.55,75.61,66240.0,59.9664,60.0934,59.9585,60.0061,66240.0
2018-02-26 12:00:00,75.62,75.83,75.62,75.77,89069.0,60.014,60.1807,60.014,60.133,89069.0
2018-02-26 12:30:00,75.79,75.9,75.74,75.8,78620.0,60.1489,60.2362,60.1092,60.1569,78620.0
2018-02-26 13:00:00,75.8,76.18,75.8,76.18,103303.0,60.1569,60.4584,60.1569,60.4584,103303.0
2018-02-26 13:30:00,76.17,76.25,76.11,76.23,61028.0,60.4505,60.514,60.4029,60.4981,61028.0
2018-02-26 14:00:00,76.22,76.33,76.12,76.12,91611.0,60.4902,60.5775,60.4108,60.4108,91611.0
2018-02-26 14:30:00,76.11,76.12,75.9,76.01,101763.0,60.4029,60.4108,60.2362,60.3235,101763.0
2018-02-26 15:00:00,76.01,76.31,75.96,76.24,120507.0,60.3235,60.5616,60.2838,60.5061,120507.0
2018-02-26 15:30:00,76.25,76.25,75.79,76.05,366031.0,60.514,60.514,60.1489,60.3553,366031.0
2018-02-27 09:30:00,76.39,76.8,76.05,76.17,179829.0,60.6251,60.9505,60.3553,60.4505,179829.0
2018-02-27 10:00:00,76.17,76.24,75.91,76.06,94854.0,60.4505,60.5061,60.2442,60.3632,94854.0
2018-02-27 10:30:00,76.04,76.09,75.3,75.54,112448.0,60.3473,60.387,59.76,59.9505,112448.0
2018-02-27 11:00:00,75.54,76.0,75.47,75.77,125478.0,59.9505,60.3156,59.895,60.133,125478.0
2018-02-27 11:30:00,75.77,75.88,75.55,75.65,98059.0,60.133,60.2203,59.9585,60.0378,98059.0
2018-02-27 12:00:00,75.64,75.65,75.35,75.45,116839.0,60.0299,60.0378,59.7997,59.8791,116839.0
2018-02-27 12:30:00,75.45,75.6,75.38,75.48,79992.0,59.8791,59.9981,59.8235,59.9029,79992.0
2018-02-27 13:00:00,75.47,75.47,75.33,75.41,88983.0,59.895,59.895,59.7839,59.8473,88983.0
2018-02-27 13:30:00,75.39,75.5,75.28,75.39,75978.0,59.8315,59.9188,59.7442,59.8315,75978.0
2018-02-27 14:00:00,75.39,75.43,75.23,75.4,93415.0,59.8315,59.8632,59.7045,59.8394,93415.0
2018-02-27 14:30:00,75.4,75.51,75.19,75.35,136691.0,59.8394,59.9267,59.6727,59.7997,136691.0
2018-02-27 15:00:00,75.35,75.4,75.16,75.27,122522.0,59.7997,59.8394,59.6489,59.7362,122522.0
2018-02-27 15:30:00,75.27,75.33,74.92,74.93,341553.0,59.7362,59.7839,59.4585,59.4664,341553.0
2018-02-28 09:30:00,75.12,75.31,74.95,75.0,133953.0,59.6172,59.768,59.4823,59.522,133953.0
2018-02-28 10:00:00,75.0,75.16,74.87,74.97,104347.0,59.522,59.6489,59.4188,59.4981,104347.0
2018-02-28 10:30:00,74.96,75.14,74.83,74.91,117661.0,59.4902,59.6331,59.387,59.4505,117661.0
2018-02-28 11:00:00,74.93,75.35,74.91,75.19,121160.0,59.4664,59.7997,59.4505,59.6727,121160.0
2018-02-28 11:30:00,75.2,75.22,74.91,75.11,89016.0,59.6807,59.6966,59.4505,59.6093,89016.0
2018-02-28 12:00:00,75.1,75.32,75.06,75.26,87027.0,59.6013,59.7759,59.5696,59.7283,87027.0
2018-02-28 12:30:00,75.24,75.38,75.14,75.19,89123.0,59.7124,59.8235,59.6331,59.6727,89123.0
2018-02-28 13:00:00,75.18,75.32,75.06,75.32,70008.0,59.6648,59.7759,59.5696,59.7759,70008.0
2018-02-28 13:30:00,75.31,75.33,74.93,75.16,70140.0,59.768,59.7839,59.4664,59.6489,70140.0
2018-02-28 14:00:00,75.17,75.27,75.14,75.19,85231.0,59.6569,59.7362,59.6331,59.6727,85231.0
2018-02-28 14:30:00,75.19,75.21,74.93,74.95,104045.0,59.6727,59.6886,59.4664,59.4823,104045.0
2018-02-28 15:00:00,74.95,75.0,74.65,74.75,154324.0,59.4823,59.522,59.2442,59.3236,154324.0
2018-02-28 15:30:00,74.76,75.05,74.56,74.56,473400.0,59.3315,59.5616,59.1728,59.1728,473400.0
2018-03-01 09:30:00,74.49,74.71,74.23,74.43,118956.0,59.1172,59.2918,58.9109,59.0696,118956.0
2018-03-01 10:00:00,74.47,74.65,74.2,74.62,194838.0,59.1013,59.2442,58.8871,59.2204,194838.0
2018-03-01 10:30:00,74.62,74.9,74.12,74.14,131650.0,59.2204,59.4426,58.8236,58.8394,131650.0
2018-03-01 11:00:00,74.13,74.71,74.08,74.25,152840.0,58.8315,59.2918,58.7918,58.9267,152840.0
2018-03-01 11:30:00,74.25,74.72,74.23,74.63,122683.0,58.9267,59.2997,58.9109,59.2283,122683.0
2018-03-01 12:00:00,74.63,74.63,74.21,74.26,90753.0,59.2283,59.2283,58.895,58.9347,90753.0
2018-03-01 12:30:00,74.25,74.37,74.01,74.06,70806.0,58.9267,59.022,58.7363,58.7759,70806.0
2018-03-01 13:00:00,74.04,74.11,73.64,74.0,65476.0,58.7601,58.8156,58.4426,58.7283,65476.0
2018-03-01 13:30:00,73.94,74.0,73.46,73.49,69888.0,58.6807,58.7283,58.2998,58.3236,69888.0
2018-03-01 14:00:00,73.47,73.5,73.05,73.35,129770.0,58.3077,58.3315,57.9744,58.2125,129770.0
2018-03-01 14:30:00,73.34,73.53,73.12,73.42,106024.0,58.2045,58.3553,58.0299,58.268,106024.0
2018-03-01 15:00:00,73.41,73.98,73.17,73.86,147529.0,58.2601,58.7125,58.0696,58.6172,147529.0
2018-03-01 15:30:00,73.86,73.93,73.49,73.7,304887.0,58.6172,58.6728,58.3236,58.4902,304887.0
2018-03-02 09:30:00,73.04,73.39,72.6,72.79,116567.0,57.9665,58.2442,57.6173,57.768,116567.0
2018-03-02 10:00:00,72.78,73.27,72.68,73.1,235645.0,57.7601,58.149,57.6807,58.0141,235645.0
2018-03-02 10:30:00,73.09,73.25,72.81,72.87,114902.0,58.0061,58.1331,57.7839,57.8315,114902.0
2018-03-02 11:00:00,72.87,72.94,72.6,72.84,177644.0,57.8315,57.8871,57.6173,57.8077,177644.0
2018-03-02 11:30:00,72.85,73.12,72.67,73.06,194830.0,57.8157,58.0299,57.6728,57.9823,194830.0
2018-03-02 12:00:00,73.03,73.1,72.75,72.99,164332.0,57.9585,58.0141,57.7363,57.9268,164332.0
2018-03-02 12:30:00,72.99,73.18,72.86,73.07,188121.0,57.9268,58.0776,57.8236,57.9903,188121.0
2018-03-02 13:00:00,73.05,73.09,72.74,72.8,105062.0,57.9744,58.0061,57.7284,57.776,105062.0
2018-03-02 13:30:00,72.79,72.95,72.59,72.79,130406.0,57.768,57.895,57.6093,57.768,130406.0
2018-03-02 14:00:00,72.81,73.05,72.8,72.88,169339.0,57.7839,57.9744,57.776,57.8395,169339.0
2018-03-02 14:30:00,72.88,73.18,72.87,73.02,142284.0,57.8395,58.0776,57.8315,57.9506,142284.0
2018-03-02 15:00:00,73.0,73.3,72.83,73.26,227108.0,57.9347,58.1728,57.7998,58.141,227108.0
2018-03-02 15:30:00,73.26,73.7,73.25,73.53,494847.0,58.141,58.4902,58.1331,58.3553,494847.0
2018-03-05 09:30:00,73.29,73.51,72.6,72.63,151338.0,58.1649,58.3395,57.6173,57.6411,151338.0
2018-03-05 10:00:00,72.65,72.91,72.43,72.91,166381.0,57.6569,57.8633,57.4823,57.8633,166381.0
2018-03-05 10:30:00,72.92,73.3,72.92,73.29,214137.0,57.8712,58.1728,57.8712,58.1649,214137.0
2018-03-05 11:00:00,73.29,73.6,73.28,73.56,282248.0,58.1649,58.4109,58.1569,58.3791,282248.0
2018-03-05 11:30:00,73.56,73.81,73.47,73.73,250126.0,58.3791,58.5775,58.3077,58.5141,250126.0
2018-03-05 12:00:00,73.71,73.8,73.63,73.8,123716.0,58.4982,58.5696,58.4347,58.5696,123716.0
2018-03-05 12:30:00,73.8,74.0,73.66,74.0,209641.0,58.5696,58.7283,58.4585,58.7283,209641.0
2018-03-05 13:00:00,74.0,74.31,73.99,74.19,113921.0,58.7283,58.9744,58.7204,58.8791,113921.0
2018-03-05 13:30:00,74.19,74.24,73.91,74.15,101338.0,58.8791,58.9188,58.6569,58.8474,101338.0
2018-03-05 14:00:00,74.16,74.31,73.92,73.99,144403.0,58.8553,58.9744,58.6648,58.7204,144403.0
2018-03-05 14:30:00,73.97,74.05,73.74,73.91,218351.0,58.7045,58.768,58.522,58.6569,218351.0
2018-03-05 15:00:00,73.91,73.92,73.43,73.44,324414.0,58.6569,58.6648,58.276,58.2839,324414.0
2018-03-05 15:30:00,73.44,73.65,73.36,73.56,638296.0,58.2839,58.4506,58.2204,58.3791,638296.0
2018-03-06 09:30:00,74.02,74.1,73.26,73.28,185608.0,58.7442,58.8077,58.141,58.1569,185608.0
2018-03-06 10:00:00,73.29,73.32,73.09,73.13,183315.0,58.1649,58.1887,58.0061,58.0379,183315.0
2018-03-06 10:30:00,73.13,73.44,73.09,73.38,200194.0,58.0379,58.2839,58.0061,58.2363,200194.0
2018-03-06 11:00:00,73.38,73.62,73.25,73.48,141050.0,58.2363,58.4268,58.1331,58.3156,141050.0
2018-03-06 11:30:00,73.49,73.54,73.34,73.4,136951.0,58.3236,58.3633,58.2045,58.2522,136951.0
2018-03-06 12:00:00,73.4,73.4,73.15,73.17,120230.0,58.2522,58.2522,58.0537,58.0696,120230.0
2018-03-06 12:30:00,73.17,73.26,73.08,73.26,113267.0,58.0696,58.141,57.9982,58.141,113267.0
2018-03-06 13:00:00,73.27,73.3,72.93,72.96,122654.0,58.149,58.1728,57.8792,57.903,122654.0
2018-03-06 13:30:00,72.98,73.2,72.98,73.1,117420.0,57.9188,58.0934,57.9188,58.0141,117420.0
2018-03-06 14:00:00,73.11,73.33,73.01,73.28,122178.0,58.022,58.1966,57.9426,58.1569,122178.0
2018-03-06 14:30:00,73.28,73.35,73.13,73.14,152526.0,58.1569,58.2125,58.0379,58.0458,152526.0
2018-03-06 15:00:00,73.13,73.17,73.0,73.12,212491.0,58.0379,58.0696,57.9347,58.0299,212491.0
2018-03-06 15:30:00,73.12,73.44,73.04,73.44,416689.0,58.0299,58.2839,57.9665,58.2839,416689.0
2018-03-07 09:30:00,72.66,72.99,72.08,72.76,157923.0,57.6649,57.9268,57.2046,57.7442,157923.0
2018-03-07 10:00:00,72.75,73.3,72.73,73.12,342480.0,57.7363,58.1728,57.7204,58.0299,342480.0
2018-03-07 10:30:00,73.1,73.71,73.06,73.57,259546.0,58.0141,58.4982,57.9823,58.3871,259546.0
2018-03-07 11:00:00,73.58,73.76,73.52,73.6,115403.0,58.395,58.5379,58.3474,58.4109,115403.0
2018-03-07 11:30:00,73.6,73.7,73.4,73.46,94167.0,58.4109,58.4902,58.2522,58.2998,94167.0
2018-03-07 12:00:00,73.45,73.48,73.11,73.38,131941.0,58.2918,58.3156,58.022,58.2363,131941.0
2018-03-07 12:30:00,73.38,73.43,73.18,73.35,78946.0,58.2363,58.276,58.0776,58.2125,78946.0
2018-03-07 13:00:00,73.33,73.36,73.13,73.32,206651.0,58.1966,58.2204,58.0379,58.1887,206651.0
2018-03-07 13:30:00,73.31,73.37,73.17,73.34,155040.0,58.1807,58.2283,58.0696,58.2045,155040.0
2018-03-07 14:00:00,73.33,73.6,73.28,73.43,106550.0,58.1966,58.4109,58.1569,58.276,106550.0
2018-03-07 14:30:00,73.43,73.63,73.4,73.44,109429.0,58.276,58.4347,58.2522,58.2839,109429.0
2018-03-07 15:00:00,73.44,73.65,73.37,73.61,170737.0,58.2839,58.4506,58.2283,58.4188,170737.0
2018-03-07 15:30:00,73.61,73.67,73.48,73.51,482268.0,58.4188,58.4664,58.3156,58.3395,482268.0
2018-03-08 09:30:00,73.14,73.75,73.14,73.67,131076.0,58.4126,58.8998,58.4126,58.8359,131076.0
2018-03-08 10:00:00,73.64,73.73,73.33,73.65,119322.0,58.8119,58.8838,58.5643,58.8199,119322.0
2018-03-08 10:30:00,73.64,73.66,73.28,73.33,173960.0,58.8119,58.8279,58.5244,58.5643,173960.0
2018-03-08 11:00:00,73.33,73.54,73.22,73.44,91764.0,58.5643,58.732,58.4765,58.6522,91764.0
2018-03-08 11:30:00,73.44,73.45,73.2,73.21,77873.0,58.6522,58.6602,58.4605,58.4685,77873.0
2018-03-08 12:00:00,73.22,73.26,72.9,73.07,136333.0,58.4765,58.5084,58.2209,58.3567,136333.0
2018-03-08 12:30:00,73.07,73.23,72.95,73.05,145459.0,58.3567,58.4845,58.2608,58.3407,145459.0
2018-03-08 13:00:00,73.07,73.22,72.88,72.9,71876.0,58.3567,58.4765,58.2049,58.2209,71876.0
2018-03-08 13:30:00,72.89,73.05,72.83,72.94,82799.0,58.2129,58.3407,58.165,58.2529,82799.0
2018-03-08 14:00:00,72.95,72.98,72.74,72.84,103416.0,58.2608,58.2848,58.0931,58.173,103416.0
2018-03-08 14:30:00,72.84,73.0,72.76,72.95,110538.0,58.173,58.3008,58.1091,58.2608,110538.0
2018-03-08 15:00:00,72.95,73.02,72.7,72.76,172377.0,58.2608,58.3167,58.0612,58.1091,172377.0
2018-03-08 15:30:00,72.77,72.8,72.43,72.79,482707.0,58.1171,58.141,57.8456,58.1331,482707.0
2018-03-09 09:30:00,73.32,74.23,73.28,73.93,211763.0,58.5563,59.2831,58.5244,59.0435,211763.0
2018-03-09 10:00:00,73.95,74.09,73.64,73.8,122180.0,59.0595,59.1713,58.8119,58.9397,122180.0
2018-03-09 10:30:00,73.82,73.95,73.46,73.49,80515.0,58.9557,59.0595,58.6682,58.6921,80515.0
2018-03-09 11:00:00,73.48,73.6,73.25,73.29,104227.0,58.6841,58.78,58.5004,58.5324,104227.0
2018-03-09 11:30:00,73.29,73.29,72.87,72.92,126609.0,58.5324,58.5324,58.197,58.2369,126609.0
2018-03-09 12:00:00,72.93,73.21,72.92,73.09,93465.0,58.2449,58.4685,58.2369,58.3727,93465.0
2018-03-09 12:30:00,73.08,73.2,72.9,73.19,125723.0,58.3647,58.4605,58.2209,58.4525,125723.0
2018-03-09 13:00:00,73.19,73.28,73.09,73.23,90714.0,58.4525,58.5244,58.3727,58.4845,90714.0
2018-03-09 13:30:00,73.22,73.32,73.02,73.24,216844.0,58.4765,58.5563,58.3167,58.4924,216844.0
2018-03-09 14:00:00,73.24,73.35,73.17,73.29,138043.0,58.4924,58.5803,58.4365,58.5324,138043.0
2018-03-09 14:30:00,73.29,73.4,73.26,73.39,65796.0,58.5324,58.6202,58.5084,58.6122,65796.0
2018-03-09 15:00:00,73.39,73.5,73.34,73.48,99689.0,58.6122,58.7001,58.5723,58.6841,99689.0
2018-03-09 15:30:00,73.48,73.58,73.33,73.58,347071.0,58.6841,58.764,58.5643,58.764,347071.0
2018-03-12 09:30:00,73.68,73.88,73.46,73.88,91428.0,58.8439,59.0036,58.6682,59.0036,91428.0
2018-03-12 10:00:00,73.85,73.92,73.65,73.7,103280.0,58.9796,59.0355,58.8199,58.8598,103280.0
2018-03-12 10:30:00,73.71,73.76,73.38,73.45,96027.0,58.8678,58.9077,58.6043,58.6602,96027.0
2018-03-12 11:00:00,73.43,73.62,73.37,73.46,57219.0,58.6442,58.7959,58.5963,58.6682,57219.0
2018-03-12 11:30:00,73.46,73.66,73.41,73.56,63058.0,58.6682,58.8279,58.6282,58.748,63058.0
2018-03-12 12:00:00,73.55,73.84,73.54,73.75,98026.0,58.74,58.9716,58.732,58.8998,98026.0
2018-03-12 12:30:00,73.76,73.78,73.64,73.66,59783.0,58.9077,58.9237,58.8119,58.8279,59783.0
2018-03-12 13:00:00,73.66,73.72,73.54,73.56,47472.0,58.8279,58.8758,58.732,58.748,47472.0
2018-03-12 13:30:00,73.56,73.57,73.46,73.48,67350.0,58.748,58.756,58.6682,58.6841,67350.0
2018-03-12 14:00:00,73.48,73.52,73.16,73.21,125256.0,58.6841,58.7161,58.4286,58.4685,125256.0
2018-03-12 14:30:00,73.21,73.28,73.01,73.12,109959.0,58.4685,58.5244,58.3088,58.3966,109959.0
2018-03-12 15:00:00,73.12,73.35,73.12,73.31,114165.0,58.3966,58.5803,58.3966,58.5484,114165.0
2018-03-12 15:30:00,73.3,73.47,73.18,73.23,393655.0,58.5404,58.6761,58.4445,58.4845,393655.0
2018-03-13 09:30:00,73.66,74.35,73.45,74.2,171081.0,58.8279,59.3789,58.6602,59.2591,171081.0
2018-03-13 10:00:00,74.18,74.4,74.1,74.17,83298.0,59.2432,59.4189,59.1793,59.2352,83298.0
2018-03-13 10:30:00,74.2,74.25,73.91,73.99,71734.0,59.2591,59.2991,59.0275,59.0914,71734.0
2018-03-13 11:00:00,74.0,74.04,73.81,73.82,74457.0,59.0994,59.1314,58.9477,58.9557,74457.0
2018-03-13 11:30:00,73.83,73.92,73.75,73.89,97354.0,58.9636,59.0355,58.8998,59.0116,97354.0
2018-03-13 12:00:00,73.92,73.99,73.65,73.96,147759.0,59.0355,59.0914,58.8199,59.0675,147759.0
2018-03-13 12:30:00,73.98,74.04,73.9,73.98,50501.0,59.0834,59.1314,59.0196,59.0834,50501.0
2018-03-13 13:00:00,73.99,74.08,73.87,73.95,70653.0,59.0914,59.1633,58.9956,59.0595,70653.0
2018-03-13 13:30:00,73.95,73.99,73.82,73.82,45869.0,59.0595,59.0914,58.9557,58.9557,45869.0
2018-03-13 14:00:00,73.81,73.89,73.64,73.71,53830.0,58.9477,59.0116,58.8119,58.8678,53830.0
2018-03-13 14:30:00,73.72,73.84,73.63,73.69,59481.0,58.8758,58.9716,58.8039,58.8518,59481.0
2018-03-13 15:00:00,73.7,73.73,73.45,73.52,73767.0,58.8598,58.8838,58.6602,58.7161,73767.0
2018-03-13 15:30:00,73.5,73.68,73.33,73.47,390490.0,58.7001,58.8439,58.5643,58.6761,390490.0
2018-03-14 09:30:00,74.02,74.75,74.02,74.74,195988.0,59.1154,59.6984,59.1154,59.6904,195988.0
2018-03-14 10:00:00,74.75,74.88,74.64,74.81,113965.0,59.6984,59.8022,59.6105,59.7463,113965.0
2018-03-14 10:30:00,74.81,74.85,74.48,74.82,152332.0,59.7463,59.7783,59.4828,59.7543,152332.0
2018-03-14 11:00:00,74.84,74.95,74.53,74.64,139357.0,59.7703,59.8581,59.5227,59.6105,139357.0
2018-03-14 11:30:00,74.64,74.76,74.34,74.51,131334.0,59.6105,59.7064,59.371,59.5067,131334.0
2018-03-14 12:00:00,74.52,74.7,74.4,74.62,113288.0,59.5147,59.6585,59.4189,59.5946,113288.0
2018-03-14 12:30:00,74.62,74.91,74.62,74.71,102946.0,59.5946,59.8262,59.5946,59.6665,102946.0
2018-03-14 13:00:00,74.71,74.77,74.58,74.72,79064.0,59.6665,59.7144,59.5626,59.6744,79064.0
2018-03-14 13:30:00,74.72,75.13,74.71,74.95,79623.0,59.6744,60.0019,59.6665,59.8581,79623.0
2018-03-14 14:00:00,74.97,75.04,74.89,74.97,74212.0,59.8741,59.93,59.8102,59.8741,74212.0
2018-03-14 14:30:00,74.97,75.03,74.63,74.92,92252.0,59.8741,59.922,59.6026,59.8342,92252.0
2018-03-14 15:00:00,74.92,75.0,74.74,74.88,158676.0,59.8342,59.8981,59.6904,59.8022,158676.0
2018-03-14 15:30:00,74.88,75.03,74.7,74.76,484624.0,59.8022,59.922,59.6585,59.7064,484624.0
2018-03-15 09:30:00,74.99,75.19,74.67,75.05,144046.0,59.8901,60.0498,59.6345,59.938,144046.0
2018-03-15 10:00:00,75.06,75.32,74.93,74.94,175667.0,59.946,60.1536,59.8422,59.8501,175667.0
2018-03-15 10:30:00,74.95,75.0,74.78,74.96,133787.0,59.8581,59.8981,59.7224,59.8661,133787.0
2018-03-15 11:00:00,74.97,75.12,74.84,75.1,105098.0,59.8741,59.9939,59.7703,59.9779,105098.0
2018-03-15 11:30:00,75.1,75.11,74.87,75.01,107249.0,59.9779,59.9859,59.7942,59.906,107249.0
2018-03-15 12:00:00,75.01,75.02,74.73,74.73,244299.0,59.906,59.914,59.6824,59.6824,244299.0
2018-03-15 12:30:00,74.75,74.78,74.53,74.74,72939.0,59.6984,59.7224,59.5227,59.6904,72939.0
2018-03-15 13:00:00,74.73,74.84,74.67,74.82,87279.0,59.6824,59.7703,59.6345,59.7543,87279.0
2018-03-15 13:30:00,74.82,74.99,74.81,74.81,88393.0,59.7543,59.8901,59.7463,59.7463,88393.0
2018-03-15 14:00:00,74.83,74.9,74.7,74.87,162900.0,59.7623,59.8182,59.6585,59.7942,162900.0
2018-03-15 14:30:00,74.86,75.0,74.76,74.96,222282.0,59.7862,59.8981,59.7064,59.8661,222282.0
2018-03-15 15:00:00,74.95,75.0,74.7,74.84,177628.0,59.8581,59.8981,59.6585,59.7703,177628.0
2018-03-15 15:30:00,74.84,74.91,74.71,74.73,436851.0,59.7703,59.8262,59.6665,59.6824,436851.0
2018-03-16 09:30:00,74.71,75.4,74.71,75.28,311349.0,59.6665,60.2175,59.6665,60.1217,311349.0
2018-03-16 10:00:00,75.28,75.86,75.24,75.79,211012.0,60.1217,60.5849,60.0897,60.529,211012.0
2018-03-16 10:30:00,75.81,76.1,75.76,76.08,207925.0,60.545,60.7766,60.505,60.7606,207925.0
2018-03-16 11:00:00,76.08,76.55,76.01,76.5,196885.0,60.7606,61.136,60.7047,61.096,196885.0
2018-03-16 11:30:00,76.49,76.5,75.97,76.1,198253.0,61.088,61.096,60.6727,60.7766,198253.0
2018-03-16 12:00:00,76.1,76.13,75.87,76.02,157680.0,60.7766,60.8005,60.5929,60.7127,157680.0
2018-03-16 12:30:00,76.02,76.21,76.0,76.18,146131.0,60.7127,60.8644,60.6967,60.8405,146131.0
2018-03-16 13:00:00,76.18,76.23,76.06,76.06,161548.0,60.8405,60.8804,60.7446,60.7446,161548.0
2018-03-16 13:30:00,76.05,76.19,75.71,75.73,410455.0,60.7366,60.8484,60.4651,60.4811,410455.0
2018-03-16 14:00:00,75.74,75.83,75.66,75.83,153159.0,60.4891,60.5609,60.4252,60.5609,153159.0
2018-03-16 14:30:00,75.83,75.97,75.79,75.87,145614.0,60.5609,60.6727,60.529,60.5929,145614.0
2018-03-16 15:00:00,75.88,75.99,75.63,75.69,166044.0,60.6009,60.6887,60.4012,60.4491,166044.0
2018-03-16 15:30:00,75.7,75.76,75.46,75.47,535023.0,60.4571,60.505,60.2654,60.2734,535023.0
2018-03-19 09:30:00,75.05,75.23,74.67,74.95,124797.0,59.938,60.0817,59.6345,59.8581,124797.0
2018-03-19 10:00:00,74.94,74.96,74.57,74.74,107908.0,59.8501,59.8661,59.5546,59.6904,107908.0
2018-03-19 10:30:00,74.76,75.0,74.74,74.79,144257.0,59.7064,59.8981,59.6904,59.7303,144257.0
2018-03-19 11:00:00,74.78,74.79,74.34,74.36,136293.0,59.7224,59.7303,59.371,59.3869,136293.0
2018-03-19 11:30:00,74.37,74.42,74.06,74.11,70257.0,59.3949,59.4348,59.1473,59.1873,70257.0
2018-03-19 12:00:00,74.11,74.2,74.02,74.09,52443.0,59.1873,59.2591,59.1154,59.1713,52443.0
2018-03-19 12:30:00,74.08,74.14,74.01,74.1,57467.0,59.1633,59.2112,59.1074,59.1793,57467.0
2018-03-19 13:00:00,74.09,74.09,73.71,73.75,66959.0,59.1713,59.1713,58.8678,58.8998,66959.0
2018-03-19 13:30:00,73.75,73.84,73.58,73.78,65693.0,58.8998,58.9716,58.764,58.9237,65693.0
2018-03-19 14:00:00,73.78,73.92,73.73,73.8,69308.0,58.9237,59.0355,58.8838,58.9397,69308.0
2018-03-19 14:30:00,73.79,73.88,73.56,73.73,101946.0,58.9317,59.0036,58.748,58.8838,101946.0
2018-03-19 15:00:00,73.74,73.98,73.68,73.9,143150.0,58.8918,59.0834,58.8439,59.0196,143150.0
2018-03-19 15:30:00,73.88,74.26,73.84,74.14,331587.0,59.0036,59.3071,58.9716,59.2112,331587.0
2018-03-20 09:30:00,74.34,74.92,74.08,74.88,85815.0,59.371,59.8342,59.1633,59.8022,85815.0
2018-03-20 10:00:00,74.91,75.11,74.88,75.01,79499.0,59.8262,59.9859,59.8022,59.906,79499.0
2018-03-20 10:30:00,75.02,75.12,74.72,74.93,97008.0,59.914,59.9939,59.6744,59.8422,97008.0
2018-03-20 11:00:00,74.93,74.93,74.66,74.76,55918.0,59.8422,59.8422,59.6265,59.7064,55918.0
2018-03-20 11:30:00,74.77,74.78,74.47,74.74,57130.0,59.7144,59.7224,59.4748,59.6904,57130.0
2018-03-20 12:00:00,74.73,74.98,74.68,74.94,69904.0,59.6824,59.8821,59.6425,59.8501,69904.0
2018-03-20 12:30:00,74.94,75.01,74.69,74.78,67715.0,59.8501,59.906,59.6505,59.7224,67715.0
2018-03-20 13:00:00,74.75,74.98,74.74,74.78,44384.0,59.6984,59.8821,59.6904,59.7224,44384.0
2018-03-20 13:30:00,74.78,74.82,74.66,74.69,54038.0,59.7224,59.7543,59.6265,59.6505,54038.0
2018-03-20 14:00:00,74.69,74.86,74.67,74.86,62675.0,59.6505,59.7862,59.6345,59.7862,62675.0
2018-03-20 14:30:00,74.87,75.0,74.82,74.99,94525.0,59.7942,59.8981,59.7543,59.8901,94525.0
2018-03-20 15:00:00,75.0,75.11,74.97,74.99,103372.0,59.8981,59.9859,59.8741,59.8901,103372.0
2018-03-20 15:30:00,75.0,75.08,74.96,74.98,352469.0,59.8981,59.9619,59.8661,59.8821,352469.0
2018-03-21 09:30:00,74.97,75.32,74.96,74.97,84052.0,59.8741,60.1536,59.8661,59.8741,84052.0
2018-03-21 10:00:00,74.98,75.09,74.8,74.86,78383.0,59.8821,59.9699,59.7383,59.7862,78383.0
2018-03-21 10:30:00,74.86,74.98,74.81,74.86,91843.0,59.7862,59.8821,59.7463,59.7862,91843.0
2018-03-21 11:00:00,74.85,75.03,74.84,74.94,41413.0,59.7783,59.922,59.7703,59.8501,41413.0
2018-03-21 11:30:00,74.93,75.27,74.93,75.26,44823.0,59.8422,60.1137,59.8422,60.1057,44823.0
2018-03-21 12:00:00,75.24,75.24,75.0,75.0,52864.0,60.0897,60.0897,59.8981,59.8981,52864.0
2018-03-21 12:30:00,75.01,75.1,74.98,75.07,27316.0,59.906,59.9779,59.8821,59.954,27316.0
2018-03-21 13:00:00,75.1,75.12,74.94,74.97,53297.0,59.9779,59.9939,59.8501,59.8741,53297.0
2018-03-21 13:30:00,74.98,75.08,74.92,75.02,36983.0,59.8821,59.9619,59.8342,59.914,36983.0
2018-03-21 14:00:00,75.05,75.26,74.89,75.0,106728.0,59.938,60.1057,59.8102,59.8981,106728.0
2018-03-21 14:30:00,75.01,75.01,74.39,74.66,90857.0,59.906,59.906,59.4109,59.6265,90857.0
2018-03-21 15:00:00,74.67,74.98,74.62,74.85,101064.0,59.6345,59.8821,59.5946,59.7783,101064.0
2018-03-21 15:30:00,74.86,74.94,74.63,74.63,257894.0,59.7862,59.8501,59.6026,59.6026,257894.0
2018-03-22 09:30:00,74.34,74.34,73.64,73.99,147074.0,59.371,59.371,58.8119,59.0914,147074.0
2018-03-22 10:00:00,73.95,74.25,73.94,74.11,40309.0,59.0595,59.2991,59.0515,59.1873,40309.0
2018-03-22 10:30:00,74.09,74.1,73.62,73.76,90695.0,59.1713,59.1793,58.7959,58.9077,90695.0
2018-03-22 11:00:00,73.73,74.01,73.69,73.72,73863.0,58.8838,59.1074,58.8518,58.8758,73863.0
2018-03-22 11:30:00,73.71,73.73,73.13,73.38,192442.0,58.8678,58.8838,58.4046,58.6043,192442.0
2018-03-22 12:00:00,73.39,73.75,73.32,73.73,93780.0,58.6122,58.8998,58.5563,58.8838,93780.0
2018-03-22 12:30:00,73.73,73.77,73.54,73.56,88403.0,58.8838,58.9157,58.732,58.748,88403.0
2018-03-22 13:00:00,73.55,73.6,73.32,73.59,74230.0,58.74,58.78,58.5563,58.772,74230.0
2018-03-22 13:30:00,73.6,73.68,73.48,73.49,58092.0,58.78,58.8439,58.6841,58.6921,58092.0
2018-03-22 14:00:00,73.48,73.52,73.09,73.11,56308.0,58.6841,58.7161,58.3727,58.3886,56308.0
2018-03-22 14:30:00,73.09,73.26,73.04,73.16,113161.0,58.3727,58.5084,58.3327,58.4286,113161.0
2018-03-22 15:00:00,73.16,73.22,72.84,72.94,98307.0,58.4286,58.4765,58.173,58.2529,98307.0
2018-03-22 15:30:00,72.94,72.95,72.32,72.41,569261.0,58.2529,58.2608,57.7577,57.8296,569261.0
2018-03-23 09:30:00,72.83,73.38,72.78,73.0,120543.0,58.165,58.6043,58.1251,58.3008,120543.0
2018-03-23 10:00:00,73.04,73.79,73.03,73.72,390255.0,58.3327,58.9317,58.3247,58.8758,390255.0
2018-03-23 10:30:00,73.79,73.99,73.66,73.85,165666.0,58.9317,59.0914,58.8279,58.9796,165666.0
2018-03-23 11:00:00,73.86,73.89,73.66,73.71,78591.0,58.9876,59.0116,58.8279,58.8678,78591.0
2018-03-23 11:30:00,73.72,73.84,73.17,73.17,105542.0,58.8758,58.9716,58.4365,58.4365,105542.0
2018-03-23 12:00:00,73.15,73.43,73.03,73.27,134352.0,58.4206,58.6442,58.3247,58.5164,134352.0
2018-03-23 12:30:00,73.28,73.31,73.07,73.15,86829.0,58.5244,58.5484,58.3567,58.4206,86829.0
2018-03-23 13:00:00,73.19,73.72,73.1,73.67,72126.0,58.4525,58.8758,58.3806,58.8359,72126.0
2018-03-23 13:30:00,73.67,73.76,73.41,73.62,125018.0,58.8359,58.9077,58.6282,58.7959,125018.0
2018-03-23 14:00:00,73.66,73.73,73.34,73.42,80342.0,58.8279,58.8838,58.5723,58.6362,80342.0
2018-03-23 14:30:00,73.41,73.44,72.73,72.81,134266.0,58.6282,58.6522,58.0851,58.149,134266.0
2018-03-23 15:00:00,72.82,72.94,72.5,72.78,195494.0,58.157,58.2529,57.9015,58.1251,195494.0
2018-03-23 15:30:00,72.8,72.8,72.38,72.43,522698.0,58.141,58.141,57.8056,57.8456,522698.0
2018-03-26 09:30:00,73.41,73.79,73.16,73.73,88587.0,58.6282,58.9317,58.4286,58.8838,88587.0
2018-03-26 10:00:00,73.73,74.04,73.73,73.79,56183.0,58.8838,59.1314,58.8838,58.9317,56183.0
2018-03-26 10:30:00,73.78,74.01,73.69,73.91,144639.0,58.9237,59.1074,58.8518,59.0275,144639.0
2018-03-26 11:00:00,73.92,73.97,73.52,73.6,61107.0,59.0355,59.0755,58.7161,58.78,61107.0
2018-03-26 11:30:00,73.58,74.08,73.57,73.94,48479.0,58.764,59.1633,58.756,59.0515,48479.0
2018-03-26 12:00:00,73.94,74.26,73.87,74.11,104302.0,59.0515,59.3071,58.9956,59.1873,104302.0
2018-03-26 12:30:00,74.09,74.24,74.03,74.03,57633.0,59.1713,59.2911,59.1234,59.1234,57633.0
2018-03-26 13:00:00,74.02,74.28,73.92,73.94,207862.0,59.1154,59.323,59.0355,59.0515,207862.0
2018-03-26 13:30:00,73.95,74.25,73.93,74.1,87242.0,59.0595,59.2991,59.0435,59.1793,87242.0
2018-03-26 14:00:00,74.11,74.33,74.08,74.26,91899.0,59.1873,59.363,59.1633,59.3071,91899.0
2018-03-26 14:30:00,74.27,74.52,74.25,74.34,72338.0,59.315,59.5147,59.2991,59.371,72338.0
2018-03-26 15:00:00,74.33,74.71,74.33,74.71,112202.0,59.363,59.6665,59.363,59.6665,112202.0
2018-03-26 15:30:00,74.72,74.73,74.46,74.62,437756.0,59.6744,59.6824,59.4668,59.5946,437756.0
2018-03-27 09:30:00,74.93,74.93,74.19,74.39,157329.0,59.8422,59.8422,59.2512,59.4109,157329.0
2018-03-27 10:00:00,74.39,74.86,74.37,74.82,132841.0,59.4109,59.7862,59.3949,59.7543,132841.0
2018-03-27 10:30:00,74.82,74.93,74.63,74.75,82331.0,59.7543,59.8422,59.6026,59.6984,82331.0
2018-03-27 11:00:00,74.74,74.9,74.61,74.67,151984.0,59.6904,59.8182,59.5866,59.6345,151984.0
2018-03-27 11:30:00,74.68,74.88,74.68,74.84,95884.0,59.6425,59.8022,59.6425,59.7703,95884.0
2018-03-27 12:00:00,74.84,75.19,74.81,74.99,91271.0,59.7703,60.0498,59.7463,59.8901,91271.0
2018-03-27 12:30:00,75.01,75.07,74.87,75.02,95604.0,59.906,59.954,59.7942,59.914,95604.0
2018-03-27 13:00:00,75.02,75.17,74.87,74.87,230496.0,59.914,60.0338,59.7942,59.7942,230496.0
2018-03-27 13:30:00,74.84,74.9,74.54,74.67,55789.0,59.7703,59.8182,59.5307,59.6345,55789.0
2018-03-27 14:00:00,74.67,74.78,74.46,74.47,57973.0,59.6345,59.7224,59.4668,59.4748,57973.0
2018-03-27 14:30:00,74.46,74.65,74.21,74.22,59963.0,59.4668,59.6185,59.2671,59.2751,59963.0
2018-03-27 15:00:00,74.22,74.25,73.71,73.75,83746.0,59.2751,59.2991,58.8678,58.8998,83746.0
2018-03-27 15:30:00,73.77,73.87,73.44,73.73,311733.0,58.9157,58.9956,58.6522,58.8838,311733.0
2018-03-28 09:30:00,73.99,74.54,73.79,74.4,79095.0,59.0914,59.5307,58.9317,59.4189,79095.0
2018-03-28 10:00:00,74.41,74.66,73.92,73.98,69829.0,59.4269,59.6265,59.0355,59.0834,69829.0
2018-03-28 10:30:00,74.0,74.02,73.44,73.81,103481.0,59.0994,59.1154,58.6522,58.9477,103481.0
2018-03-28 11:00:00,73.84,73.95,73.41,73.5,122281.0,58.9716,59.0595,58.6282,58.7001,122281.0
2018-03-28 11:30:00,73.49,73.79,73.35,73.72,114330.0,58.6921,58.9317,58.5803,58.8758,114330.0
2018-03-28 12:00:00,73.72,74.29,73.7,73.87,116377.0,58.8758,59.331,58.8598,58.9956,116377.0
2018-03-28 12:30:00,73.91,74.03,73.5,73.61,100210.0,59.0275,59.1234,58.7001,58.7879,100210.0
2018-03-28 13:00:00,73.61,73.88,73.46,73.8,39724.0,58.7879,59.0036,58.6682,58.9397,39724.0
2018-03-28 13:30:00,73.8,73.89,73.55,73.76,47894.0,58.9397,59.0116,58.74,58.9077,47894.0
2018-03-28 14:00:00,73.75,73.89,73.63,73.74,56269.0,58.8998,59.0116,58.8039,58.8918,56269.0
2018-03-28 14:30:00,73.7,74.02,73.67,73.69,62248.0,58.8598,59.1154,58.8359,58.8518,62248.0
2018-03-28 15:00:00,73.71,73.89,73.54,73.79,198571.0,58.8678,59.0116,58.732,58.9317,198571.0
2018-03-28 15:30:00,73.78,73.94,73.64,73.67,557498.0,58.9237,59.0515,58.8119,58.8359,557498.0
2018-03-29 09:30:00,74.31,75.12,74.31,74.47,87161.0,59.347,59.9939,59.347,59.4748,87161.0
2018-03-29 10:00:00,74.51,74.85,74.44,74.49,159305.0,59.5067,59.7783,59.4508,59.4908,159305.0
2018-03-29 10:30:00,74.49,75.0,74.48,75.0,76160.0,59.4908,59.8981,59.4828,59.8981,76160.0
2018-03-29 11:00:00,75.0,75.02,74.63,74.69,118662.0,59.8981,59.914,59.6026,59.6505,118662.0
2018-03-29 11:30:00,74.68,74.68,74.32,74.65,201747.0,59.6425,59.6425,59.355,59.6185,201747.0
2018-03-29 12:00:00,74.67,74.72,74.44,74.59,69694.0,59.6345,59.6744,59.4508,59.5706,69694.0
2018-03-29 12:30:00,74.6,74.6,74.33,74.38,111370.0,59.5786,59.5786,59.363,59.4029,111370.0
2018-03-29 13:00:00,74.41,74.52,74.23,74.52,71579.0,59.4269,59.5147,59.2831,59.5147,71579.0
2018-03-29 13:30:00,74.52,74.59,74.32,74.41,223866.0,59.5147,59.5706,59.355,59.4269,223866.0
2018-03-29 14:00:00,74.4,74.66,74.34,74.45,147245.0,59.4189,59.6265,59.371,59.4588,147245.0
2018-03-29 14:30:00,74.45,74.66,74.43,74.56,154111.0,59.4588,59.6265,59.4428,59.5467,154111.0
2018-03-29 15:00:00,74.56,74.65,74.24,74.29,177927.0,59.5467,59.6185,59.2911,59.331,177927.0
2018-03-29 15:30:00,74.29,74.33,74.0,74.13,586092.0,59.331,59.363,59.0994,59.2032,586092.0
2018-04-02 09:30:00,73.85,74.31,73.66,74.23,76643.0,58.9796,59.347,58.8279,59.2831,76643.0
2018-04-02 10:00:00,74.2,74.26,73.75,73.78,55625.0,59.2591,59.3071,58.8998,58.9237,55625.0
2018-04-02 10:30:00,73.77,73.89,73.56,73.59,48308.0,58.9157,59.0116,58.748,58.772,48308.0
2018-04-02 11:00:00,73.62,73.62,73.25,73.48,49445.0,58.7959,58.7959,58.5004,58.6841,49445.0
2018-04-02 11:30:00,73.52,73.55,72.96,73.16,52249.0,58.7161,58.74,58.2688,58.4286,52249.0
2018-04-02 12:00:00,73.14,73.16,72.8,73.01,43783.0,58.4126,58.4286,58.141,58.3088,43783.0
2018-04-02 12:30:00,73.02,73.26,73.01,73.04,58107.0,58.3167,58.5084,58.3088,58.3327,58107.0
2018-04-02 13:00:00,73.06,73.11,72.63,72.67,73902.0,58.3487,58.3886,58.0053,58.0372,73902.0
2018-04-02 13:30:00,72.67,72.86,72.36,72.36,68548.0,58.0372,58.189,57.7896,57.7896,68548.0
2018-04-02 14:00:00,72.36,72.76,72.26,72.53,79015.0,57.7896,58.1091,57.7098,57.9254,79015.0
2018-04-02 14:30:00,72.52,72.83,72.43,72.78,74690.0,57.9174,58.165,57.8456,58.1251,74690.0
2018-04-02 15:00:00,72.8,72.98,72.73,72.8,86263.0,58.141,58.2848,58.0851,58.141,86263.0
2018-04-02 15:30:00,72.8,73.29,72.7,73.09,446031.0,58.141,58.5324,58.0612,58.3727,446031.0
2018-04-03 09:30:00,73.4,73.69,73.01,73.4,104430.0,58.6202,58.8518,58.3088,58.6202,104430.0
2018-04-03 10:00:00,73.42,73.56,73.15,73.37,74049.0,58.6362,58.748,58.4206,58.5963,74049.0
2018-04-03 10:30:00,73.37,73.65,73.35,73.37,90396.0,58.5963,58.8199,58.5803,58.5963,90396.0
2018-04-03 11:00:00,73.38,73.84,73.38,73.71,89055.0,58.6043,58.9716,58.6043,58.8678,89055.0
2018-04-03 11:30:00,73.71,73.76,73.43,73.44,65132.0,58.8678,58.9077,58.6442,58.6522,65132.0
2018-04-03 12:00:00,73.45,73.61,73.25,73.27,116303.0,58.6602,58.7879,58.5004,58.5164,116303.0
2018-04-03 12:30:00,73.26,73.47,73.12,73.3,128550.0,58.5084,58.6761,58.3966,58.5404,128550.0
2018-04-03 13:00:00,73.31,73.72,73.27,73.64,56110.0,58.5484,58.8758,58.5164,58.8119,56110.0
2018-04-03 13:30:00,73.66,73.84,73.58,73.83,59956.0,58.8279,58.9716,58.764,58.9636,59956.0
2018-04-03 14:00:00,73.84,73.89,73.67,73.8,61693.0,58.9716,59.0116,58.8359,58.9397,61693.0
2018-04-03 14:30:00,73.79,73.97,73.59,73.91,71681.0,58.9317,59.0755,58.772,59.0275,71681.0
2018-04-03 15:00:00,73.9,74.25,73.85,74.19,99554.0,59.0196,59.2991,58.9796,59.2512,99554.0
2018-04-03 15:30:00,74.19,74.31,73.83,74.25,313144.0,59.2512,59.347,58.9636,59.2991,313144.0
2018-04-04 09:30:00,73.66,74.36,73.58,74.33,69841.0,58.8279,59.3869,58.764,59.363,69841.0
2018-04-04 10:00:00,74.33,74.71,74.2,74.64,83568.0,59.363,59.6665,59.2591,59.6105,83568.0
2018-04-04 10:30:00,74.65,75.28,74.65,75.23,79962.0,59.6185,60.1217,59.6185,60.0817,79962.0
2018-04-04 11:00:00,75.23,75.81,75.18,75.66,110864.0,60.0817,60.545,60.0418,60.4252,110864.0
2018-04-04 11:30:00,75.65,75.93,75.4,75.42,79602.0,60.4172,60.6408,60.2175,60.2335,79602.0
2018-04-04 12:00:00,75.41,75.69,75.31,75.66,75913.0,60.2255,60.4491,60.1456,60.4252,75913.0
2018-04-04 12:30:00,75.67,75.91,75.63,75.84,69932.0,60.4331,60.6248,60.4012,60.5689,69932.0
2018-04-04 13:00:00,75.85,75.92,75.37,75.47,62809.0,60.5769,60.6328,60.1936,60.2734,62809.0
2018-04-04 13:30:00,75.47,75.63,75.42,75.6,72502.0,60.2734,60.4012,60.2335,60.3772,72502.0
2018-04-04 14:00:00,75.61,75.8,75.48,75.8,96466.0,60.3852,60.537,60.2814,60.537,96466.0
2018-04-04 14:30:00,75.81,76.04,75.68,76.02,87461.0,60.545,60.7286,60.4411,60.7127,87461.0
2018-04-04 15:00:00,76.01,76.2,75.91,76.14,97619.0,60.7047,60.8564,60.6248,60.8085,97619.0
2018-04-04 15:30:00,76.13,76.32,76.03,76.18,330461.0,60.8005,60.9523,60.7207,60.8405,330461.0
2018-04-05 09:30:00,76.33,76.8,76.13,76.68,63346.0,60.9602,61.3356,60.8005,61.2398,63346.0
2018-04-05 10:00:00,76.69,76.97,76.53,76.94,73925.0,61.2478,61.4714,61.12,61.4474,73925.0
2018-04-05 10:30:00,76.93,77.04,76.86,76.97,82480.0,61.4394,61.5273,61.3835,61.4714,82480.0
2018-04-05 11:00:00,76.98,77.31,76.9,77.25,58165.0,61.4794,61.7429,61.4155,61.695,58165.0
2018-04-05 11:30:00,77.24,77.4,77.21,77.33,44174.0,61.687,61.8148,61.6631,61.7589,44174.0
2018-04-05 12:00:00,77.38,77.4,77.08,77.13,45349.0,61.7988,61.8148,61.5592,61.5992,45349.0
2018-04-05 12:30:00,77.12,77.14,76.87,76.92,100704.0,61.5912,61.6071,61.3915,61.4314,100704.0
2018-04-05 13:00:00,76.93,77.2,76.8,76.94,762433.0,61.4394,61.6551,61.3356,61.4474,762433.0
2018-04-05 13:30:00,76.94,77.0,76.75,76.94,45450.0,61.4474,61.4953,61.2957,61.4474,45450.0
2018-04-05 14:00:00,76.96,77.09,76.89,77.04,47326.0,61.4634,61.5672,61.4075,61.5273,47326.0
2018-04-05 14:30:00,77.03,77.41,77.03,77.4,55826.0,61.5193,61.8228,61.5193,61.8148,55826.0
2018-04-05 15:00:00,77.41,77.61,77.0,77.45,1839156.0,61.8228,61.9825,61.4953,61.8547,1839156.0
2018-04-05 15:30:00,77.45,77.58,77.23,77.48,335828.0,61.8547,61.9586,61.679,61.8787,335828.0
2018-04-06 09:30:00,77.01,77.72,76.81,77.52,167696.0,61.5033,62.0704,61.3436,61.9106,167696.0
2018-04-06 10:00:00,77.5,77.91,77.47,77.49,143866.0,61.8947,62.2221,61.8707,61.8867,143866.0
2018-04-06 10:30:00,77.47,77.7,77.09,77.25,234411.0,61.8707,62.0544,61.5672,61.695,234411.0
2018-04-06 11:00:00,77.24,77.24,76.8,76.95,148581.0,61.687,61.687,61.3356,61.4554,148581.0
2018-04-06 11:30:00,76.96,76.97,76.67,76.86,89221.0,61.4634,61.4714,61.2318,61.3835,89221.0
2018-04-06 12:00:00,76.85,76.89,76.52,76.53,82282.0,61.3755,61.4075,61.112,61.12,82282.0
2018-04-06 12:30:00,76.53,77.02,76.48,76.97,87976.0,61.12,61.5113,61.08,61.4714,87976.0
2018-04-06 13:00:00,76.99,77.08,76.72,77.02,69300.0,61.4874,61.5592,61.2717,61.5113,69300.0
2018-04-06 13:30:00,77.03,77.1,76.31,76.34,85326.0,61.5193,61.5752,60.9443,60.9682,85326.0
2018-04-06 14:00:00,76.34,76.45,75.94,75.97,97035.0,60.9682,61.0561,60.6488,60.6727,97035.0
2018-04-06 14:30:00,75.96,76.06,75.55,75.64,111739.0,60.6648,60.7446,60.3373,60.4092,111739.0
2018-04-06 15:00:00,75.68,76.15,75.56,76.01,204154.0,60.4411,60.8165,60.3453,60.7047,204154.0
2018-04-06 15:30:00,76.01,76.56,75.96,76.3,339285.0,60.7047,61.1439,60.6648,60.9363,339285.0
2018-04-09 09:30:00,76.72,77.04,76.32,76.91,214324.0,61.2717,61.5273,60.9523,61.4235,214324.0
2018-04-09 10:00:00,76.95,77.12,76.43,76.48,115741.0,61.4554,61.5912,61.0401,61.08,115741.0
2018-04-09 10:30:00,76.5,76.74,76.45,76.73,114024.0,61.096,61.2877,61.0561,61.2797,114024.0
2018-04-09 11:00:00,76.73,76.9,76.6,76.69,70356.0,61.2797,61.4155,61.1759,61.2478,70356.0
2018-04-09 11:30:00,76.7,76.93,76.69,76.82,78169.0,61.2557,61.4394,61.2478,61.3516,78169.0
2018-04-09 12:00:00,76.81,76.88,76.64,76.73,63086.0,61.3436,61.3995,61.2078,61.2797,63086.0
2018-04-09 12:30:00,76.72,76.77,76.61,76.75,57016.0,61.2717,61.3117,61.1839,61.2957,57016.0
2018-04-09 13:00:00,76.76,76.89,76.7,76.85,55808.0,61.3037,61.4075,61.2557,61.3755,55808.0
2018-04-09 13:30:00,76.85,76.95,76.73,76.93,54213.0,61.3755,61.4554,61.2797,61.4394,54213.0
2018-04-09 14:00:00,76.93,76.94,76.75,76.93,63717.0,61.4394,61.4474,61.2957,61.4394,63717.0
2018-04-09 14:30:00,76.91,76.96,76.7,76.92,55435.0,61.4235,61.4634,61.2557,61.4314,55435.0
2018-04-09 15:00:00,76.93,76.94,76.46,76.6,112102.0,61.4394,61.4474,61.0641,61.1759,112102.0
2018-04-09 15:30:00,76.61,76.64,76.08,76.14,376795.0,61.1839,61.2078,60.7606,60.8085,376795.0
2018-04-10 09:30:00,76.81,76.94,76.56,76.73,91916.0,61.3436,61.4474,61.1439,61.2797,91916.0
2018-04-10 10:00:00,76.76,77.43,76.73,77.4,97895.0,61.3037,61.8388,61.2797,61.8148,97895.0
2018-04-10 10:30:00,77.41,77.9,77.41,77.79,151535.0,61.8228,62.2141,61.8228,62.1263,151535.0
2018-04-10 11:00:00,77.8,77.97,77.74,77.79,146825.0,62.1343,62.27,62.0863,62.1263,146825.0
2018-04-10 11:30:00,77.78,77.88,77.44,77.65,125611.0,62.1183,62.1981,61.8467,62.0145,125611.0
2018-04-10 12:00:00,77.67,77.72,77.23,77.4,99041.0,62.0304,62.0704,61.679,61.8148,99041.0
2018-04-10 12:30:00,77.4,77.64,77.34,77.5,70475.0,61.8148,62.0065,61.7669,61.8947,70475.0
2018-04-10 13:00:00,77.51,77.74,77.48,77.73,62282.0,61.9026,62.0863,61.8787,62.0783,62282.0
2018-04-10 13:30:00,77.73,77.8,77.5,77.76,59357.0,62.0783,62.1343,61.8947,62.1023,59357.0
2018-04-10 14:00:00,77.77,77.96,77.7,77.78,88205.0,62.1103,62.262,62.0544,62.1183,88205.0
2018-04-10 14:30:00,77.78,78.0,77.6,77.96,108512.0,62.1183,62.294,61.9745,62.262,108512.0
2018-04-10 15:00:00,77.98,78.06,77.81,77.98,135972.0,62.278,62.3419,62.1422,62.278,135972.0
2018-04-10 15:30:00,77.96,78.1,77.8,77.91,304830.0,62.262,62.3738,62.1343,62.2221,304830.0
2018-04-11 09:30:00,77.31,77.92,77.24,77.87,71446.0,61.7429,62.2301,61.687,62.1902,71446.0
2018-04-11 10:00:00,77.84,78.12,77.81,78.12,154712.0,62.1662,62.3898,62.1422,62.3898,154712.0
2018-04-11 10:30:00,78.13,78.24,77.58,77.58,192969.0,62.3978,62.4857,61.9586,61.9586,192969.0
2018-04-11 11:00:00,77.55,77.83,77.41,77.82,178412.0,61.9346,62.1582,61.8228,62.1502,178412.0
2018-04-11 11:30:00,77.83,77.9,77.69,77.79,36608.0,62.1582,62.2141,62.0464,62.1263,36608.0
2018-04-11 12:00:00,77.78,77.98,77.75,77.76,35626.0,62.1183,62.278,62.0943,62.1023,35626.0
2018-04-11 12:30:00,77.78,77.85,77.55,77.61,36476.0,62.1183,62.1742,61.9346,61.9825,36476.0
2018-04-11 13:00:00,77.61,77.73,77.41,77.67,70318.0,61.9825,62.0783,61.8228,62.0304,70318.0
2018-04-11 13:30:00,77.66,77.76,77.49,77.7,33147.0,62.0224,62.1023,61.8867,62.0544,33147.0
2018-04-11 14:00:00,77.72,77.8,77.49,77.69,38866.0,62.0704,62.1343,61.8867,62.0464,38866.0
2018-04-11 14:30:00,77.67,77.89,77.51,77.63,152492.0,62.0304,62.2061,61.9026,61.9985,152492.0
2018-04-11 15:00:00,77.62,77.69,77.28,77.35,195323.0,61.9905,62.0464,61.719,61.7749,195323.0
2018-04-11 15:30:00,77.34,77.54,77.29,77.54,199693.0,61.7669,61.9266,61.7269,61.9266,199693.0
2018-04-12 09:30:00,77.78,78.18,77.54,78.17,81696.0,62.1183,62.4377,61.9266,62.4297,81696.0
2018-04-12 10:00:00,78.18,78.25,78.02,78.05,192835.0,62.4377,62.4936,62.31,62.3339,192835.0
2018-04-12 10:30:00,78.04,78.15,77.84,78.12,137305.0,62.3259,62.4138,62.1662,62.3898,137305.0
2018-04-12 11:00:00,78.11,78.37,78.04,78.23,90631.0,62.3818,62.5895,62.3259,62.4777,90631.0
2018-04-12 11:30:00,78.24,78.26,77.73,77.83,81302.0,62.4857,62.5016,62.0783,62.1582,81302.0
2018-04-12 12:00:00,77.81,77.97,77.8,77.9,39111.0,62.1422,62.27,62.1343,62.2141,39111.0
2018-04-12 12:30:00,77.89,78.05,77.88,77.99,36647.0,62.2061,62.3339,62.1981,62.286,36647.0
2018-04-12 13:00:00,78.02,78.06,77.76,77.79,44160.0,62.31,62.3419,62.1023,62.1263,44160.0
2018-04-12 13:30:00,77.78,78.07,77.75,77.79,33625.0,62.1183,62.3499,62.0943,62.1263,33625.0
2018-04-12 14:00:00,77.79,78.03,77.78,77.92,37761.0,62.1263,62.3179,62.1183,62.2301,37761.0
2018-04-12 14:30:00,77.94,78.12,77.88,78.09,58675.0,62.2461,62.3898,62.1981,62.3659,58675.0
2018-04-12 15:00:00,78.1,78.15,77.9,78.1,52831.0,62.3738,62.4138,62.2141,62.3738,52831.0
2018-04-12 15:30:00,78.09,78.13,77.7,77.71,315229.0,62.3659,62.3978,62.0544,62.0624,315229.0
2018-04-13 09:30:00,78.07,78.78,78.07,78.36,159595.0,62.3499,62.9169,62.3499,62.5815,159595.0
2018-04-13 10:00:00,78.37,78.47,77.5,77.56,45807.0,62.5895,62.6693,61.8947,61.9426,45807.0
2018-04-13 10:30:00,77.61,77.82,77.45,77.53,71083.0,61.9825,62.1502,61.8547,61.9186,71083.0
2018-04-13 11:00:00,77.52,77.68,77.38,77.59,55934.0,61.9106,62.0384,61.7988,61.9665,55934.0
2018-04-13 11:30:00,77.6,77.6,77.27,77.56,58206.0,61.9745,61.9745,61.711,61.9426,58206.0
2018-04-13 12:00:00,77.58,77.58,77.29,77.5,51658.0,61.9586,61.9586,61.7269,61.8947,51658.0
2018-04-13 12:30:00,77.5,77.51,77.11,77.25,44773.0,61.8947,61.9026,61.5832,61.695,44773.0
2018-04-13 13:00:00,77.26,77.42,77.26,77.38,35463.0,61.703,61.8308,61.703,61.7988,35463.0
2018-04-13 13:30:00,77.41,77.47,77.29,77.33,62847.0,61.8228,61.8707,61.7269,61.7589,62847.0
2018-04-13 14:00:00,77.32,77.35,77.23,77.29,79007.0,61.7509,61.7749,61.679,61.7269,79007.0
2018-04-13 14:30:00,77.28,77.41,77.13,77.15,55451.0,61.719,61.8228,61.5992,61.6151,55451.0
2018-04-13 15:00:00,77.14,77.21,76.91,76.95,106792.0,61.6071,61.6631,61.4235,61.4554,106792.0
2018-04-13 15:30:00,76.93,77.38,76.84,77.21,286017.0,61.4394,61.7988,61.3676,61.6631,286017.0
2018-04-16 09:30:00,77.55,77.66,77.04,77.63,70862.0,61.9346,62.0224,61.5273,61.9985,70862.0
2018-04-16 10:00:00,77.66,77.99,77.66,77.98,69896.0,62.0224,62.286,62.0224,62.278,69896.0
2018-04-16 10:30:00,77.96,77.96,77.51,77.66,74263.0,62.262,62.262,61.9026,62.0224,74263.0
2018-04-16 11:00:00,77.69,77.81,77.48,77.66,77149.0,62.0464,62.1422,61.8787,62.0224,77149.0
2018-04-16 11:30:00,77.66,77.86,77.63,77.73,52167.0,62.0224,62.1822,61.9985,62.0783,52167.0
2018-04-16 12:00:00,77.74,77.97,77.72,77.9,51979.0,62.0863,62.27,62.0704,62.2141,51979.0
2018-04-16 12:30:00,77.91,78.18,77.9,77.93,460889.0,62.2221,62.4377,62.2141,62.2381,460889.0
2018-04-16 13:00:00,77.97,78.05,77.86,77.89,72419.0,62.27,62.3339,62.1822,62.2061,72419.0
2018-04-16 13:30:00,77.89,78.07,77.83,78.04,53993.0,62.2061,62.3499,62.1582,62.3259,53993.0
2018-04-16 14:00:00,78.03,78.03,77.76,77.86,59846.0,62.3179,62.3179,62.1023,62.1822,59846.0
2018-04-16 14:30:00,77.86,77.97,77.77,77.84,50902.0,62.1822,62.27,62.1103,62.1662,50902.0
2018-04-16 15:00:00,77.84,77.95,77.76,77.86,81530.0,62.1662,62.254,62.1023,62.1822,81530.0
2018-04-16 15:30:00,77.86,77.98,77.77,77.92,255064.0,62.1822,62.278,62.1103,62.2301,255064.0
2018-04-17 09:30:00,78.4,78.79,78.21,78.73,100655.0,62.6134,62.9249,62.4617,62.877,100655.0
2018-04-17 10:00:00,78.7,78.74,78.43,78.62,112886.0,62.853,62.885,62.6374,62.7891,112886.0
2018-04-17 10:30:00,78.59,78.95,78.5,78.86,102102.0,62.7652,63.0527,62.6933,62.9808,102102.0
2018-04-17 11:00:00,78.88,78.94,78.68,78.79,61069.0,62.9968,63.0447,62.8371,62.9249,61069.0
2018-04-17 11:30:00,78.78,78.78,78.6,78.66,32395.0,62.9169,62.9169,62.7732,62.8211,32395.0
2018-04-17 12:00:00,78.66,78.79,78.65,78.66,38634.0,62.8211,62.9249,62.8131,62.8211,38634.0
2018-04-17 12:30:00,78.65,78.69,78.49,78.49,41201.0,62.8131,62.845,62.6853,62.6853,41201.0
2018-04-17 13:00:00,78.46,78.58,78.39,78.48,33210.0,62.6614,62.7572,62.6054,62.6773,33210.0
2018-04-17 13:30:00,78.49,78.67,78.45,78.66,29194.0,62.6853,62.8291,62.6534,62.8211,29194.0
2018-04-17 14:00:00,78.67,78.69,78.4,78.47,44477.0,62.8291,62.845,62.6134,62.6693,44477.0
2018-04-17 14:30:00,78.5,78.69,78.47,78.65,38509.0,62.6933,62.845,62.6693,62.8131,38509.0
2018-04-17 15:00:00,78.65,78.81,78.61,78.74,55401.0,62.8131,62.9409,62.7812,62.885,55401.0
2018-04-17 15:30:00,78.74,78.82,78.62,78.64,218085.0,62.885,62.9489,62.7891,62.8051,218085.0
2018-04-18 09:30:00,78.74,78.87,78.23,78.86,127184.0,62.885,62.9888,62.4777,62.9808,127184.0
2018-04-18 10:00:00,78.86,79.06,78.58,79.0,86869.0,62.9808,63.1405,62.7572,63.0926,86869.0
2018-04-18 10:30:00,78.98,79.06,78.73,78.8,82429.0,63.0766,63.1405,62.877,62.9329,82429.0
2018-04-18 11:00:00,78.76,78.84,78.71,78.75,59261.0,62.9009,62.9648,62.861,62.893,59261.0
2018-04-18 11:30:00,78.74,78.85,78.73,78.74,62715.0,62.885,62.9728,62.877,62.885,62715.0
2018-04-18 12:00:00,78.75,78.85,78.63,78.68,37286.0,62.893,62.9728,62.7971,62.8371,37286.0
2018-04-18 12:30:00,78.69,78.71,78.6,78.69,22753.0,62.845,62.861,62.7732,62.845,22753.0
2018-04-18 13:00:00,78.69,78.77,78.59,78.65,20936.0,62.845,62.9089,62.7652,62.8131,20936.0
2018-04-18 13:30:00,78.64,78.67,78.47,78.47,23416.0,62.8051,62.8291,62.6693,62.6693,23416.0
2018-04-18 14:00:00,78.48,78.56,78.37,78.42,31812.0,62.6773,62.7412,62.5895,62.6294,31812.0
2018-04-18 14:30:00,78.43,78.44,78.02,78.02,51882.0,62.6374,62.6454,62.31,62.31,51882.0
2018-04-18 15:00:00,78.04,78.1,77.94,78.0,71480.0,62.3259,62.3738,62.2461,62.294,71480.0
2018-04-18 15:30:00,77.98,78.13,77.96,78.04,166255.0,62.278,62.3978,62.262,62.3259,166255.0
2018-04-19 09:30:00,78.1,78.23,77.55,77.81,54317.0,62.3738,62.4777,61.9346,62.1422,54317.0
2018-04-19 10:00:00,77.79,77.9,77.46,77.55,55895.0,62.1263,62.2141,61.8627,61.9346,55895.0
2018-04-19 10:30:00,77.54,77.7,77.31,77.41,28695.0,61.9266,62.0544,61.7429,61.8228,28695.0
2018-04-19 11:00:00,77.45,77.45,77.2,77.35,81894.0,61.8547,61.8547,61.6551,61.7749,81894.0
2018-04-19 11:30:00,77.35,77.39,77.19,77.2,40354.0,61.7749,61.8068,61.6471,61.6551,40354.0
2018-04-19 12:00:00,77.2,77.42,77.18,77.35,78486.0,61.6551,61.8308,61.6391,61.7749,78486.0
2018-04-19 12:30:00,77.34,77.4,77.23,77.26,44634.0,61.7669,61.8148,61.679,61.703,44634.0
2018-04-19 13:00:00,77.24,77.33,77.08,77.15,36222.0,61.687,61.7589,61.5592,61.6151,36222.0
2018-04-19 13:30:00,77.16,77.49,77.16,77.37,37919.0,61.6231,61.8867,61.6231,61.7908,37919.0
2018-04-19 14:00:00,77.36,77.46,77.34,77.46,37023.0,61.7828,61.8627,61.7669,61.8627,37023.0
2018-04-19 14:30:00,77.45,77.63,77.43,77.6,37813.0,61.8547,61.9985,61.8388,61.9745,37813.0
2018-04-19 15:00:00,77.59,77.64,77.47,77.54,61564.0,61.9665,62.0065,61.8707,61.9266,61564.0
2018-04-19 15:30:00,77.55,77.92,77.54,77.77,224364.0,61.9346,62.2301,61.9266,62.1103,224364.0
2018-04-20 09:30:00,77.81,78.01,77.42,77.83,167676.0,62.1422,62.302,61.8308,62.1582,167676.0
2018-04-20 10:00:00,77.79,77.94,77.52,77.88,75799.0,62.1263,62.2461,61.9106,62.1981,75799.0
2018-04-20 10:30:00,77.93,77.94,77.38,77.48,47133.0,62.2381,62.2461,61.7988,61.8787,47133.0
2018-04-20 11:00:00,77.47,77.49,77.19,77.23,52588.0,61.8707,61.8867,61.6471,61.679,52588.0
2018-04-20 11:30:00,77.23,77.43,77.23,77.39,37999.0,61.679,61.8388,61.679,61.8068,37999.0
2018-04-20 12:00:00,77.36,77.41,77.24,77.37,30861.0,61.7828,61.8228,61.687,61.7908,30861.0
2018-04-20 12:30:00,77.35,77.37,77.16,77.25,31358.0,61.7749,61.7908,61.6231,61.695,31358.0
2018-04-20 13:00:00,77.24,77.3,77.09,77.28,39288.0,61.687,61.7349,61.5672,61.719,39288.0
2018-04-20 13:30:00,77.28,77.38,77.17,77.31,75445.0,61.719,61.7988,61.6311,61.7429,75445.0
2018-04-20 14:00:00,77.27,77.35,77.22,77.31,43191.0,61.711,61.7749,61.671,61.7429,43191.0
2018-04-20 14:30:00,77.31,77.33,77.14,77.25,44634.0,61.7429,61.7589,61.6071,61.695,44634.0
2018-04-20 15:00:00,77.25,77.25,76.94,77.19,75419.0,61.695,61.695,61.4474,61.6471,75419.0
2018-04-20 15:30:00,77.19,77.52,77.15,77.5,314245.0,61.6471,61.9106,61.6151,61.8947,314245.0
2018-04-23 09:30:00,77.82,78.18,77.6,78.17,52598.0,62.1502,62.4377,61.9745,62.4297,52598.0
2018-04-23 10:00:00,78.2,78.23,77.77,77.86,59540.0,62.4537,62.4777,62.1103,62.1822,59540.0
2018-04-23 10:30:00,77.88,78.15,77.74,78.15,88175.0,62.1981,62.4138,62.0863,62.4138,88175.0
2018-04-23 11:00:00,78.13,78.34,78.0,78.07,96821.0,62.3978,62.5655,62.294,62.3499,96821.0
2018-04-23 11:30:00,78.1,78.12,77.88,77.88,71818.0,62.3738,62.3898,62.1981,62.1981,71818.0
2018-04-23 12:00:00,77.88,78.06,77.88,78.02,62461.0,62.1981,62.3419,62.1981,62.31,62461.0
2018-04-23 12:30:00,78.05,78.2,78.03,78.17,52089.0,62.3339,62.4537,62.3179,62.4297,52089.0
2018-04-23 13:00:00,78.19,78.22,78.12,78.21,82413.0,62.4457,62.4697,62.3898,62.4617,82413.0
2018-04-23 13:30:00,78.2,78.23,78.12,78.18,53281.0,62.4537,62.4777,62.3898,62.4377,53281.0
2018-04-23 14:00:00,78.19,78.19,77.96,78.0,40865.0,62.4457,62.4457,62.262,62.294,40865.0
2018-04-23 14:30:00,77.98,78.0,77.77,77.82,56382.0,62.278,62.294,62.1103,62.1502,56382.0
2018-04-23 15:00:00,77.84,78.04,77.84,78.03,69560.0,62.1662,62.3259,62.1662,62.3179,69560.0
2018-04-23 15:30:00,78.04,78.13,77.97,78.09,166486.0,62.3259,62.3978,62.27,62.3659,166486.0
2018-04-24 09:30:00,78.45,78.69,78.09,78.48,147402.0,62.6534,62.845,62.3659,62.6773,147402.0
2018-04-24 10:00:00,78.46,78.66,78.13,78.27,99197.0,62.6614,62.8211,62.3978,62.5096,99197.0
2018-04-24 10:30:00,78.25,78.57,78.09,78.44,142925.0,62.4936,62.7492,62.3659,62.6454,142925.0
2018-04-24 11:00:00,78.44,78.86,78.39,78.74,133694.0,62.6454,62.9808,62.6054,62.885,133694.0
2018-04-24 11:30:00,78.75,78.92,78.56,78.59,105956.0,62.893,63.0287,62.7412,62.7652,105956.0
2018-04-24 12:00:00,78.56,78.67,78.37,78.39,91821.0,62.7412,62.8291,62.5895,62.6054,91821.0
2018-04-24 12:30:00,78.41,78.41,78.06,78.06,94995.0,62.6214,62.6214,62.3419,62.3419,94995.0
2018-04-24 13:00:00,78.05,78.14,77.88,77.9,70793.0,62.3339,62.4058,62.1981,62.2141,70793.0
2018-04-24 13:30:00,77.92,78.02,77.87,78.02,395399.0,62.2301,62.31,62.1902,62.31,395399.0
2018-04-24 14:00:00,78.0,78.19,77.66,77.88,123784.0,62.294,62.4457,62.0224,62.1981,123784.0
2018-04-24 14:30:00,77.87,78.13,77.86,77.91,157544.0,62.1902,62.3978,62.1822,62.2221,157544.0
2018-04-24 15:00:00,77.95,78.31,77.95,78.09,144674.0,62.254,62.5416,62.254,62.3659,144674.0
2018-04-24 15:30:00,78.09,78.09,77.76,78.0,317245.0,62.3659,62.3659,62.1023,62.294,317245.0
2018-04-25 09:30:00,78.11,78.67,77.67,78.52,160772.0,62.3818,62.8291,62.0304,62.7093,160772.0
2018-04-25 10:00:00,78.47,78.73,78.39,78.71,105348.0,62.6693,62.877,62.6054,62.861,105348.0
2018-04-25 10:30:00,78.72,78.98,78.59,78.75,124700.0,62.869,63.0766,62.7652,62.893,124700.0
2018-04-25 11:00:00,78.73,78.9,78.62,78.81,86382.0,62.877,63.0128,62.7891,62.9409,86382.0
2018-04-25 11:30:00,78.79,78.79,78.5,78.51,69066.0,62.9249,62.9249,62.6933,62.7013,69066.0
2018-04-25 12:00:00,78.5,78.64,78.38,78.49,42366.0,62.6933,62.8051,62.5975,62.6853,42366.0
2018-04-25 12:30:00,78.5,78.68,78.46,78.5,67983.0,62.6933,62.8371,62.6614,62.6933,67983.0
2018-04-25 13:00:00,78.49,78.68,78.48,78.63,47831.0,62.6853,62.8371,62.6773,62.7971,47831.0
2018-04-25 13:30:00,78.62,78.77,78.49,78.66,52826.0,62.7891,62.9089,62.6853,62.8211,52826.0
2018-04-25 14:00:00,78.68,78.79,78.56,78.67,78268.0,62.8371,62.9249,62.7412,62.8291,78268.0
2018-04-25 14:30:00,78.67,78.89,78.66,78.85,66897.0,62.8291,63.0048,62.8211,62.9728,66897.0
2018-04-25 15:00:00,78.86,78.89,78.7,78.77,65459.0,62.9808,63.0048,62.853,62.9089,65459.0
2018-04-25 15:30:00,78.76,78.79,78.41,78.64,277312.0,62.9009,62.9249,62.6214,62.8051,277312.0
2018-04-26 09:30:00,78.62,78.62,77.82,78.51,57673.0,62.7891,62.7891,62.1502,62.7013,57673.0
2018-04-26 10:00:00,78.47,78.96,78.46,78.75,82591.0,62.6693,63.0607,62.6614,62.893,82591.0
2018-04-26 10:30:00,78.78,79.29,78.71,79.28,107985.0,62.9169,63.3242,62.861,63.3162,107985.0
2018-04-26 11:00:00,79.27,79.29,78.98,79.06,85008.0,63.3083,63.3242,63.0766,63.1405,85008.0
2018-04-26 11:30:00,79.07,79.07,78.74,78.75,71971.0,63.1485,63.1485,62.885,62.893,71971.0
2018-04-26 12:00:00,78.77,79.23,78.76,79.09,54499.0,62.9089,63.2763,62.9009,63.1645,54499.0
2018-04-26 12:30:00,79.07,79.38,79.01,79.31,81583.0,63.1485,63.3961,63.1006,63.3402,81583.0
2018-04-26 13:00:00,79.31,79.7,79.29,79.61,62974.0,63.3402,63.6517,63.3242,63.5798,62974.0
2018-04-26 13:30:00,79.59,79.72,79.44,79.72,66535.0,63.5638,63.6676,63.444,63.6676,66535.0
2018-04-26 14:00:00,79.71,79.91,79.65,79.89,79464.0,63.6597,63.8194,63.6117,63.8034,79464.0
2018-04-26 14:30:00,79.88,80.13,79.81,79.94,117793.0,63.7954,63.9951,63.7395,63.8433,117793.0
2018-04-26 15:00:00,79.94,79.99,79.71,79.75,100175.0,63.8433,63.8833,63.6597,63.6916,100175.0
2018-04-26 15:30:00,79.75,79.87,79.7,79.85,264630.0,63.6916,63.7874,63.6517,63.7715,264630.0
2018-04-27 09:30:00,80.0,81.72,79.95,81.47,172602.0,63.8913,65.2649,63.8513,65.0653,172602.0
2018-04-27 10:00:00,81.43,81.49,81.07,81.08,131423.0,65.0333,65.0812,64.7458,64.7538,131423.0
2018-04-27 10:30:00,81.07,81.09,80.63,80.76,103940.0,64.7458,64.7618,64.3944,64.4982,103940.0
2018-04-27 11:00:00,80.76,80.9,80.53,80.76,104042.0,64.4982,64.61,64.3145,64.4982,104042.0
2018-04-27 11:30:00,80.75,80.75,80.58,80.62,81946.0,64.4902,64.4902,64.3545,64.3864,81946.0
2018-04-27 12:00:00,80.64,80.66,80.53,80.63,81700.0,64.4024,64.4184,64.3145,64.3944,81700.0
2018-04-27 12:30:00,80.62,80.72,80.41,80.71,78288.0,64.3864,64.4663,64.2187,64.4583,78288.0
2018-04-27 13:00:00,80.71,80.79,80.56,80.56,77299.0,64.4583,64.5222,64.3385,64.3385,77299.0
2018-04-27 13:30:00,80.59,80.67,80.45,80.51,66221.0,64.3625,64.4264,64.2506,64.2986,66221.0
2018-04-27 14:00:00,80.5,80.82,80.49,80.8,82800.0,64.2906,64.5461,64.2826,64.5302,82800.0
2018-04-27 14:30:00,80.79,80.87,80.67,80.71,88958.0,64.5222,64.5861,64.4264,64.4583,88958.0
2018-04-27 15:00:00,80.71,80.81,80.67,80.74,118192.0,64.4583,64.5382,64.4264,64.4823,118192.0
2018-04-27 15:30:00,80.74,80.85,80.67,80.79,369076.0,64.4823,64.5701,64.4264,64.5222,369076.0
2018-04-30 09:30:00,81.15,81.93,80.98,81.55,254663.0,64.8097,65.4326,64.6739,65.1292,254663.0
2018-04-30 10:00:00,81.49,81.56,81.15,81.4,139921.0,65.0812,65.1371,64.8097,65.0094,139921.0
2018-04-30 10:30:00,81.38,81.39,81.05,81.26,138192.0,64.9934,65.0014,64.7298,64.8975,138192.0
2018-04-30 11:00:00,81.25,81.42,81.16,81.42,119073.0,64.8896,65.0253,64.8177,65.0253,119073.0
2018-04-30 11:30:00,81.42,81.42,80.98,81.14,140416.0,65.0253,65.0253,64.6739,64.8017,140416.0
2018-04-30 12:00:00,81.13,81.17,80.85,80.88,99098.0,64.7937,64.8257,64.5701,64.5941,99098.0
2018-04-30 12:30:00,80.87,81.02,80.76,80.87,123806.0,64.5861,64.7059,64.4982,64.5861,123806.0
2018-04-30 13:00:00,80.87,80.92,80.66,80.87,110720.0,64.5861,64.626,64.4184,64.5861,110720.0
2018-04-30 13:30:00,80.86,80.97,80.83,80.9,95060.0,64.5781,64.6659,64.5541,64.61,95060.0
2018-04-30 14:00:00,80.9,81.15,80.68,81.05,190871.0,64.61,64.8097,64.4343,64.7298,190871.0
2018-04-30 14:30:00,81.04,81.15,80.89,81.05,305077.0,64.7218,64.8097,64.6021,64.7298,305077.0
2018-04-30 15:00:00,81.04,81.05,80.8,80.91,238397.0,64.7218,64.7298,64.5302,64.618,238397.0
2018-04-30 15:30:00,80.9,81.05,80.81,80.85,543938.0,64.61,64.7298,64.5382,64.5701,543938.0
2018-05-01 09:30:00,80.37,80.9,79.46,80.44,160444.0,64.1868,64.61,63.46,64.2427,160444.0
2018-05-01 10:00:00,80.37,80.5,79.78,80.47,104001.0,64.1868,64.2906,63.7156,64.2666,104001.0
2018-05-01 10:30:00,80.49,80.57,79.7,79.78,150307.0,64.2826,64.3465,63.6517,63.7156,150307.0
2018-05-01 11:00:00,79.8,79.95,79.54,79.55,84526.0,63.7315,63.8513,63.5239,63.5319,84526.0
2018-05-01 11:30:00,79.52,79.73,79.38,79.41,50413.0,63.5079,63.6756,63.3961,63.4201,50413.0
2018-05-01 12:00:00,79.41,79.75,79.38,79.68,104260.0,63.4201,63.6916,63.3961,63.6357,104260.0
2018-05-01 12:30:00,79.67,79.86,79.37,79.38,46136.0,63.6277,63.7795,63.3881,63.3961,46136.0
2018-05-01 13:00:00,79.38,79.47,79.28,79.43,42883.0,63.3961,63.468,63.3162,63.436,42883.0
2018-05-01 13:30:00,79.45,80.0,79.42,80.0,55028.0,63.452,63.8913,63.428,63.8913,55028.0
2018-05-01 14:00:00,79.99,80.06,79.88,79.9,69203.0,63.8833,63.9392,63.7954,63.8114,69203.0
2018-05-01 14:30:00,79.91,80.1,79.88,79.91,66799.0,63.8194,63.9711,63.7954,63.8194,66799.0
2018-05-01 15:00:00,79.92,80.02,79.88,80.01,97182.0,63.8274,63.9072,63.7954,63.8992,97182.0
2018-05-01 15:30:00,80.0,80.45,79.92,80.44,351429.0,63.8913,64.2506,63.8274,64.2427,351429.0
2018-05-02 09:30:00,80.04,80.2,79.23,79.41,181601.0,63.9232,64.051,63.2763,63.4201,181601.0
2018-05-02 10:00:00,79.39,79.74,79.32,79.57,153549.0,63.4041,63.6836,63.3482,63.5478,153549.0
2018-05-02 10:30:00,79.56,80.03,79.56,80.03,134811.0,63.5399,63.9152,63.5399,63.9152,134811.0
2018-05-02 11:00:00,80.02,80.11,79.82,80.09,133926.0,63.9072,63.9791,63.7475,63.9631,133926.0
2018-05-02 11:30:00,80.08,80.24,79.72,79.72,152972.0,63.9552,64.0829,63.6676,63.6676,152972.0
2018-05-02 12:00:00,79.72,79.91,79.68,79.83,54276.0,63.6676,63.8194,63.6357,63.7555,54276.0
2018-05-02 12:30:00,79.85,80.09,79.81,80.06,36936.0,63.7715,63.9631,63.7395,63.9392,36936.0
2018-05-02 13:00:00,80.07,80.16,79.99,80.01,70673.0,63.9472,64.019,63.8833,63.8992,70673.0
2018-05-02 13:30:00,80.01,80.22,79.97,80.14,64748.0,63.8992,64.067,63.8673,64.0031,64748.0
2018-05-02 14:00:00,80.16,80.53,80.15,80.36,100789.0,64.019,64.3145,64.0111,64.1788,100789.0
2018-05-02 14:30:00,80.37,80.42,80.18,80.2,75372.0,64.1868,64.2267,64.035,64.051,75372.0
2018-05-02 15:00:00,80.22,80.23,79.75,79.78,146360.0,64.067,64.0749,63.6916,63.7156,146360.0
2018-05-02 15:30:00,79.79,79.85,79.58,79.69,387072.0,63.7235,63.7715,63.5558,63.6437,387072.0
2018-05-03 09:30:00,79.52,79.52,78.73,79.07,106846.0,63.5079,63.5079,62.877,63.1485,106846.0
2018-05-03 10:00:00,79.08,79.15,78.78,78.92,182309.0,63.1565,63.2124,62.9169,63.0287,182309.0
2018-05-03 10:30:00,78.93,78.98,78.26,78.4,129319.0,63.0367,63.0766,62.5016,62.6134,129319.0
2018-05-03 11:00:00,78.43,78.84,78.29,78.31,194326.0,62.6374,62.9648,62.5256,62.5416,194326.0
2018-05-03 11:30:00,78.3,78.62,78.24,78.33,219355.0,62.5336,62.7891,62.4857,62.5575,219355.0
2018-05-03 12:00:00,78.36,78.74,78.33,78.57,149199.0,62.5815,62.885,62.5575,62.7492,149199.0
2018-05-03 12:30:00,78.56,79.27,78.56,79.26,147135.0,62.7412,63.3083,62.7412,63.3003,147135.0
2018-05-03 13:00:00,79.27,79.27,78.79,78.83,198255.0,63.3083,63.3083,62.9249,62.9569,198255.0
2018-05-03 13:30:00,78.84,79.04,78.83,78.89,213628.0,62.9648,63.1246,62.9569,63.0048,213628.0
2018-05-03 14:00:00,78.89,78.91,78.64,78.74,169954.0,63.0048,63.0207,62.8051,62.885,169954.0
2018-05-03 14:30:00,78.76,78.95,78.55,78.59,145153.0,62.9009,63.0527,62.7332,62.7652,145153.0
2018-05-03 15:00:00,78.59,78.69,78.35,78.44,258074.0,62.7652,62.845,62.5735,62.6454,258074.0
2018-05-03 15:30:00,78.44,78.61,78.16,78.45,631102.0,62.6454,62.7812,62.4218,62.6534,631102.0
2018-05-04 09:30:00,78.01,78.39,74.19,74.37,414844.0,62.302,62.6054,59.2512,59.3949,414844.0
2018-05-04 10:00:00,74.36,75.3,73.9,75.05,525170.0,59.3869,60.1376,59.0196,59.938,525170.0
2018-05-04 10:30:00,75.07,75.34,74.89,75.1,287555.0,59.954,60.1696,59.8102,59.9779,287555.0
2018-05-04 11:00:00,75.12,75.35,74.7,74.95,308109.0,59.9939,60.1776,59.6585,59.8581,308109.0
2018-05-04 11:30:00,74.96,75.08,74.79,74.87,327413.0,59.8661,59.9619,59.7303,59.7942,327413.0
2018-05-04 12:00:00,74.9,75.56,74.89,75.53,241690.0,59.8182,60.3453,59.8102,60.3213,241690.0
2018-05-04 12:30:00,75.55,76.17,75.55,75.9,277069.0,60.3373,60.8325,60.3373,60.6168,277069.0
2018-05-04 13:00:00,75.88,76.33,75.85,76.18,228073.0,60.6009,60.9602,60.5769,60.8405,228073.0
2018-05-04 13:30:00,76.17,76.45,76.14,76.43,167175.0,60.8325,61.0561,60.8085,61.0401,167175.0
2018-05-04 14:00:00,76.44,76.88,76.42,76.79,159609.0,61.0481,61.3995,61.0321,61.3276,159609.0
2018-05-04 14:30:00,76.8,76.81,76.41,76.55,147116.0,61.3356,61.3436,61.0241,61.136,147116.0
2018-05-04 15:00:00,76.55,76.57,76.19,76.21,267786.0,61.136,61.1519,60.8484,60.8644,267786.0
2018-05-04 15:30:00,76.22,76.28,76.05,76.26,649742.0,60.8724,60.9203,60.7366,60.9043,649742.0
2018-05-07 09:30:00,76.26,77.06,76.23,76.6,196407.0,60.9043,61.5433,60.8804,61.1759,196407.0
2018-05-07 10:00:00,76.61,76.73,76.09,76.1,211359.0,61.1839,61.2797,60.7686,60.7766,211359.0
2018-05-07 10:30:00,76.09,76.14,75.69,76.14,173137.0,60.7686,60.8085,60.4491,60.8085,173137.0
2018-05-07 11:00:00,76.11,76.41,75.95,76.35,118845.0,60.7845,61.0241,60.6568,60.9762,118845.0
2018-05-07 11:30:00,76.34,76.39,76.22,76.33,101007.0,60.9682,61.0082,60.8724,60.9602,101007.0
2018-05-07 12:00:00,76.35,76.43,76.21,76.41,111468.0,60.9762,61.0401,60.8644,61.0241,111468.0
2018-05-07 12:30:00,76.42,76.49,76.31,76.38,80653.0,61.0321,61.088,60.9443,61.0002,80653.0
2018-05-07 13:00:00,76.38,76.46,76.32,76.37,78031.0,61.0002,61.0641,60.9523,60.9922,78031.0
2018-05-07 13:30:00,76.37,76.5,76.29,76.42,111569.0,60.9922,61.096,60.9283,61.0321,111569.0
2018-05-07 14:00:00,76.45,76.67,76.44,76.62,79840.0,61.0561,61.2318,61.0481,61.1919,79840.0
2018-05-07 14:30:00,76.61,76.73,76.45,76.47,127832.0,61.1839,61.2797,61.0561,61.0721,127832.0
2018-05-07 15:00:00,76.46,76.51,76.21,76.25,170488.0,61.0641,61.104,60.8644,60.8964,170488.0
2018-05-07 15:30:00,76.26,76.47,76.23,76.45,428499.0,60.9043,61.0721,60.8804,61.0561,428499.0
2018-05-08 09:30:00,76.72,77.04,76.4,77.03,88526.0,61.2717,61.5273,61.0162,61.5193,88526.0
2018-05-08 10:00:00,77.05,77.19,76.96,77.03,96272.0,61.5353,61.6471,61.4634,61.5193,96272.0
2018-05-08 10:30:00,77.04,77.33,77.02,77.32,120723.0,61.5273,61.7589,61.5113,61.7509,120723.0
2018-05-08 11:00:00,77.32,77.93,77.3,77.9,118822.0,61.7509,62.2381,61.7349,62.2141,118822.0
2018-05-08 11:30:00,77.91,78.01,77.62,77.62,156926.0,62.2221,62.302,61.9905,61.9905,156926.0
2018-05-08 12:00:00,77.63,77.64,77.16,77.17,52912.0,61.9985,62.0065,61.6231,61.6311,52912.0
2018-05-08 12:30:00,77.17,77.2,77.07,77.17,72637.0,61.6311,61.6551,61.5512,61.6311,72637.0
2018-05-08 13:00:00,77.18,77.31,77.14,77.3,67865.0,61.6391,61.7429,61.6071,61.7349,67865.0
2018-05-08 13:30:00,77.31,77.36,77.22,77.31,70112.0,61.7429,61.7828,61.671,61.7429,70112.0
2018-05-08 14:00:00,77.31,77.41,77.18,77.31,109460.0,61.7429,61.8228,61.6391,61.7429,109460.0
2018-05-08 14:30:00,77.31,77.36,76.99,77.02,144331.0,61.7429,61.7828,61.4874,61.5113,144331.0
2018-05-08 15:00:00,77.02,77.26,76.97,77.26,123174.0,61.5113,61.703,61.4714,61.703,123174.0
2018-05-08 15:30:00,77.26,77.36,77.17,77.3,298029.0,61.703,61.7828,61.6311,61.7349,298029.0
2018-05-09 09:30:00,77.31,77.65,76.98,77.65,177007.0,61.7429,62.0145,61.4794,62.0145,177007.0
2018-05-09 10:00:00,77.68,77.97,77.56,77.7,140527.0,62.0384,62.27,61.9426,62.0544,140527.0
2018-05-09 10:30:00,77.7,77.75,77.25,77.38,122330.0,62.0544,62.0943,61.695,61.7988,122330.0
2018-05-09 11:00:00,77.4,77.53,77.11,77.43,100251.0,61.8148,61.9186,61.5832,61.8388,100251.0
2018-05-09 11:30:00,77.42,77.68,77.39,77.59,234594.0,61.8308,62.0384,61.8068,61.9665,234594.0
2018-05-09 12:00:00,77.59,77.79,77.53,77.76,68840.0,61.9665,62.1263,61.9186,62.1023,68840.0
2018-05-09 12:30:00,77.75,78.03,77.69,78.03,82493.0,62.0943,62.3179,62.0464,62.3179,82493.0
2018-05-09 13:00:00,78.04,78.21,77.98,78.21,93436.0,62.3259,62.4617,62.278,62.4617,93436.0
2018-05-09 13:30:00,78.22,78.32,78.17,78.24,91815.0,62.4697,62.5495,62.4297,62.4857,91815.0
2018-05-09 14:00:00,78.23,78.25,77.98,78.06,78887.0,62.4777,62.4936,62.278,62.3419,78887.0
2018-05-09 14:30:00,78.07,78.2,78.06,78.11,97279.0,62.3499,62.4537,62.3419,62.3818,97279.0
2018-05-09 15:00:00,78.11,78.17,78.02,78.12,116953.0,62.3818,62.4297,62.31,62.3898,116953.0
2018-05-09 15:30:00,78.13,78.17,78.02,78.13,406262.0,62.3978,62.4297,62.31,62.3978,406262.0
2018-05-10 09:30:00,78.48,78.48,77.5,77.69,61352.0,62.6773,62.6773,61.8947,62.0464,61352.0
2018-05-10 10:00:00,77.66,77.72,77.08,77.12,109113.0,62.0224,62.0704,61.5592,61.5912,109113.0
2018-05-10 10:30:00,77.14,77.97,77.06,77.9,170870.0,61.6071,62.27,61.5433,62.2141,170870.0
2018-05-10 11:00:00,77.9,77.96,77.64,77.87,83647.0,62.2141,62.262,62.0065,62.1902,83647.0
2018-05-10 11:30:00,77.84,77.86,77.63,77.71,69520.0,62.1662,62.1822,61.9985,62.0624,69520.0
2018-05-10 12:00:00,77.7,77.92,77.7,77.92,61812.0,62.0544,62.2301,62.0544,62.2301,61812.0
2018-05-10 12:30:00,77.92,77.96,77.86,77.92,42309.0,62.2301,62.262,62.1822,62.2301,42309.0
2018-05-10 13:00:00,77.93,78.14,77.93,78.12,53407.0,62.2381,62.4058,62.2381,62.3898,53407.0
2018-05-10 13:30:00,78.11,78.14,78.03,78.09,50317.0,62.3818,62.4058,62.3179,62.3659,50317.0
2018-05-10 14:00:00,78.1,78.23,77.96,78.1,54245.0,62.3738,62.4777,62.262,62.3738,54245.0
2018-05-10 14:30:00,78.09,78.12,77.84,78.12,59638.0,62.3659,62.3898,62.1662,62.3898,59638.0
2018-05-10 15:00:00,78.12,78.16,77.94,78.03,82506.0,62.3898,62.4218,62.2461,62.3179,82506.0
2018-05-10 15:30:00,78.03,78.12,77.93,77.97,297244.0,62.3179,62.3898,62.2381,62.27,297244.0
2018-05-11 09:30:00,77.95,78.29,77.59,77.92,58447.0,62.254,62.5256,61.9665,62.2301,58447.0
2018-05-11 10:00:00,77.92,78.07,77.84,77.92,52094.0,62.2301,62.3499,62.1662,62.2301,52094.0
2018-05-11 10:30:00,77.88,77.91,77.69,77.81,61178.0,62.1981,62.2221,62.0464,62.1422,61178.0
2018-05-11 11:00:00,77.81,77.84,77.71,77.77,59657.0,62.1422,62.1662,62.0624,62.1103,59657.0
2018-05-11 11:30:00,77.8,77.91,77.73,77.78,80293.0,62.1343,62.2221,62.0783,62.1183,80293.0
2018-05-11 12:00:00,77.77,77.91,77.54,77.56,67868.0,62.1103,62.2221,61.9266,61.9426,67868.0
2018-05-11 12:30:00,77.56,77.94,77.56,77.91,101031.0,61.9426,62.2461,61.9426,62.2221,101031.0
2018-05-11 13:00:00,77.9,77.95,77.83,77.89,41894.0,62.2141,62.254,62.1582,62.2061,41894.0
2018-05-11 13:30:00,77.88,77.92,77.75,77.89,26627.0,62.1981,62.2301,62.0943,62.2061,26627.0
2018-05-11 14:00:00,77.88,77.97,77.79,77.95,56559.0,62.1981,62.27,62.1263,62.254,56559.0
2018-05-11 14:30:00,77.95,77.97,77.81,77.85,64441.0,62.254,62.27,62.1422,62.1742,64441.0
2018-05-11 15:00:00,77.85,77.95,77.81,77.85,86256.0,62.1742,62.254,62.1422,62.1742,86256.0
2018-05-11 15:30:00,77.84,77.98,77.83,77.94,208827.0,62.1662,62.278,62.1582,62.2461,208827.0
2018-05-14 09:30:00,78.12,78.12,77.62,77.92,49594.0,62.3898,62.3898,61.9905,62.2301,49594.0
2018-05-14 10:00:00,77.92,77.98,77.57,77.6,80264.0,62.2301,62.278,61.9506,61.9745,80264.0
2018-05-14 10:30:00,77.57,77.67,77.42,77.5,86949.0,61.9506,62.0304,61.8308,61.8947,86949.0
2018-05-14 11:00:00,77.51,77.77,77.43,77.72,60210.0,61.9026,62.1103,61.8388,62.0704,60210.0
2018-05-14 11:30:00,77.71,77.81,77.64,77.76,46337.0,62.0624,62.1422,62.0065,62.1023,46337.0
2018-05-14 12:00:00,77.76,77.91,77.69,77.76,146087.0,62.1023,62.2221,62.0464,62.1023,146087.0
2018-05-14 12:30:00,77.75,77.78,77.5,77.5,59512.0,62.0943,62.1183,61.8947,61.8947,59512.0
2018-05-14 13:00:00,77.49,77.63,77.46,77.46,69047.0,61.8867,61.9985,61.8627,61.8627,69047.0
2018-05-14 13:30:00,77.45,77.51,77.28,77.5,94447.0,61.8547,61.9026,61.719,61.8947,94447.0
2018-05-14 14:00:00,77.5,77.52,77.32,77.48,56708.0,61.8947,61.9106,61.7509,61.8787,56708.0
2018-05-14 14:30:00,77.47,77.54,77.43,77.53,59727.0,61.8707,61.9266,61.8388,61.9186,59727.0
2018-05-14 15:00:00,77.53,77.62,77.49,77.54,68821.0,61.9186,61.9905,61.8867,61.9266,68821.0
2018-05-14 15:30:00,77.55,77.62,77.42,77.57,234811.0,61.9346,61.9905,61.8308,61.9506,234811.0
2018-05-15 09:30:00,77.16,77.77,76.94,77.6,94263.0,61.6231,62.1103,61.4474,61.9745,94263.0
2018-05-15 10:00:00,77.6,78.0,77.56,77.92,83566.0,61.9745,62.294,61.9426,62.2301,83566.0
2018-05-15 10:30:00,77.91,78.28,77.9,78.24,92965.0,62.2221,62.5176,62.2141,62.4857,92965.0
2018-05-15 11:00:00,78.25,78.45,78.25,78.37,80859.0,62.4936,62.6534,62.4936,62.5895,80859.0
2018-05-15 11:30:00,78.38,78.57,78.3,78.38,76138.0,62.5975,62.7492,62.5336,62.5975,76138.0
2018-05-15 12:00:00,78.39,78.63,78.34,78.6,93908.0,62.6054,62.7971,62.5655,62.7732,93908.0
2018-05-15 12:30:00,78.6,78.8,78.56,78.74,89401.0,62.7732,62.9329,62.7412,62.885,89401.0
2018-05-15 13:00:00,78.73,78.74,78.53,78.63,107739.0,62.877,62.885,62.7173,62.7971,107739.0
2018-05-15 13:30:00,78.64,78.68,78.53,78.59,104591.0,62.8051,62.8371,62.7173,62.7652,104591.0
2018-05-15 14:00:00,78.59,78.62,78.49,78.6,127874.0,62.7652,62.7891,62.6853,62.7732,127874.0
2018-05-15 14:30:00,78.58,78.73,78.58,78.73,105704.0,62.7572,62.877,62.7572,62.877,105704.0
2018-05-15 15:00:00,78.73,78.75,78.45,78.48,154675.0,62.877,62.893,62.6534,62.6773,154675.0
2018-05-15 15:30:00,78.46,78.6,78.4,78.58,318042.0,62.6614,62.7732,62.6134,62.7572,318042.0
2018-05-16 09:30:00,78.88,79.42,78.64,79.39,122935.0,62.9968,63.428,62.8051,63.4041,122935.0
2018-05-16 10:00:00,79.37,79.47,79.18,79.3,85874.0,63.3881,63.468,63.2364,63.3322,85874.0
2018-05-16 10:30:00,79.22,79.75,79.22,79.63,101144.0,63.2683,63.6916,63.2683,63.5958,101144.0
2018-05-16 11:00:00,79.62,79.66,79.34,79.35,74369.0,63.5878,63.6197,63.3642,63.3721,74369.0
2018-05-16 11:30:00,79.34,79.59,79.33,79.5,58593.0,63.3642,63.5638,63.3562,63.4919,58593.0
2018-05-16 12:00:00,79.51,79.63,79.48,79.52,39571.0,63.4999,63.5958,63.476,63.5079,39571.0
2018-05-16 12:30:00,79.53,79.64,79.49,79.59,50735.0,63.5159,63.6038,63.484,63.5638,50735.0
2018-05-16 13:00:00,79.59,79.59,79.4,79.45,148514.0,63.5638,63.5638,63.4121,63.452,148514.0
2018-05-16 13:30:00,79.43,79.54,79.4,79.54,62554.0,63.436,63.5239,63.4121,63.5239,62554.0
2018-05-16 14:00:00,79.55,79.7,79.53,79.59,99534.0,63.5319,63.6517,63.5159,63.5638,99534.0
2018-05-16 14:30:00,79.6,79.69,79.57,79.64,119095.0,63.5718,63.6437,63.5478,63.6038,119095.0
2018-05-16 15:00:00,79.63,79.64,79.47,79.53,121170.0,63.5958,63.6038,63.468,63.5159,121170.0
2018-05-16 15:30:00,79.53,79.59,79.39,79.58,377081.0,63.5159,63.5638,63.4041,63.5558,377081.0
2018-05-17 09:30:00,79.13,79.76,79.13,79.73,109597.0,63.1964,63.6996,63.1964,63.6756,109597.0
2018-05-17 10:00:00,79.73,80.13,79.72,79.98,152261.0,63.6756,63.9951,63.6676,63.8753,152261.0
2018-05-17 10:30:00,79.98,80.28,79.94,80.01,97451.0,63.8753,64.1149,63.8433,63.8992,97451.0
2018-05-17 11:00:00,80.03,80.11,79.93,80.03,93192.0,63.9152,63.9791,63.8354,63.9152,93192.0
2018-05-17 11:30:00,80.03,80.32,79.9,80.25,89834.0,63.9152,64.1468,63.8114,64.0909,89834.0
2018-05-17 12:00:00,80.27,80.3,80.08,80.08,47990.0,64.1069,64.1309,63.9552,63.9552,47990.0
2018-05-17 12:30:00,80.08,80.08,79.9,79.96,66567.0,63.9552,63.9552,63.8114,63.8593,66567.0
2018-05-17 13:00:00,79.97,80.07,79.93,80.04,39254.0,63.8673,63.9472,63.8354,63.9232,39254.0
2018-05-17 13:30:00,80.06,80.06,79.78,79.91,64162.0,63.9392,63.9392,63.7156,63.8194,64162.0
2018-05-17 14:00:00,79.9,80.02,79.79,80.0,97685.0,63.8114,63.9072,63.7235,63.8913,97685.0
2018-05-17 14:30:00,79.99,80.01,79.83,79.88,60786.0,63.8833,63.8992,63.7555,63.7954,60786.0
2018-05-17 15:00:00,79.88,80.01,79.78,79.8,115452.0,63.7954,63.8992,63.7156,63.7315,115452.0
2018-05-17 15:30:00,79.8,80.0,79.76,79.95,313891.0,63.7315,63.8913,63.6996,63.8513,313891.0
2018-05-18 09:30:00,79.35,79.87,79.35,79.85,132004.0,63.3721,63.7874,63.3721,63.7715,132004.0
2018-05-18 10:00:00,79.87,79.98,79.75,79.84,81089.0,63.7874,63.8753,63.6916,63.7635,81089.0
2018-05-18 10:30:00,79.83,79.83,79.64,79.75,100845.0,63.7555,63.7555,63.6038,63.6916,100845.0
2018-05-18 11:00:00,79.77,80.09,79.75,80.0,149732.0,63.7076,63.9631,63.6916,63.8913,149732.0
2018-05-18 11:30:00,80.0,80.0,79.8,79.93,50449.0,63.8913,63.8913,63.7315,63.8354,50449.0
2018-05-18 12:00:00,79.94,80.04,79.88,80.01,69141.0,63.8433,63.9232,63.7954,63.8992,69141.0
2018-05-18 12:30:00,80.0,80.04,79.92,80.02,60899.0,63.8913,63.9232,63.8274,63.9072,60899.0
2018-05-18 13:00:00,80.01,80.09,79.96,80.06,41083.0,63.8992,63.9631,63.8593,63.9392,41083.0
2018-05-18 13:30:00,80.06,80.09,79.96,80.09,41725.0,63.9392,63.9631,63.8593,63.9631,41725.0
2018-05-18 14:00:00,80.09,80.17,80.02,80.17,52262.0,63.9631,64.027,63.9072,64.027,52262.0
2018-05-18 14:30:00,80.16,80.18,79.94,79.97,158247.0,64.019,64.035,63.8433,63.8673,158247.0
2018-05-18 15:00:00,79.98,80.01,79.85,79.95,81409.0,63.8753,63.8992,63.7715,63.8513,81409.0
2018-05-18 15:30:00,79.95,80.09,79.88,80.06,364880.0,63.8513,63.9631,63.7954,63.9392,364880.0
2018-05-21 09:30:00,80.6,81.38,80.23,81.2,192662.0,64.3704,64.9934,64.0749,64.8496,192662.0
2018-05-21 10:00:00,81.15,81.31,80.83,81.02,184054.0,64.8097,64.9375,64.5541,64.7059,184054.0
2018-05-21 10:30:00,81.02,81.24,80.96,81.1,74928.0,64.7059,64.8816,64.658,64.7698,74928.0
2018-05-21 11:00:00,81.11,81.27,80.98,81.07,218421.0,64.7778,64.9055,64.6739,64.7458,218421.0
2018-05-21 11:30:00,81.08,81.08,80.83,80.97,132197.0,64.7538,64.7538,64.5541,64.6659,132197.0
2018-05-21 12:00:00,80.98,81.24,80.92,81.19,117488.0,64.6739,64.8816,64.626,64.8416,117488.0
2018-05-21 12:30:00,81.17,81.29,81.08,81.24,58330.0,64.8257,64.9215,64.7538,64.8816,58330.0
2018-05-21 13:00:00,81.24,81.32,81.22,81.29,51815.0,64.8816,64.9455,64.8656,64.9215,51815.0
2018-05-21 13:30:00,81.29,81.31,81.04,81.19,137953.0,64.9215,64.9375,64.7218,64.8416,137953.0
2018-05-21 14:00:00,81.2,81.22,80.94,81.15,58694.0,64.8496,64.8656,64.642,64.8097,58694.0
2018-05-21 14:30:00,81.15,81.15,81.06,81.06,66439.0,64.8097,64.8097,64.7378,64.7378,66439.0
2018-05-21 15:00:00,81.06,81.09,80.75,80.75,161706.0,64.7378,64.7618,64.4902,64.4902,161706.0
2018-05-21 15:30:00,80.75,80.95,80.64,80.92,320846.0,64.4902,64.65,64.4024,64.626,320846.0
2018-05-22 09:30:00,81.22,81.35,80.6,80.84,67713.0,64.8656,64.9694,64.3704,64.5621,67713.0
2018-05-22 10:00:00,80.84,81.34,80.84,81.16,98423.0,64.5621,64.9614,64.5621,64.8177,98423.0
2018-05-22 10:30:00,81.15,81.31,80.89,80.93,97688.0,64.8097,64.9375,64.6021,64.634,97688.0
2018-05-22 11:00:00,80.89,81.29,80.89,81.13,101312.0,64.6021,64.9215,64.6021,64.7937,101312.0
2018-05-22 11:30:00,81.14,81.24,80.88,80.94,45888.0,64.8017,64.8816,64.5941,64.642,45888.0
2018-05-22 12:00:00,80.95,80.99,80.81,80.83,63422.0,64.65,64.6819,64.5382,64.5541,63422.0
2018-05-22 12:30:00,80.84,80.93,80.76,80.88,65665.0,64.5621,64.634,64.4982,64.5941,65665.0
2018-05-22 13:00:00,80.89,80.92,80.7,80.75,60212.0,64.6021,64.626,64.4503,64.4902,60212.0
2018-05-22 13:30:00,80.78,80.79,80.64,80.73,56983.0,64.5142,64.5222,64.4024,64.4743,56983.0
2018-05-22 14:00:00,80.72,80.77,80.67,80.75,66040.0,64.4663,64.5062,64.4264,64.4902,66040.0
2018-05-22 14:30:00,80.75,80.76,80.5,80.63,115651.0,64.4902,64.4982,64.2906,64.3944,115651.0
2018-05-22 15:00:00,80.62,80.66,80.53,80.59,89484.0,64.3864,64.4184,64.3145,64.3625,89484.0
2018-05-22 15:30:00,80.6,80.63,80.36,80.44,260688.0,64.3704,64.3944,64.1788,64.2427,260688.0
2018-05-23 09:30:00,80.36,81.26,80.36,81.22,79491.0,64.1788,64.8975,64.1788,64.8656,79491.0
2018-05-23 10:00:00,81.27,81.35,81.0,81.27,70258.0,64.9055,64.9694,64.6899,64.9055,70258.0
2018-05-23 10:30:00,81.26,81.26,80.96,81.01,50662.0,64.8975,64.8975,64.658,64.6979,50662.0
2018-05-23 11:00:00,80.98,81.37,80.95,81.31,61017.0,64.6739,64.9854,64.65,64.9375,61017.0
2018-05-23 11:30:00,81.32,81.54,81.31,81.32,81108.0,64.9455,65.1212,64.9375,64.9455,81108.0
2018-05-23 12:00:00,81.33,81.48,81.31,81.31,37009.0,64.9535,65.0732,64.9375,64.9375,37009.0
2018-05-23 12:30:00,81.32,81.33,81.13,81.15,54695.0,64.9455,64.9535,64.7937,64.8097,54695.0
2018-05-23 13:00:00,81.15,81.21,81.06,81.15,47794.0,64.8097,64.8576,64.7378,64.8097,47794.0
2018-05-23 13:30:00,81.15,81.16,81.01,81.04,38780.0,64.8097,64.8177,64.6979,64.7218,38780.0
2018-05-23 14:00:00,81.04,81.23,80.98,81.14,91251.0,64.7218,64.8736,64.6739,64.8017,91251.0
2018-05-23 14:30:00,81.13,81.18,81.04,81.11,54867.0,64.7937,64.8337,64.7218,64.7778,54867.0
2018-05-23 15:00:00,81.12,81.18,81.09,81.13,63406.0,64.7857,64.8337,64.7618,64.7937,63406.0
2018-05-23 15:30:00,81.13,81.29,81.1,81.28,336882.0,64.7937,64.9215,64.7698,64.9135,336882.0
2018-05-24 09:30:00,81.26,81.61,81.02,81.28,97289.0,64.8975,65.1771,64.7059,64.9135,97289.0
2018-05-24 10:00:00,81.27,81.97,81.2,81.83,216945.0,64.9055,65.4646,64.8496,65.3528,216945.0
2018-05-24 10:30:00,81.83,82.02,81.7,81.89,158557.0,65.3528,65.5045,65.249,65.4007,158557.0
2018-05-24 11:00:00,81.87,82.26,81.8,82.26,100512.0,65.3847,65.6962,65.3288,65.6962,100512.0
2018-05-24 11:30:00,82.24,82.45,82.12,82.41,256436.0,65.6802,65.8479,65.5844,65.816,256436.0
2018-05-24 12:00:00,82.41,82.47,82.1,82.16,62084.0,65.816,65.8639,65.5684,65.6163,62084.0
2018-05-24 12:30:00,82.15,82.34,82.14,82.29,89758.0,65.6083,65.7601,65.6004,65.7201,89758.0
2018-05-24 13:00:00,82.3,82.52,82.27,82.4,115366.0,65.7281,65.9038,65.7042,65.808,115366.0
2018-05-24 13:30:00,82.39,82.46,82.22,82.29,110207.0,65.8,65.8559,65.6642,65.7201,110207.0
2018-05-24 14:00:00,82.28,82.28,82.06,82.09,129228.0,65.7122,65.7122,65.5365,65.5604,129228.0
2018-05-24 14:30:00,82.08,82.15,82.05,82.11,93802.0,65.5524,65.6083,65.5285,65.5764,93802.0
2018-05-24 15:00:00,82.1,82.22,82.06,82.1,201500.0,65.5684,65.6642,65.5365,65.5684,201500.0
2018-05-24 15:30:00,82.1,82.28,82.07,82.2,647390.0,65.5684,65.7122,65.5444,65.6483,647390.0
2018-05-25 09:30:00,82.21,82.93,82.01,82.19,74065.0,65.6563,66.2313,65.4965,65.6403,74065.0
2018-05-25 10:00:00,82.14,82.48,81.98,82.36,74588.0,65.6004,65.8719,65.4726,65.7761,74588.0
2018-05-25 10:30:00,82.4,82.52,82.16,82.37,47573.0,65.808,65.9038,65.6163,65.784,47573.0
2018-05-25 11:00:00,82.35,82.4,82.11,82.25,41579.0,65.7681,65.808,65.5764,65.6882,41579.0
2018-05-25 11:30:00,82.25,82.28,82.1,82.16,41522.0,65.6882,65.7122,65.5684,65.6163,41522.0
2018-05-25 12:00:00,82.17,82.24,82.01,82.14,42299.0,65.6243,65.6802,65.4965,65.6004,42299.0
2018-05-25 12:30:00,82.13,82.15,81.95,81.95,55853.0,65.5924,65.6083,65.4486,65.4486,55853.0
2018-05-25 13:00:00,81.96,82.02,81.82,81.93,33329.0,65.4566,65.5045,65.3448,65.4326,33329.0
2018-05-25 13:30:00,81.93,81.95,81.82,81.88,35376.0,65.4326,65.4486,65.3448,65.3927,35376.0
2018-05-25 14:00:00,81.89,81.94,81.84,81.84,58308.0,65.4007,65.4406,65.3608,65.3608,58308.0
2018-05-25 14:30:00,81.84,81.86,81.62,81.62,50807.0,65.3608,65.3767,65.1851,65.1851,50807.0
2018-05-25 15:00:00,81.61,81.8,81.58,81.8,66592.0,65.1771,65.3288,65.1531,65.3288,66592.0
2018-05-25 15:30:00,81.8,81.84,81.63,81.73,254898.0,65.3288,65.3608,65.193,65.2729,254898.0
2018-05-29 09:30:00,81.21,81.95,81.05,81.92,206857.0,64.8576,65.4486,64.7298,65.4247,206857.0
2018-05-29 10:00:00,81.95,82.01,81.53,81.66,59779.0,65.4486,65.4965,65.1132,65.217,59779.0
2018-05-29 10:30:00,81.64,81.86,81.49,81.77,56990.0,65.201,65.3767,65.0812,65.3049,56990.0
2018-05-29 11:00:00,81.77,81.98,81.59,81.94,39079.0,65.3049,65.4726,65.1611,65.4406,39079.0
2018-05-29 11:30:00,81.94,81.95,81.46,81.51,50076.0,65.4406,65.4486,65.0573,65.0972,50076.0
2018-05-29 12:00:00,81.53,81.57,81.28,81.42,105834.0,65.1132,65.1451,64.9135,65.0253,105834.0
2018-05-29 12:30:00,81.42,81.63,81.41,81.53,100249.0,65.0253,65.193,65.0173,65.1132,100249.0
2018-05-29 13:00:00,81.53,81.53,81.34,81.38,107718.0,65.1132,65.1132,64.9614,64.9934,107718.0
2018-05-29 13:30:00,81.37,81.57,81.29,81.38,85061.0,64.9854,65.1451,64.9215,64.9934,85061.0
2018-05-29 14:00:00,81.38,81.4,81.21,81.31,72833.0,64.9934,65.0094,64.8576,64.9375,72833.0
2018-05-29 14:30:00,81.31,81.38,81.06,81.11,79995.0,64.9375,64.9934,64.7378,64.7778,79995.0
2018-05-29 15:00:00,81.11,81.26,81.11,81.23,80676.0,64.7778,64.8975,64.7778,64.8736,80676.0
2018-05-29 15:30:00,81.25,81.39,81.18,81.32,310065.0,64.8896,65.0014,64.8337,64.9455,310065.0
2018-05-30 09:30:00,81.46,81.74,81.33,81.33,121457.0,65.0573,65.2809,64.9535,64.9535,121457.0
2018-05-30 10:00:00,81.3,81.72,81.27,81.64,100348.0,64.9295,65.2649,64.9055,65.201,100348.0
2018-05-30 10:30:00,81.64,81.87,81.59,81.78,75075.0,65.201,65.3847,65.1611,65.3128,75075.0
2018-05-30 11:00:00,81.79,81.88,81.64,81.65,153457.0,65.3208,65.3927,65.201,65.209,153457.0
2018-05-30 11:30:00,81.66,81.86,81.58,81.72,52262.0,65.217,65.3767,65.1531,65.2649,52262.0
2018-05-30 12:00:00,81.77,81.83,81.63,81.71,65754.0,65.3049,65.3528,65.193,65.2569,65754.0
2018-05-30 12:30:00,81.71,81.88,81.69,81.8,120291.0,65.2569,65.3927,65.241,65.3288,120291.0
2018-05-30 13:00:00,81.81,81.89,81.63,81.76,73559.0,65.3368,65.4007,65.193,65.2969,73559.0
2018-05-30 13:30:00,81.76,81.82,81.69,81.82,80734.0,65.2969,65.3448,65.241,65.3448,80734.0
2018-05-30 14:00:00,81.83,81.84,81.66,81.75,76226.0,65.3528,65.3608,65.217,65.2889,76226.0
2018-05-30 14:30:00,81.76,81.86,81.67,81.76,91628.0,65.2969,65.3767,65.225,65.2969,91628.0
2018-05-30 15:00:00,81.77,81.83,81.67,81.73,94152.0,65.3049,65.3528,65.225,65.2729,94152.0
2018-05-30 15:30:00,81.72,81.8,81.63,81.74,294260.0,65.2649,65.3288,65.193,65.2809,294260.0
2018-05-31 09:30:00,81.88,81.92,81.35,81.68,130264.0,65.3927,65.4247,64.9694,65.233,130264.0
2018-05-31 10:00:00,81.65,81.9,81.57,81.73,97108.0,65.209,65.4087,65.1451,65.2729,97108.0
2018-05-31 10:30:00,81.74,81.75,81.41,81.57,64579.0,65.2809,65.2889,65.0173,65.1451,64579.0
2018-05-31 11:00:00,81.57,81.91,81.51,81.91,77344.0,65.1451,65.4167,65.0972,65.4167,77344.0
2018-05-31 11:30:00,81.93,82.04,81.75,81.89,112443.0,65.4326,65.5205,65.2889,65.4007,112443.0
2018-05-31 12:00:00,81.89,81.89,81.65,81.7,76731.0,65.4007,65.4007,65.209,65.249,76731.0
2018-05-31 12:30:00,81.7,81.78,81.63,81.65,85322.0,65.249,65.3128,65.193,65.209,85322.0
2018-05-31 13:00:00,81.65,81.68,81.46,81.55,64865.0,65.209,65.233,65.0573,65.1292,64865.0
2018-05-31 13:30:00,81.54,81.56,81.22,81.23,53310.0,65.1212,65.1371,64.8656,64.8736,53310.0
2018-05-31 14:00:00,81.23,81.44,81.17,81.4,93906.0,64.8736,65.0413,64.8257,65.0094,93906.0
2018-05-31 14:30:00,81.39,81.4,81.28,81.36,83145.0,65.0014,65.0094,64.9135,64.9774,83145.0
2018-05-31 15:00:00,81.36,81.49,81.34,81.43,199080.0,64.9774,65.0812,64.9614,65.0333,199080.0
2018-05-31 15:30:00,81.43,81.5,81.1,81.18,612512.0,65.0333,65.0892,64.7698,64.8337,612512.0
2018-06-01 09:30:00,81.57,81.89,80.76,80.96,111539.0,65.1451,65.4007,64.4982,64.658,111539.0
2018-06-01 10:00:00,80.99,81.27,80.94,81.0,92867.0,64.6819,64.9055,64.642,64.6899,92867.0
2018-06-01 10:30:00,81.0,81.05,80.72,80.98,68177.0,64.6899,64.7298,64.4663,64.6739,68177.0
2018-06-01 11:00:00,80.99,81.24,80.96,81.17,78097.0,64.6819,64.8816,64.658,64.8257,78097.0
2018-06-01 11:30:00,81.16,81.29,81.03,81.06,56540.0,64.8177,64.9215,64.7139,64.7378,56540.0
2018-06-01 12:00:00,81.07,81.36,81.01,81.19,88578.0,64.7458,64.9774,64.6979,64.8416,88578.0
2018-06-01 12:30:00,81.2,81.45,81.19,81.45,97347.0,64.8496,65.0493,64.8416,65.0493,97347.0
2018-06-01 13:00:00,81.45,81.49,81.27,81.28,124968.0,65.0493,65.0812,64.9055,64.9135,124968.0
2018-06-01 13:30:00,81.28,81.54,81.27,81.4,161085.0,64.9135,65.1212,64.9055,65.0094,161085.0
2018-06-01 14:00:00,81.4,81.4,81.22,81.24,145675.0,65.0094,65.0094,64.8656,64.8816,145675.0
2018-06-01 14:30:00,81.23,81.4,81.15,81.32,161878.0,64.8736,65.0094,64.8097,64.9455,161878.0
2018-06-01 15:00:00,81.31,81.39,81.26,81.32,127655.0,64.9375,65.0014,64.8975,64.9455,127655.0
2018-06-01 15:30:00,81.31,81.43,81.29,81.31,374893.0,64.9375,65.0333,64.9215,64.9375,374893.0
2018-06-04 09:30:00,82.0,82.2,81.55,82.1,98684.0,65.4885,65.6483,65.1292,65.5684,98684.0
2018-06-04 10:00:00,82.1,82.16,81.74,81.75,79908.0,65.5684,65.6163,65.2809,65.2889,79908.0
2018-06-04 10:30:00,81.74,81.9,81.66,81.83,124840.0,65.2809,65.4087,65.217,65.3528,124840.0
2018-06-04 11:00:00,81.84,82.14,81.81,82.09,121864.0,65.3608,65.6004,65.3368,65.5604,121864.0
2018-06-04 11:30:00,82.07,82.29,82.05,82.28,121252.0,65.5444,65.7201,65.5285,65.7122,121252.0
2018-06-04 12:00:00,82.28,82.43,82.1,82.42,93767.0,65.7122,65.832,65.5684,65.824,93767.0
2018-06-04 12:30:00,82.44,82.53,82.37,82.51,90858.0,65.8399,65.9118,65.784,65.8958,90858.0
2018-06-04 13:00:00,82.53,82.6,82.38,82.57,99279.0,65.9118,65.9677,65.792,65.9438,99279.0
2018-06-04 13:30:00,82.56,82.77,82.4,82.62,149331.0,65.9358,66.1035,65.808,65.9837,149331.0
2018-06-04 14:00:00,82.67,82.71,82.61,82.67,117741.0,66.0236,66.0556,65.9757,66.0236,117741.0
2018-06-04 14:30:00,82.67,82.82,82.54,82.73,143741.0,66.0236,66.1434,65.9198,66.0716,143741.0
2018-06-04 15:00:00,82.72,82.94,82.57,82.83,292862.0,66.0636,66.2393,65.9438,66.1514,292862.0
2018-06-04 15:30:00,82.84,83.0,82.71,82.96,660852.0,66.1594,66.2872,66.0556,66.2552,660852.0
2018-06-05 09:30:00,83.01,83.09,82.13,82.82,193877.0,66.2952,66.3591,65.5924,66.1434,193877.0
2018-06-05 10:00:00,82.8,83.15,82.77,83.0,141852.0,66.1275,66.407,66.1035,66.2872,141852.0
2018-06-05 10:30:00,83.0,83.24,82.98,83.05,146574.0,66.2872,66.4789,66.2712,66.3271,146574.0
2018-06-05 11:00:00,83.05,83.18,82.91,82.96,107514.0,66.3271,66.4309,66.2153,66.2552,107514.0
2018-06-05 11:30:00,82.98,83.24,82.9,83.22,75127.0,66.2712,66.4789,66.2073,66.4629,75127.0
2018-06-05 12:00:00,83.22,83.24,82.94,83.16,164502.0,66.4629,66.4789,66.2393,66.415,164502.0
2018-06-05 12:30:00,83.18,83.24,83.07,83.1,117474.0,66.4309,66.4789,66.3431,66.367,117474.0
2018-06-05 13:00:00,83.1,83.22,83.1,83.2,88568.0,66.367,66.4629,66.367,66.4469,88568.0
2018-06-05 13:30:00,83.2,83.39,83.18,83.3,106912.0,66.4469,66.5987,66.4309,66.5268,106912.0
2018-06-05 14:00:00,83.3,83.42,83.27,83.38,107549.0,66.5268,66.6226,66.5028,66.5907,107549.0
2018-06-05 14:30:00,83.37,83.53,83.31,83.4,181361.0,66.5827,66.7105,66.5348,66.6066,181361.0
2018-06-05 15:00:00,83.41,83.48,83.29,83.33,152384.0,66.6146,66.6705,66.5188,66.5507,152384.0
2018-06-05 15:30:00,83.33,83.37,83.25,83.28,465385.0,66.5507,66.5827,66.4868,66.5108,465385.0
2018-06-06 09:30:00,83.43,83.78,83.26,83.59,203024.0,66.6306,66.9101,66.4948,66.7584,203024.0
2018-06-06 10:00:00,83.62,84.22,83.57,84.16,203098.0,66.7823,67.2615,66.7424,67.2136,203098.0
2018-06-06 10:30:00,84.16,84.5,84.1,84.28,144470.0,67.2136,67.4851,67.1657,67.3094,144470.0
2018-06-06 11:00:00,84.28,84.49,84.14,84.14,59190.0,67.3094,67.4772,67.1976,67.1976,59190.0
2018-06-06 11:30:00,84.12,84.3,84.09,84.18,85975.0,67.1817,67.3254,67.1577,67.2296,85975.0
2018-06-06 12:00:00,84.18,84.21,84.06,84.12,87137.0,67.2296,67.2535,67.1337,67.1817,87137.0
2018-06-06 12:30:00,84.13,84.13,83.98,84.03,62188.0,67.1896,67.1896,67.0699,67.1098,62188.0
2018-06-06 13:00:00,84.04,84.19,84.02,84.04,92235.0,67.1178,67.2376,67.1018,67.1178,92235.0
2018-06-06 13:30:00,84.05,84.13,84.04,84.1,49114.0,67.1258,67.1896,67.1178,67.1657,49114.0
2018-06-06 14:00:00,84.1,84.29,84.09,84.24,213074.0,67.1657,67.3174,67.1577,67.2775,213074.0
2018-06-06 14:30:00,84.25,84.25,84.12,84.16,131053.0,67.2855,67.2855,67.1817,67.2136,131053.0
2018-06-06 15:00:00,84.15,84.32,84.12,84.19,273052.0,67.2056,67.3414,67.1817,67.2376,273052.0
2018-06-06 15:30:00,84.2,84.2,83.98,84.14,387990.0,67.2456,67.2456,67.0699,67.1976,387990.0
2018-06-07 09:30:00,84.08,84.2,83.74,84.04,70718.0,67.5196,67.616,67.2466,67.4875,70718.0
2018-06-07 10:00:00,84.08,84.56,83.99,84.2,124690.0,67.5196,67.9051,67.4474,67.616,124690.0
2018-06-07 10:30:00,84.2,84.5,84.15,84.37,213995.0,67.616,67.8569,67.5759,67.7525,213995.0
2018-06-07 11:00:00,84.37,84.52,84.23,84.24,218347.0,67.7525,67.873,67.6401,67.6481,218347.0
2018-06-07 11:30:00,84.23,84.24,84.04,84.18,109419.0,67.6401,67.6481,67.4875,67.5999,109419.0
2018-06-07 12:00:00,84.2,84.24,84.09,84.19,51310.0,67.616,67.6481,67.5277,67.608,51310.0
2018-06-07 12:30:00,84.22,84.22,83.92,84.06,58508.0,67.6321,67.6321,67.3912,67.5036,58508.0
2018-06-07 13:00:00,84.04,84.12,83.8,83.89,72732.0,67.4875,67.5518,67.2948,67.3671,72732.0
2018-06-07 13:30:00,83.88,84.0,83.78,83.84,76011.0,67.359,67.4554,67.2787,67.3269,76011.0
2018-06-07 14:00:00,83.85,84.04,83.78,84.02,78136.0,67.3349,67.4875,67.2787,67.4715,78136.0
2018-06-07 14:30:00,84.02,84.1,83.99,84.01,100092.0,67.4715,67.5357,67.4474,67.4634,100092.0
2018-06-07 15:00:00,84.02,84.08,83.88,83.9,107339.0,67.4715,67.5196,67.359,67.3751,107339.0
2018-06-07 15:30:00,83.9,83.91,83.44,83.49,311414.0,67.3751,67.3831,67.0057,67.0458,311414.0
2018-06-08 09:30:00,83.54,83.99,83.3,83.98,226712.0,67.086,67.4474,66.8933,67.4393,226712.0
2018-06-08 10:00:00,83.95,84.0,83.53,83.53,104355.0,67.4152,67.4554,67.078,67.078,104355.0
2018-06-08 10:30:00,83.58,83.89,83.54,83.88,57353.0,67.1181,67.3671,67.086,67.359,57353.0
2018-06-08 11:00:00,83.87,83.99,83.78,83.95,51157.0,67.351,67.4474,67.2787,67.4152,51157.0
2018-06-08 11:30:00,83.95,84.03,83.84,83.88,77843.0,67.4152,67.4795,67.3269,67.359,77843.0
2018-06-08 12:00:00,83.9,84.03,83.85,83.9,136802.0,67.3751,67.4795,67.3349,67.3751,136802.0
2018-06-08 12:30:00,83.89,83.95,83.84,83.87,69300.0,67.3671,67.4152,67.3269,67.351,69300.0
2018-06-08 13:00:00,83.87,83.89,83.71,83.74,54041.0,67.351,67.3671,67.2225,67.2466,54041.0
2018-06-08 13:30:00,83.75,83.88,83.69,83.81,74542.0,67.2546,67.359,67.2065,67.3028,74542.0
2018-06-08 14:00:00,83.8,83.92,83.75,83.75,134486.0,67.2948,67.3912,67.2546,67.2546,134486.0
2018-06-08 14:30:00,83.74,83.75,83.63,83.67,50518.0,67.2466,67.2546,67.1583,67.1904,50518.0
2018-06-08 15:00:00,83.66,83.71,83.6,83.68,85451.0,67.1824,67.2225,67.1342,67.1984,85451.0
2018-06-08 15:30:00,83.68,83.81,83.62,83.67,416233.0,67.1984,67.3028,67.1502,67.1904,416233.0
2018-06-11 09:30:00,83.82,84.11,83.51,83.87,143733.0,67.3109,67.5437,67.0619,67.351,143733.0
2018-06-11 10:00:00,83.89,83.9,83.71,83.77,94565.0,67.3671,67.3751,67.2225,67.2707,94565.0
2018-06-11 10:30:00,83.77,84.01,83.68,84.0,92394.0,67.2707,67.4634,67.1984,67.4554,92394.0
2018-06-11 11:00:00,84.01,84.08,83.79,83.84,100216.0,67.4634,67.5196,67.2868,67.3269,100216.0
2018-06-11 11:30:00,83.84,84.04,83.8,83.91,65143.0,67.3269,67.4875,67.2948,67.3831,65143.0
2018-06-11 12:00:00,83.93,83.99,83.76,83.79,53904.0,67.3992,67.4474,67.2627,67.2868,53904.0
2018-06-11 12:30:00,83.81,83.84,83.71,83.73,55238.0,67.3028,67.3269,67.2225,67.2386,55238.0
2018-06-11 13:00:00,83.74,83.74,83.56,83.64,64575.0,67.2466,67.2466,67.1021,67.1663,64575.0
2018-06-11 13:30:00,83.64,83.67,83.42,83.47,53046.0,67.1663,67.1904,66.9896,67.0298,53046.0
2018-06-11 14:00:00,83.48,83.48,83.16,83.18,96908.0,67.0378,67.0378,66.7808,66.7969,96908.0
2018-06-11 14:30:00,83.19,83.32,83.1,83.29,97368.0,66.8049,66.9093,66.7327,66.8852,97368.0
2018-06-11 15:00:00,83.28,83.55,83.28,83.54,73918.0,66.8772,67.094,66.8772,67.086,73918.0
2018-06-11 15:30:00,83.54,83.59,83.25,83.31,303752.0,67.086,67.1262,66.8531,66.9013,303752.0
2018-06-12 09:30:00,83.47,83.8,83.27,83.29,78851.0,67.0298,67.2948,66.8692,66.8852,78851.0
2018-06-12 10:00:00,83.31,83.44,83.22,83.37,55466.0,66.9013,67.0057,66.829,66.9495,55466.0
2018-06-12 10:30:00,83.38,83.84,83.32,83.75,159304.0,66.9575,67.3269,66.9093,67.2546,159304.0
2018-06-12 11:00:00,83.72,83.83,83.61,83.75,127583.0,67.2305,67.3189,67.1422,67.2546,127583.0
2018-06-12 11:30:00,83.76,84.04,83.74,84.01,82169.0,67.2627,67.4875,67.2466,67.4634,82169.0
2018-06-12 12:00:00,83.99,84.12,83.93,84.04,58991.0,67.4474,67.5518,67.3992,67.4875,58991.0
2018-06-12 12:30:00,84.07,84.22,84.05,84.16,53521.0,67.5116,67.6321,67.4956,67.5839,53521.0
2018-06-12 13:00:00,84.16,84.23,84.11,84.13,73734.0,67.5839,67.6401,67.5437,67.5598,73734.0
2018-06-12 13:30:00,84.14,84.18,84.01,84.1,95936.0,67.5678,67.5999,67.4634,67.5357,95936.0
2018-06-12 14:00:00,84.09,84.15,84.02,84.08,103528.0,67.5277,67.5759,67.4715,67.5196,103528.0
2018-06-12 14:30:00,84.09,84.1,84.01,84.03,117597.0,67.5277,67.5357,67.4634,67.4795,117597.0
2018-06-12 15:00:00,84.03,84.37,84.01,84.35,154687.0,67.4795,67.7525,67.4634,67.7365,154687.0
2018-06-12 15:30:00,84.36,84.49,84.31,84.46,322897.0,67.7445,67.8489,67.7043,67.8248,322897.0
2018-06-13 09:30:00,84.17,84.3,84.03,84.05,75449.0,67.5919,67.6963,67.4795,67.4956,75449.0
2018-06-13 10:00:00,84.05,84.15,83.95,83.97,57065.0,67.4956,67.5759,67.4152,67.4313,57065.0
2018-06-13 10:30:00,83.96,84.21,83.83,84.21,81465.0,67.4233,67.624,67.3189,67.624,81465.0
2018-06-13 11:00:00,84.22,84.53,84.13,84.38,91834.0,67.6321,67.881,67.5598,67.7606,91834.0
2018-06-13 11:30:00,84.38,84.52,84.31,84.36,66274.0,67.7606,67.873,67.7043,67.7445,66274.0
2018-06-13 12:00:00,84.36,84.38,84.11,84.13,86865.0,67.7445,67.7606,67.5437,67.5598,86865.0
2018-06-13 12:30:00,84.15,84.15,83.92,83.92,59734.0,67.5759,67.5759,67.3912,67.3912,59734.0
2018-06-13 13:00:00,83.95,84.07,83.92,83.93,41025.0,67.4152,67.5116,67.3912,67.3992,41025.0
2018-06-13 13:30:00,83.93,83.95,83.82,83.87,49160.0,67.3992,67.4152,67.3109,67.351,49160.0
2018-06-13 14:00:00,83.86,83.86,83.63,83.73,78551.0,67.343,67.343,67.1583,67.2386,78551.0
2018-06-13 14:30:00,83.73,83.82,83.7,83.8,70964.0,67.2386,67.3109,67.2145,67.2948,70964.0
2018-06-13 15:00:00,83.82,84.07,83.8,83.93,167181.0,67.3109,67.5116,67.2948,67.3992,167181.0
2018-06-13 15:30:00,83.94,84.0,83.57,83.68,308658.0,67.4072,67.4554,67.1101,67.1984,308658.0
2018-06-14 09:30:00,83.89,84.5,83.68,84.01,98945.0,67.3671,67.8569,67.1984,67.4634,98945.0
2018-06-14 10:00:00,84.03,84.17,83.9,84.07,85257.0,67.4795,67.5919,67.3751,67.5116,85257.0
2018-06-14 10:30:00,84.06,84.27,83.92,84.19,102331.0,67.5036,67.6722,67.3912,67.608,102331.0
2018-06-14 11:00:00,84.17,84.27,84.0,84.21,69217.0,67.5919,67.6722,67.4554,67.624,69217.0
2018-06-14 11:30:00,84.2,84.3,84.16,84.28,52013.0,67.616,67.6963,67.5839,67.6803,52013.0
2018-06-14 12:00:00,84.28,84.37,84.17,84.19,58784.0,67.6803,67.7525,67.5919,67.608,58784.0
2018-06-14 12:30:00,84.18,84.25,84.09,84.15,46747.0,67.5999,67.6562,67.5277,67.5759,46747.0
2018-06-14 13:00:00,84.14,84.16,83.99,84.05,67681.0,67.5678,67.5839,67.4474,67.4956,67681.0
2018-06-14 13:30:00,84.06,84.13,83.91,83.92,61549.0,67.5036,67.5598,67.3831,67.3912,61549.0
2018-06-14 14:00:00,83.91,83.91,83.74,83.8,62479.0,67.3831,67.3831,67.2466,67.2948,62479.0
2018-06-14 14:30:00,83.8,83.87,83.69,83.7,90462.0,67.2948,67.351,67.2065,67.2145,90462.0
2018-06-14 15:00:00,83.7,83.95,83.7,83.95,62273.0,67.2145,67.4152,67.2145,67.4152,62273.0
2018-06-14 15:30:00,83.94,84.16,83.94,84.04,305406.0,67.4072,67.5839,67.4072,67.4875,305406.0
2018-06-15 09:30:00,83.47,83.86,83.3,83.79,400543.0,67.0298,67.343,66.8933,67.2868,400543.0
2018-06-15 10:00:00,83.83,84.07,83.75,83.94,63494.0,67.3189,67.5116,67.2546,67.4072,63494.0
2018-06-15 10:30:00,83.95,84.06,83.86,83.97,65502.0,67.4152,67.5036,67.343,67.4313,65502.0
2018-06-15 11:00:00,83.96,84.06,83.86,83.89,40505.0,67.4233,67.5036,67.343,67.3671,40505.0
2018-06-15 11:30:00,83.9,84.06,83.83,84.02,35384.0,67.3751,67.5036,67.3189,67.4715,35384.0
2018-06-15 12:00:00,84.03,84.04,83.85,83.92,32998.0,67.4795,67.4875,67.3349,67.3912,32998.0
2018-06-15 12:30:00,83.94,84.23,83.93,84.06,65479.0,67.4072,67.6401,67.3992,67.5036,65479.0
2018-06-15 13:00:00,84.06,84.45,84.03,84.17,213724.0,67.5036,67.8168,67.4795,67.5919,213724.0
2018-06-15 13:30:00,84.19,84.22,84.09,84.16,67992.0,67.608,67.6321,67.5277,67.5839,67992.0
2018-06-15 14:00:00,84.17,84.45,84.17,84.42,39323.0,67.5919,67.8168,67.5919,67.7927,39323.0
2018-06-15 14:30:00,84.44,84.45,84.35,84.38,32662.0,67.8087,67.8168,67.7365,67.7606,32662.0
2018-06-15 15:00:00,84.38,84.38,84.25,84.31,52089.0,67.7606,67.7606,67.6562,67.7043,52089.0
2018-06-15 15:30:00,84.32,84.37,84.14,84.35,221118.0,67.7124,67.7525,67.5678,67.7365,221118.0
2018-06-18 09:30:00,83.75,84.37,83.39,84.3,150726.0,67.2546,67.7525,66.9655,67.6963,150726.0
2018-06-18 10:00:00,84.29,84.8,84.21,84.76,181561.0,67.6883,68.0978,67.624,68.0657,181561.0
2018-06-18 10:30:00,84.77,85.15,84.76,84.92,115628.0,68.0737,68.3789,68.0657,68.1942,115628.0
2018-06-18 11:00:00,84.96,85.11,84.85,84.92,75167.0,68.2263,68.3468,68.138,68.1942,75167.0
2018-06-18 11:30:00,84.94,85.01,84.52,84.52,42155.0,68.2103,68.2665,67.873,67.873,42155.0
2018-06-18 12:00:00,84.53,84.56,84.36,84.46,35373.0,67.881,67.9051,67.7445,67.8248,35373.0
2018-06-18 12:30:00,84.45,84.49,84.32,84.35,44756.0,67.8168,67.8489,67.7124,67.7365,44756.0
2018-06-18 13:00:00,84.35,84.42,84.22,84.3,40394.0,67.7365,67.7927,67.6321,67.6963,40394.0
2018-06-18 13:30:00,84.32,84.38,84.27,84.29,44580.0,67.7124,67.7606,67.6722,67.6883,44580.0
2018-06-18 14:00:00,84.29,84.42,84.17,84.42,63954.0,67.6883,67.7927,67.5919,67.7927,63954.0
2018-06-18 14:30:00,84.42,84.42,84.32,84.38,61740.0,67.7927,67.7927,67.7124,67.7606,61740.0
2018-06-18 15:00:00,84.38,84.44,84.34,84.37,96824.0,67.7606,67.8087,67.7284,67.7525,96824.0
2018-06-18 15:30:00,84.37,84.48,84.27,84.42,218504.0,67.7525,67.8409,67.6722,67.7927,218504.0
2018-06-19 09:30:00,83.72,84.04,82.81,82.91,95931.0,67.2305,67.4875,66.4998,66.5801,95931.0
2018-06-19 10:00:00,82.9,83.01,82.5,83.0,161599.0,66.5721,66.6604,66.2508,66.6524,161599.0
2018-06-19 10:30:00,82.97,83.53,82.97,83.51,81526.0,66.6283,67.078,66.6283,67.0619,81526.0
2018-06-19 11:00:00,83.52,83.55,83.3,83.37,104156.0,67.0699,67.094,66.8933,66.9495,104156.0
2018-06-19 11:30:00,83.36,83.79,83.35,83.69,78246.0,66.9415,67.2868,66.9334,67.2065,78246.0
2018-06-19 12:00:00,83.69,83.93,83.59,83.85,68149.0,67.2065,67.3992,67.1262,67.3349,68149.0
2018-06-19 12:30:00,83.84,83.84,83.68,83.75,46187.0,67.3269,67.3269,67.1984,67.2546,46187.0
2018-06-19 13:00:00,83.73,83.73,83.56,83.59,33357.0,67.2386,67.2386,67.1021,67.1262,33357.0
2018-06-19 13:30:00,83.58,83.6,83.45,83.49,39193.0,67.1181,67.1342,67.0137,67.0458,39193.0
2018-06-19 14:00:00,83.47,83.67,83.47,83.51,48592.0,67.0298,67.1904,67.0298,67.0619,48592.0
2018-06-19 14:30:00,83.5,83.64,83.45,83.59,62924.0,67.0539,67.1663,67.0137,67.1262,62924.0
2018-06-19 15:00:00,83.58,83.59,83.31,83.36,84359.0,67.1181,67.1262,66.9013,66.9415,84359.0
2018-06-19 15:30:00,83.37,83.48,83.28,83.44,211421.0,66.9495,67.0378,66.8772,67.0057,211421.0
2018-06-20 09:30:00,84.07,84.07,83.26,83.3,130908.0,67.5116,67.5116,66.8611,66.8933,130908.0
2018-06-20 10:00:00,83.27,83.36,83.04,83.23,75081.0,66.8692,66.9415,66.6845,66.8371,75081.0
2018-06-20 10:30:00,83.26,83.47,83.16,83.2,100138.0,66.8611,67.0298,66.7808,66.813,100138.0
2018-06-20 11:00:00,83.21,83.25,83.0,83.22,63814.0,66.821,66.8531,66.6524,66.829,63814.0
2018-06-20 11:30:00,83.23,83.36,83.18,83.25,55113.0,66.8371,66.9415,66.7969,66.8531,55113.0
2018-06-20 12:00:00,83.26,83.32,83.14,83.28,36885.0,66.8611,66.9093,66.7648,66.8772,36885.0
2018-06-20 12:30:00,83.28,83.37,83.17,83.17,48573.0,66.8772,66.9495,66.7889,66.7889,48573.0
2018-06-20 13:00:00,83.17,83.21,83.11,83.11,31786.0,66.7889,66.821,66.7407,66.7407,31786.0
2018-06-20 13:30:00,83.12,83.24,83.12,83.24,40265.0,66.7487,66.8451,66.7487,66.8451,40265.0
2018-06-20 14:00:00,83.23,83.23,82.96,82.97,55158.0,66.8371,66.8371,66.6202,66.6283,55158.0
2018-06-20 14:30:00,82.97,83.03,82.9,82.96,63068.0,66.6283,66.6764,66.5721,66.6202,63068.0
2018-06-20 15:00:00,82.97,83.52,82.92,83.51,133606.0,66.6283,67.0699,66.5881,67.0619,133606.0
2018-06-20 15:30:00,83.5,83.5,83.16,83.21,311139.0,67.0539,67.0539,66.7808,66.821,311139.0
2018-06-21 09:30:00,83.12,83.38,82.66,82.98,76771.0,66.7487,66.9575,66.3793,66.6363,76771.0
2018-06-21 10:00:00,82.98,83.3,82.94,83.08,101048.0,66.6363,66.8933,66.6042,66.7166,101048.0
2018-06-21 10:30:00,83.1,83.23,82.94,83.04,71154.0,66.7327,66.8371,66.6042,66.6845,71154.0
2018-06-21 11:00:00,83.03,83.32,83.02,83.13,60325.0,66.6764,66.9093,66.6684,66.7568,60325.0
2018-06-21 11:30:00,83.14,83.26,83.14,83.18,43346.0,66.7648,66.8611,66.7648,66.7969,43346.0
2018-06-21 12:00:00,83.18,83.18,83.0,83.1,64306.0,66.7969,66.7969,66.6524,66.7327,64306.0
2018-06-21 12:30:00,83.1,83.11,83.0,83.04,63665.0,66.7327,66.7407,66.6524,66.6845,63665.0
2018-06-21 13:00:00,83.04,83.04,82.81,82.83,50601.0,66.6845,66.6845,66.4998,66.5158,50601.0
2018-06-21 13:30:00,82.83,82.96,82.76,82.87,66245.0,66.5158,66.6202,66.4596,66.548,66245.0
2018-06-21 14:00:00,82.87,83.2,82.85,83.15,67857.0,66.548,66.813,66.5319,66.7728,67857.0
2018-06-21 14:30:00,83.15,83.18,83.03,83.09,90413.0,66.7728,66.7969,66.6764,66.7246,90413.0
2018-06-21 15:00:00,83.08,83.22,82.85,82.96,148691.0,66.7166,66.829,66.5319,66.6202,148691.0
2018-06-21 15:30:00,82.96,83.07,82.91,82.95,279283.0,66.6202,66.7086,66.5801,66.6122,279283.0
2018-06-22 09:30:00,83.09,83.18,82.21,82.39,151350.0,66.7246,66.7969,66.018,66.1625,151350.0
2018-06-22 10:00:00,82.4,82.92,82.39,82.55,64934.0,66.1705,66.5881,66.1625,66.291,64934.0
2018-06-22 10:30:00,82.54,82.62,82.12,82.16,58064.0,66.283,66.3472,65.9457,65.9778,58064.0
2018-06-22 11:00:00,82.16,82.51,82.14,82.35,48395.0,65.9778,66.2589,65.9617,66.1304,48395.0
2018-06-22 11:30:00,82.36,82.46,82.22,82.27,49737.0,66.1384,66.2187,66.026,66.0661,49737.0
2018-06-22 12:00:00,82.29,82.45,82.2,82.21,50188.0,66.0822,66.2107,66.0099,66.018,50188.0
2018-06-22 12:30:00,82.2,82.2,81.88,81.89,34355.0,66.0099,66.0099,65.753,65.761,34355.0
2018-06-22 13:00:00,81.87,81.9,81.62,81.71,44945.0,65.7449,65.769,65.5442,65.6164,44945.0
2018-06-22 13:30:00,81.73,81.79,81.63,81.78,30344.0,65.6325,65.6807,65.5522,65.6726,30344.0
2018-06-22 14:00:00,81.78,81.86,81.67,81.69,43860.0,65.6726,65.7369,65.5843,65.6004,43860.0
2018-06-22 14:30:00,81.7,81.85,81.65,81.73,53939.0,65.6084,65.7289,65.5683,65.6325,53939.0
2018-06-22 15:00:00,81.73,81.86,81.71,81.78,61827.0,65.6325,65.7369,65.6164,65.6726,61827.0
2018-06-22 15:30:00,81.77,81.77,81.52,81.57,270344.0,65.6646,65.6646,65.4639,65.504,270344.0
2018-06-25 09:30:00,81.73,81.73,80.89,81.51,109054.0,65.6325,65.6325,64.9579,65.4558,109054.0
2018-06-25 10:00:00,81.51,81.56,81.1,81.22,106286.0,65.4558,65.496,65.1266,65.2229,106286.0
2018-06-25 10:30:00,81.22,81.58,81.21,81.52,114745.0,65.2229,65.512,65.2149,65.4639,114745.0
2018-06-25 11:00:00,81.5,81.56,81.26,81.26,66082.0,65.4478,65.496,65.2551,65.2551,66082.0
2018-06-25 11:30:00,81.27,81.72,81.27,81.63,59641.0,65.2631,65.6245,65.2631,65.5522,59641.0
2018-06-25 12:00:00,81.63,81.64,81.2,81.54,59454.0,65.5522,65.5602,65.2069,65.4799,59454.0
2018-06-25 12:30:00,81.52,81.69,81.45,81.65,41687.0,65.4639,65.6004,65.4076,65.5683,41687.0
2018-06-25 13:00:00,81.64,81.64,81.41,81.44,41153.0,65.5602,65.5602,65.3755,65.3996,41153.0
2018-06-25 13:30:00,81.42,81.65,81.39,81.52,56135.0,65.3836,65.5683,65.3595,65.4639,56135.0
2018-06-25 14:00:00,81.51,81.56,81.33,81.36,47400.0,65.4558,65.496,65.3113,65.3354,47400.0
2018-06-25 14:30:00,81.35,81.35,80.79,80.91,63410.0,65.3273,65.3273,64.8776,64.974,63410.0
2018-06-25 15:00:00,80.89,81.19,80.88,81.08,76134.0,64.9579,65.1989,64.9499,65.1105,76134.0
2018-06-25 15:30:00,81.09,81.5,81.09,81.23,239073.0,65.1186,65.4478,65.1186,65.231,239073.0
2018-06-26 09:30:00,81.51,83.39,81.51,83.06,182074.0,65.4558,66.9655,65.4558,66.7005,182074.0
2018-06-26 10:00:00,83.09,83.1,82.56,82.59,65540.0,66.7246,66.7327,66.299,66.3231,65540.0
2018-06-26 10:30:00,82.59,82.73,82.17,82.17,85433.0,66.3231,66.4355,65.9858,65.9858,85433.0
2018-06-26 11:00:00,82.19,82.44,82.15,82.35,80559.0,66.0019,66.2027,65.9698,66.1304,80559.0
2018-06-26 11:30:00,82.32,82.49,82.24,82.32,78707.0,66.1063,66.2428,66.042,66.1063,78707.0
2018-06-26 12:00:00,82.32,82.48,82.05,82.3,153633.0,66.1063,66.2348,65.8895,66.0902,153633.0
2018-06-26 12:30:00,82.3,82.34,82.19,82.25,49054.0,66.0902,66.1224,66.0019,66.0501,49054.0
2018-06-26 13:00:00,82.26,82.32,82.2,82.26,47307.0,66.0581,66.1063,66.0099,66.0581,47307.0
2018-06-26 13:30:00,82.26,82.28,82.2,82.25,56761.0,66.0581,66.0742,66.0099,66.0501,56761.0
2018-06-26 14:00:00,82.25,82.27,82.19,82.25,42056.0,66.0501,66.0661,66.0019,66.0501,42056.0
2018-06-26 14:30:00,82.26,82.31,82.21,82.24,75492.0,66.0581,66.0983,66.018,66.042,75492.0
2018-06-26 15:00:00,82.23,82.31,82.12,82.12,97202.0,66.034,66.0983,65.9457,65.9457,97202.0
2018-06-26 15:30:00,82.1,82.28,82.0,82.02,269842.0,65.9296,66.0742,65.8493,65.8654,269842.0
2018-06-27 09:30:00,81.94,82.49,81.94,82.27,74730.0,65.8011,66.2428,65.8011,66.0661,74730.0
2018-06-27 10:00:00,82.33,82.81,82.22,82.59,35371.0,66.1143,66.4998,66.026,66.3231,35371.0
2018-06-27 10:30:00,82.58,82.78,82.5,82.66,48203.0,66.3151,66.4757,66.2508,66.3793,48203.0
2018-06-27 11:00:00,82.66,82.66,81.9,81.9,47975.0,66.3793,66.3793,65.769,65.769,47975.0
2018-06-27 11:30:00,81.86,82.1,81.84,82.05,59521.0,65.7369,65.9296,65.7208,65.8895,59521.0
2018-06-27 12:00:00,82.05,82.17,82.02,82.02,34206.0,65.8895,65.9858,65.8654,65.8654,34206.0
2018-06-27 12:30:00,82.01,82.01,81.84,81.84,31588.0,65.8573,65.8573,65.7208,65.7208,31588.0
2018-06-27 13:00:00,81.84,81.88,81.58,81.68,81815.0,65.7208,65.753,65.512,65.5923,81815.0
2018-06-27 13:30:00,81.66,81.88,81.52,81.58,113823.0,65.5763,65.753,65.4639,65.512,113823.0
2018-06-27 14:00:00,81.57,81.69,81.47,81.59,41259.0,65.504,65.6004,65.4237,65.5201,41259.0
2018-06-27 14:30:00,81.57,81.71,81.44,81.47,34941.0,65.504,65.6164,65.3996,65.4237,34941.0
2018-06-27 15:00:00,81.46,81.59,81.2,81.57,64673.0,65.4157,65.5201,65.2069,65.504,64673.0
2018-06-27 15:30:00,81.56,81.63,81.17,81.18,327080.0,65.496,65.5522,65.1828,65.1908,327080.0
2018-06-28 09:30:00,81.49,82.11,80.91,81.06,93041.0,65.4398,65.9377,64.974,65.0945,93041.0
2018-06-28 10:00:00,81.14,81.61,81.08,81.39,78241.0,65.1587,65.5361,65.1105,65.3595,78241.0
2018-06-28 10:30:00,81.39,81.47,81.12,81.3,79806.0,65.3595,65.4237,65.1426,65.2872,79806.0
2018-06-28 11:00:00,81.31,81.41,81.04,81.33,67238.0,65.2952,65.3755,65.0784,65.3113,67238.0
2018-06-28 11:30:00,81.31,81.42,81.25,81.35,62316.0,65.2952,65.3836,65.247,65.3273,62316.0
2018-06-28 12:00:00,81.38,81.41,81.01,81.11,18848.0,65.3514,65.3755,65.0543,65.1346,18848.0
2018-06-28 12:30:00,81.09,81.34,81.08,81.32,29249.0,65.1186,65.3193,65.1105,65.3033,29249.0
2018-06-28 13:00:00,81.31,81.45,81.29,81.38,40665.0,65.2952,65.4076,65.2792,65.3514,40665.0
2018-06-28 13:30:00,81.39,81.54,81.27,81.52,51695.0,65.3595,65.4799,65.2631,65.4639,51695.0
2018-06-28 14:00:00,81.52,81.61,81.47,81.55,113792.0,65.4639,65.5361,65.4237,65.4879,113792.0
2018-06-28 14:30:00,81.55,81.66,81.43,81.66,33346.0,65.4879,65.5763,65.3916,65.5763,33346.0
2018-06-28 15:00:00,81.63,81.73,81.47,81.58,62313.0,65.5522,65.6325,65.4237,65.512,62313.0
2018-06-28 15:30:00,81.59,81.63,81.43,81.58,143691.0,65.5201,65.5522,65.3916,65.512,143691.0
2018-06-29 09:30:00,82.57,83.08,82.24,82.42,94681.0,66.3071,66.7166,66.042,66.1866,94681.0
2018-06-29 10:00:00,82.43,82.47,82.15,82.34,37237.0,66.1946,66.2267,65.9698,66.1224,37237.0
2018-06-29 10:30:00,82.36,82.44,81.87,81.97,93724.0,66.1384,66.2027,65.7449,65.8252,93724.0
2018-06-29 11:00:00,81.94,82.12,81.86,81.96,42976.0,65.8011,65.9457,65.7369,65.8172,42976.0
2018-06-29 11:30:00,81.93,82.01,81.8,81.87,45685.0,65.7931,65.8573,65.6887,65.7449,45685.0
2018-06-29 12:00:00,81.86,82.06,81.79,82.0,47422.0,65.7369,65.8975,65.6807,65.8493,47422.0
2018-06-29 12:30:00,81.98,82.02,81.83,81.87,26112.0,65.8333,65.8654,65.7128,65.7449,26112.0
2018-06-29 13:00:00,81.87,82.07,81.87,82.02,37203.0,65.7449,65.9055,65.7449,65.8654,37203.0
2018-06-29 13:30:00,82.02,82.18,81.99,82.05,36624.0,65.8654,65.9939,65.8413,65.8895,36624.0
2018-06-29 14:00:00,82.07,82.09,81.95,82.01,34910.0,65.9055,65.9216,65.8092,65.8573,34910.0
2018-06-29 14:30:00,82.01,82.03,81.89,82.0,36769.0,65.8573,65.8734,65.761,65.8493,36769.0
2018-06-29 15:00:00,82.01,82.06,81.81,81.91,47427.0,65.8573,65.8975,65.6967,65.777,47427.0
2018-06-29 15:30:00,81.92,81.96,81.52,81.57,286950.0,65.7851,65.8172,65.4639,65.504,286950.0
2018-07-02 09:30:00,80.79,81.27,80.56,81.11,155463.0,64.8776,65.2631,64.6929,65.1346,155463.0
2018-07-02 10:00:00,81.1,81.42,81.04,81.42,54436.0,65.1266,65.3836,65.0784,65.3836,54436.0
2018-07-02 10:30:00,81.47,81.52,81.21,81.44,54063.0,65.4237,65.4639,65.2149,65.3996,54063.0
2018-07-02 11:00:00,81.45,81.55,81.17,81.2,53145.0,65.4076,65.4879,65.1828,65.2069,53145.0
2018-07-02 11:30:00,81.19,81.28,81.02,81.05,83981.0,65.1989,65.2711,65.0623,65.0864,83981.0
2018-07-02 12:00:00,81.05,81.06,80.82,80.88,33406.0,65.0864,65.0945,64.9017,64.9499,33406.0
2018-07-02 12:30:00,80.87,81.0,80.78,80.84,43885.0,64.9419,65.0463,64.8696,64.9178,43885.0
2018-07-02 13:00:00,80.84,80.9,80.49,80.54,50916.0,64.9178,64.966,64.6367,64.6769,50916.0
2018-07-02 13:30:00,80.5,80.82,80.46,80.8,46641.0,64.6448,64.9017,64.6126,64.8857,46641.0
2018-07-02 14:00:00,80.83,81.0,80.8,80.89,50286.0,64.9098,65.0463,64.8857,64.9579,50286.0
2018-07-02 14:30:00,80.89,80.92,80.73,80.76,67590.0,64.9579,64.982,64.8295,64.8535,67590.0
2018-07-02 15:00:00,80.78,81.01,80.74,80.98,88327.0,64.8696,65.0543,64.8375,65.0302,88327.0
2018-07-02 15:30:00,80.98,81.29,80.87,81.22,227435.0,65.0302,65.2792,64.9419,65.2229,227435.0
2018-07-03 09:30:00,81.29,81.54,81.19,81.54,63315.0,65.2792,65.4799,65.1989,65.4799,63315.0
2018-07-03 10:00:00,81.58,81.93,81.52,81.79,37708.0,65.512,65.7931,65.4639,65.6807,37708.0
2018-07-03 10:30:00,81.8,81.99,81.71,81.99,62259.0,65.6887,65.8413,65.6164,65.8413,62259.0
2018-07-03 11:00:00,82.0,82.22,81.96,82.08,75346.0,65.8493,66.026,65.8172,65.9136,75346.0
2018-07-03 11:30:00,82.08,82.18,81.95,82.14,56566.0,65.9136,65.9939,65.8092,65.9617,56566.0
2018-07-03 12:00:00,82.13,82.14,81.65,81.66,63799.0,65.9537,65.9617,65.5683,65.5763,63799.0
2018-07-03 12:30:00,81.65,81.7,81.46,81.55,106194.0,65.5683,65.6084,65.4157,65.4879,106194.0
2018-07-05 09:30:00,81.93,81.96,81.09,81.09,58692.0,65.7931,65.8172,65.1186,65.1186,58692.0
2018-07-05 10:00:00,81.13,81.19,80.76,80.8,55655.0,65.1507,65.1989,64.8535,64.8857,55655.0
2018-07-05 10:30:00,80.8,81.07,80.77,80.83,60935.0,64.8857,65.1025,64.8616,64.9098,60935.0
2018-07-05 11:00:00,80.82,81.05,80.8,80.96,49920.0,64.9017,65.0864,64.8857,65.0142,49920.0
2018-07-05 11:30:00,80.94,81.01,80.65,80.7,105973.0,64.9981,65.0543,64.7652,64.8054,105973.0
2018-07-05 12:00:00,80.7,81.04,80.7,80.96,38376.0,64.8054,65.0784,64.8054,65.0142,38376.0
2018-07-05 12:30:00,80.94,81.1,80.92,80.99,39815.0,64.9981,65.1266,64.982,65.0382,39815.0
2018-07-05 13:00:00,81.0,81.27,80.98,81.11,46481.0,65.0463,65.2631,65.0302,65.1346,46481.0
2018-07-05 13:30:00,81.11,81.16,80.92,80.93,39114.0,65.1346,65.1748,64.982,64.9901,39114.0
2018-07-05 14:00:00,80.94,81.21,80.71,81.1,86201.0,64.9981,65.2149,64.8134,65.1266,86201.0
2018-07-05 14:30:00,81.1,81.15,81.02,81.09,41736.0,65.1266,65.1667,65.0623,65.1186,41736.0
2018-07-05 15:00:00,81.11,81.36,81.09,81.29,87626.0,65.1346,65.3354,65.1186,65.2792,87626.0
2018-07-05 15:30:00,81.28,81.32,81.07,81.28,188300.0,65.2711,65.3033,65.1025,65.2711,188300.0
2018-07-06 09:30:00,81.21,81.52,80.88,81.32,59515.0,65.2149,65.4639,64.9499,65.3033,59515.0
2018-07-06 10:00:00,81.26,81.63,81.26,81.51,38858.0,65.2551,65.5522,65.2551,65.4558,38858.0
2018-07-06 10:30:00,81.51,81.72,81.44,81.7,38102.0,65.4558,65.6245,65.3996,65.6084,38102.0
2018-07-06 11:00:00,81.67,81.86,81.64,81.67,29977.0,65.5843,65.7369,65.5602,65.5843,29977.0
2018-07-06 11:30:00,81.68,81.86,81.62,81.68,43797.0,65.5923,65.7369,65.5442,65.5923,43797.0
2018-07-06 12:00:00,81.69,81.79,81.65,81.7,31282.0,65.6004,65.6807,65.5683,65.6084,31282.0
2018-07-06 12:30:00,81.69,81.76,81.62,81.76,33495.0,65.6004,65.6566,65.5442,65.6566,33495.0
2018-07-06 13:00:00,81.75,81.81,81.68,81.71,28059.0,65.6486,65.6967,65.5923,65.6164,28059.0
2018-07-06 13:30:00,81.72,81.8,81.68,81.68,70362.0,65.6245,65.6887,65.5923,65.5923,70362.0
2018-07-06 14:00:00,81.65,81.66,81.51,81.57,29918.0,65.5683,65.5763,65.4558,65.504,29918.0
2018-07-06 14:30:00,81.56,81.65,81.41,81.64,51151.0,65.496,65.5683,65.3755,65.5602,51151.0
2018-07-06 15:00:00,81.64,81.67,81.49,81.64,62885.0,65.5602,65.5843,65.4398,65.5602,62885.0
2018-07-06 15:30:00,81.63,81.64,81.36,81.5,207272.0,65.5522,65.5602,65.3354,65.4478,207272.0
2018-07-09 09:30:00,82.11,82.94,81.95,82.2,137289.0,65.9377,66.6042,65.8092,66.0099,137289.0
2018-07-09 10:00:00,82.16,82.36,81.93,82.24,157310.0,65.9778,66.1384,65.7931,66.042,157310.0
2018-07-09 10:30:00,82.26,82.27,81.89,82.2,69114.0,66.0581,66.0661,65.761,66.0099,69114.0
2018-07-09 11:00:00,82.22,82.24,82.05,82.1,39980.0,66.026,66.042,65.8895,65.9296,39980.0
2018-07-09 11:30:00,82.09,82.23,82.03,82.18,54993.0,65.9216,66.034,65.8734,65.9939,54993.0
2018-07-09 12:00:00,82.15,82.34,82.11,82.25,68799.0,65.9698,66.1224,65.9377,66.0501,68799.0
2018-07-09 12:30:00,82.27,82.27,82.18,82.21,32371.0,66.0661,66.0661,65.9939,66.018,32371.0
2018-07-09 13:00:00,82.21,82.31,82.16,82.24,30070.0,66.018,66.0983,65.9778,66.042,30070.0
2018-07-09 13:30:00,82.23,82.31,82.17,82.21,74363.0,66.034,66.0983,65.9858,66.018,74363.0
2018-07-09 14:00:00,82.21,82.26,82.12,82.22,79317.0,66.018,66.0581,65.9457,66.026,79317.0
2018-07-09 14:30:00,82.22,82.33,82.2,82.27,67744.0,66.026,66.1143,66.0099,66.0661,67744.0
2018-07-09 15:00:00,82.27,82.3,82.2,82.26,88170.0,66.0661,66.0902,66.0099,66.0581,88170.0
2018-07-09 15:30:00,82.26,82.42,82.25,82.36,280610.0,66.0581,66.1866,66.0501,66.1384,280610.0
2018-07-10 09:30:00,82.33,82.72,82.05,82.17,84023.0,66.1143,66.4275,65.8895,65.9858,84023.0
2018-07-10 10:00:00,82.17,82.64,82.13,82.56,53743.0,65.9858,66.3633,65.9537,66.299,53743.0
2018-07-10 10:30:00,82.58,82.72,82.49,82.68,34642.0,66.3151,66.4275,66.2428,66.3954,34642.0
2018-07-10 11:00:00,82.71,82.71,82.49,82.54,43543.0,66.4195,66.4195,66.2428,66.283,43543.0
2018-07-10 11:30:00,82.52,82.63,82.45,82.61,42355.0,66.2669,66.3552,66.2107,66.3392,42355.0
2018-07-10 12:00:00,82.59,82.75,82.56,82.73,32333.0,66.3231,66.4516,66.299,66.4355,32333.0
2018-07-10 12:30:00,82.74,82.91,82.63,82.76,63105.0,66.4436,66.5801,66.3552,66.4596,63105.0
2018-07-10 13:00:00,82.77,82.85,82.72,82.81,41646.0,66.4677,66.5319,66.4275,66.4998,41646.0
2018-07-10 13:30:00,82.8,82.85,82.7,82.85,43691.0,66.4918,66.5319,66.4114,66.5319,43691.0
2018-07-10 14:00:00,82.84,82.93,82.83,82.92,88438.0,66.5239,66.5961,66.5158,66.5881,88438.0
2018-07-10 14:30:00,82.92,83.09,82.82,82.93,151218.0,66.5881,66.7246,66.5078,66.5961,151218.0
2018-07-10 15:00:00,82.94,83.03,82.91,82.96,90030.0,66.6042,66.6764,66.5801,66.6202,90030.0
2018-07-10 15:30:00,82.97,83.28,82.97,83.11,546835.0,66.6283,66.8772,66.6283,66.7407,546835.0
2018-07-11 09:30:00,82.67,82.73,81.86,82.12,80497.0,66.3874,66.4355,65.7369,65.9457,80497.0
2018-07-11 10:00:00,82.11,83.19,81.85,83.15,180924.0,65.9377,66.8049,65.7289,66.7728,180924.0
2018-07-11 10:30:00,83.14,83.64,83.01,83.47,150091.0,66.7648,67.1663,66.6604,67.0298,150091.0
2018-07-11 11:00:00,83.48,83.81,83.48,83.63,111073.0,67.0378,67.3028,67.0378,67.1583,111073.0
2018-07-11 11:30:00,83.62,83.7,83.45,83.49,82353.0,67.1502,67.2145,67.0137,67.0458,82353.0
2018-07-11 12:00:00,83.47,83.5,83.05,83.07,73636.0,67.0298,67.0539,66.6925,66.7086,73636.0
2018-07-11 12:30:00,83.1,83.13,83.02,83.08,45718.0,66.7327,66.7568,66.6684,66.7166,45718.0
2018-07-11 13:00:00,83.08,83.24,82.98,83.24,42448.0,66.7166,66.8451,66.6363,66.8451,42448.0
2018-07-11 13:30:00,83.24,83.37,83.18,83.34,60111.0,66.8451,66.9495,66.7969,66.9254,60111.0
2018-07-11 14:00:00,83.33,83.38,83.15,83.27,40491.0,66.9174,66.9575,66.7728,66.8692,40491.0
2018-07-11 14:30:00,83.28,83.36,83.21,83.27,93247.0,66.8772,66.9415,66.821,66.8692,93247.0
2018-07-11 15:00:00,83.26,83.4,83.24,83.35,81872.0,66.8611,66.9736,66.8451,66.9334,81872.0
2018-07-11 15:30:00,83.35,83.46,83.3,83.32,224720.0,66.9334,67.0218,66.8933,66.9093,224720.0
2018-07-12 09:30:00,84.0,84.36,83.66,83.8,148503.0,67.4554,67.7445,67.1824,67.2948,148503.0
2018-07-12 10:00:00,83.76,83.96,83.13,83.47,292760.0,67.2627,67.4233,66.7568,67.0298,292760.0
2018-07-12 10:30:00,83.49,83.76,83.28,83.63,71838.0,67.0458,67.2627,66.8772,67.1583,71838.0
2018-07-12 11:00:00,83.64,83.92,83.6,83.75,71302.0,67.1663,67.3912,67.1342,67.2546,71302.0
2018-07-12 11:30:00,83.76,83.81,83.58,83.75,54188.0,67.2627,67.3028,67.1181,67.2546,54188.0
2018-07-12 12:00:00,83.75,83.89,83.74,83.89,83646.0,67.2546,67.3671,67.2466,67.3671,83646.0
2018-07-12 12:30:00,83.87,84.03,83.87,84.02,35009.0,67.351,67.4795,67.351,67.4715,35009.0
2018-07-12 13:00:00,84.03,84.07,83.9,84.06,37232.0,67.4795,67.5116,67.3751,67.5036,37232.0
2018-07-12 13:30:00,84.06,84.09,83.85,83.91,45632.0,67.5036,67.5277,67.3349,67.3831,45632.0
2018-07-12 14:00:00,83.9,83.9,83.66,83.68,67001.0,67.3751,67.3751,67.1824,67.1984,67001.0
2018-07-12 14:30:00,83.69,83.69,83.42,83.61,84374.0,67.2065,67.2065,66.9896,67.1422,84374.0
2018-07-12 15:00:00,83.59,83.71,83.47,83.55,81193.0,67.1262,67.2225,67.0298,67.094,81193.0
2018-07-12 15:30:00,83.55,83.73,83.47,83.69,243065.0,67.094,67.2386,67.0298,67.2065,243065.0
2018-07-13 09:30:00,84.87,86.0,84.62,85.28,229465.0,68.154,69.0615,67.9533,68.4833,229465.0
2018-07-13 10:00:00,85.3,85.49,84.48,84.56,183907.0,68.4994,68.6519,67.8409,67.9051,183907.0
2018-07-13 10:30:00,84.57,85.37,84.57,85.03,103157.0,67.9131,68.5556,67.9131,68.2825,103157.0
2018-07-13 11:00:00,85.03,85.22,84.94,85.04,80193.0,68.2825,68.4351,68.2103,68.2906,80193.0
2018-07-13 11:30:00,85.04,85.12,84.9,84.95,39281.0,68.2906,68.3548,68.1781,68.2183,39281.0
2018-07-13 12:00:00,84.93,84.96,84.54,84.61,46897.0,68.2022,68.2263,67.889,67.9453,46897.0
2018-07-13 12:30:00,84.61,84.82,84.6,84.73,93878.0,67.9453,68.1139,67.9372,68.0416,93878.0
2018-07-13 13:00:00,84.75,84.83,84.6,84.62,61375.0,68.0577,68.1219,67.9372,67.9533,61375.0
2018-07-13 13:30:00,84.63,84.71,84.52,84.69,43636.0,67.9613,68.0256,67.873,68.0095,43636.0
2018-07-13 14:00:00,84.69,84.82,84.66,84.81,35834.0,68.0095,68.1139,67.9854,68.1059,35834.0
2018-07-13 14:30:00,84.81,84.85,84.75,84.81,45508.0,68.1059,68.138,68.0577,68.1059,45508.0
2018-07-13 15:00:00,84.81,84.94,84.75,84.82,46455.0,68.1059,68.2103,68.0577,68.1139,46455.0
2018-07-13 15:30:00,84.81,84.88,84.68,84.83,191958.0,68.1059,68.1621,68.0015,68.1219,191958.0
2018-07-16 09:30:00,86.7,87.94,86.42,87.5,491228.0,69.6236,70.6194,69.3988,70.266,491228.0
2018-07-16 10:00:00,87.47,88.18,87.46,87.96,463152.0,70.2419,70.8121,70.2339,70.6354,463152.0
2018-07-16 10:30:00,87.96,88.46,87.88,88.3,377054.0,70.6354,71.037,70.5712,70.9085,377054.0
2018-07-16 11:00:00,88.29,88.61,88.03,88.44,186125.0,70.9004,71.1574,70.6917,71.0209,186125.0
2018-07-16 11:30:00,88.44,88.69,88.31,88.58,233969.0,71.0209,71.2217,70.9165,71.1333,233969.0
2018-07-16 12:00:00,88.56,88.98,88.53,88.68,149173.0,71.1173,71.4545,71.0932,71.2136,149173.0
2018-07-16 12:30:00,88.7,88.99,88.4,88.45,159134.0,71.2297,71.4626,70.9888,71.0289,159134.0
2018-07-16 13:00:00,88.47,88.61,88.22,88.46,151993.0,71.045,71.1574,70.8442,71.037,151993.0
2018-07-16 13:30:00,88.45,88.89,88.45,88.84,157732.0,71.0289,71.3823,71.0289,71.3421,157732.0
2018-07-16 14:00:00,88.84,88.88,88.51,88.85,123239.0,71.3421,71.3742,71.0771,71.3501,123239.0
2018-07-16 14:30:00,88.84,88.9,88.56,88.6,186155.0,71.3421,71.3903,71.1173,71.1494,186155.0
2018-07-16 15:00:00,88.6,88.83,88.49,88.81,357401.0,71.1494,71.3341,71.0611,71.318,357401.0
2018-07-16 15:30:00,88.81,88.85,88.52,88.75,489879.0,71.318,71.3501,71.0851,71.2698,489879.0
2018-07-17 09:30:00,88.35,89.16,88.0,88.35,410674.0,70.9486,71.5991,70.6676,70.9486,410674.0
2018-07-17 10:00:00,88.37,88.91,88.16,88.82,186934.0,70.9647,71.3983,70.796,71.3261,186934.0
2018-07-17 10:30:00,88.84,89.23,88.71,88.85,114589.0,71.3421,71.6553,71.2377,71.3501,114589.0
2018-07-17 11:00:00,88.86,88.89,88.48,88.64,122534.0,71.3582,71.3823,71.053,71.1815,122534.0
2018-07-17 11:30:00,88.66,88.79,88.42,88.42,104335.0,71.1976,71.302,71.0048,71.0048,104335.0
2018-07-17 12:00:00,88.43,88.49,88.23,88.29,79123.0,71.0129,71.0611,70.8523,70.9004,79123.0
2018-07-17 12:30:00,88.3,88.54,88.23,88.48,91586.0,70.9085,71.1012,70.8523,71.053,91586.0
2018-07-17 13:00:00,88.48,88.53,88.28,88.36,64161.0,71.053,71.0932,70.8924,70.9567,64161.0
2018-07-17 13:30:00,88.37,88.53,88.37,88.44,59077.0,70.9647,71.0932,70.9647,71.0209,59077.0
2018-07-17 14:00:00,88.45,88.5,88.35,88.5,64769.0,71.0289,71.0691,70.9486,71.0691,64769.0
2018-07-17 14:30:00,88.5,88.56,88.42,88.47,96490.0,71.0691,71.1173,71.0048,71.045,96490.0
2018-07-17 15:00:00,88.47,88.65,88.45,88.6,105243.0,71.045,71.1895,71.0289,71.1494,105243.0
2018-07-17 15:30:00,88.6,88.6,88.41,88.51,242054.0,71.1494,71.1494,70.9968,71.0771,242054.0
2018-07-18 09:30:00,88.56,88.96,87.93,88.31,146026.0,71.1173,71.4385,70.6113,70.9165,146026.0
2018-07-18 10:00:00,88.26,88.74,88.23,88.39,120002.0,70.8764,71.2618,70.8523,70.9807,120002.0
2018-07-18 10:30:00,88.39,88.42,87.83,87.86,101042.0,70.9807,71.0048,70.531,70.5551,101042.0
2018-07-18 11:00:00,87.89,88.13,87.76,88.13,82621.0,70.5792,70.772,70.4748,70.772,82621.0
2018-07-18 11:30:00,88.11,88.31,88.06,88.26,85616.0,70.7559,70.9165,70.7157,70.8764,85616.0
2018-07-18 12:00:00,88.26,88.36,88.2,88.25,61181.0,70.8764,70.9567,70.8282,70.8683,61181.0
2018-07-18 12:30:00,88.26,88.36,88.14,88.26,43291.0,70.8764,70.9567,70.78,70.8764,43291.0
2018-07-18 13:00:00,88.28,88.49,88.26,88.43,58195.0,70.8924,71.0611,70.8764,71.0129,58195.0
2018-07-18 13:30:00,88.45,88.45,88.16,88.25,67145.0,71.0289,71.0289,70.796,70.8683,67145.0
2018-07-18 14:00:00,88.25,88.3,88.12,88.17,118677.0,70.8683,70.9085,70.7639,70.8041,118677.0
2018-07-18 14:30:00,88.18,88.21,88.11,88.16,85526.0,70.8121,70.8362,70.7559,70.796,85526.0
2018-07-18 15:00:00,88.15,88.27,88.14,88.21,105400.0,70.788,70.8844,70.78,70.8362,105400.0
2018-07-18 15:30:00,88.21,88.29,88.17,88.21,452526.0,70.8362,70.9004,70.8041,70.8362,452526.0
2018-07-19 09:30:00,88.32,88.77,88.13,88.41,203306.0,70.9245,71.2859,70.772,70.9968,203306.0
2018-07-19 10:00:00,88.43,89.2,88.41,89.14,112339.0,71.0129,71.6312,70.9968,71.583,112339.0
2018-07-19 10:30:00,89.15,89.38,88.98,89.25,176878.0,71.5911,71.7758,71.4545,71.6714,176878.0
2018-07-19 11:00:00,89.23,89.37,88.92,88.92,196123.0,71.6553,71.7677,71.4064,71.4064,196123.0
2018-07-19 11:30:00,88.92,89.07,88.82,89.0,61842.0,71.4064,71.5268,71.3261,71.4706,61842.0
2018-07-19 12:00:00,89.0,89.06,88.82,88.92,51123.0,71.4706,71.5188,71.3261,71.4064,51123.0
2018-07-19 12:30:00,88.93,89.15,88.92,89.09,92101.0,71.4144,71.5911,71.4064,71.5429,92101.0
2018-07-19 13:00:00,89.1,89.11,88.92,89.08,46118.0,71.5509,71.5589,71.4064,71.5348,46118.0
2018-07-19 13:30:00,89.08,89.32,89.03,89.27,188690.0,71.5348,71.7276,71.4947,71.6874,188690.0
2018-07-19 14:00:00,89.26,89.31,89.17,89.23,101553.0,71.6794,71.7195,71.6071,71.6553,101553.0
2018-07-19 14:30:00,89.24,89.43,89.14,89.15,263799.0,71.6633,71.8159,71.583,71.5911,263799.0
2018-07-19 15:00:00,89.15,89.58,89.14,89.58,466484.0,71.5911,71.9364,71.583,71.9364,466484.0
2018-07-19 15:30:00,89.58,89.6,89.16,89.22,592401.0,71.9364,71.9524,71.5991,71.6473,592401.0
2018-07-20 09:30:00,92.0,92.9,91.01,92.05,406638.0,73.8797,74.6025,73.0847,73.9199,406638.0
2018-07-20 10:00:00,92.03,93.5,91.97,92.65,500516.0,73.9038,75.0843,73.8556,74.4017,500516.0
2018-07-20 10:30:00,92.66,93.0,92.28,92.66,202076.0,74.4097,74.6828,74.1046,74.4097,202076.0
2018-07-20 11:00:00,92.67,93.09,92.59,92.84,294434.0,74.4178,74.755,74.3535,74.5543,294434.0
2018-07-20 11:30:00,92.84,93.05,92.73,92.99,237187.0,74.5543,74.7229,74.4659,74.6747,237187.0
2018-07-20 12:00:00,92.97,93.03,92.66,92.94,137962.0,74.6587,74.7069,74.4097,74.6346,137962.0
2018-07-20 12:30:00,92.95,93.32,92.68,92.87,190205.0,74.6426,74.9397,74.4258,74.5784,190205.0
2018-07-20 13:00:00,92.9,92.9,92.49,92.61,107181.0,74.6025,74.6025,74.2732,74.3696,107181.0
2018-07-20 13:30:00,92.61,92.86,92.5,92.67,173987.0,74.3696,74.5703,74.2812,74.4178,173987.0
2018-07-20 14:00:00,92.66,92.9,92.66,92.9,202229.0,74.4097,74.6025,74.4097,74.6025,202229.0
2018-07-20 14:30:00,92.9,93.38,92.9,93.21,184750.0,74.6025,74.9879,74.6025,74.8514,184750.0
2018-07-20 15:00:00,93.21,93.51,93.16,93.27,200030.0,74.8514,75.0923,74.8112,74.8996,200030.0
2018-07-20 15:30:00,93.28,93.42,92.77,92.94,710207.0,74.9076,75.02,74.4981,74.6346,710207.0
2018-07-23 09:30:00,93.36,93.5,92.31,92.4,303987.0,74.9719,75.0843,74.1287,74.2009,303987.0
2018-07-23 10:00:00,92.41,92.5,92.21,92.47,144375.0,74.209,74.2812,74.0484,74.2572,144375.0
2018-07-23 10:30:00,92.48,92.67,92.37,92.52,159924.0,74.2652,74.4178,74.1768,74.2973,159924.0
2018-07-23 11:00:00,92.53,92.69,92.42,92.62,83252.0,74.3053,74.4338,74.217,74.3776,83252.0
2018-07-23 11:30:00,92.63,92.81,92.54,92.65,93123.0,74.3856,74.5302,74.3134,74.4017,93123.0
2018-07-23 12:00:00,92.65,92.83,92.55,92.59,91382.0,74.4017,74.5462,74.3214,74.3535,91382.0
2018-07-23 12:30:00,92.6,92.75,92.58,92.6,75223.0,74.3615,74.482,74.3455,74.3615,75223.0
2018-07-23 13:00:00,92.61,92.64,92.26,92.26,81745.0,74.3696,74.3937,74.0885,74.0885,81745.0
2018-07-23 13:30:00,92.27,92.33,92.04,92.05,88878.0,74.0965,74.1447,73.9118,73.9199,88878.0
2018-07-23 14:00:00,92.04,92.17,91.93,92.15,127039.0,73.9118,74.0162,73.8235,74.0002,127039.0
2018-07-23 14:30:00,92.15,92.22,92.0,92.2,101657.0,74.0002,74.0564,73.8797,74.0403,101657.0
2018-07-23 15:00:00,92.2,92.21,92.03,92.03,125560.0,74.0403,74.0484,73.9038,73.9038,125560.0
2018-07-23 15:30:00,92.03,92.3,92.02,92.26,457079.0,73.9038,74.1206,73.8958,74.0885,457079.0
2018-07-24 09:30:00,92.5,92.84,92.2,92.21,106728.0,74.2812,74.5543,74.0403,74.0484,106728.0
2018-07-24 10:00:00,92.23,92.24,91.68,91.9,142122.0,74.0644,74.0725,73.6227,73.7994,142122.0
2018-07-24 10:30:00,91.9,92.13,91.75,91.77,105939.0,73.7994,73.9841,73.679,73.695,105939.0
2018-07-24 11:00:00,91.78,92.24,91.71,92.15,126038.0,73.7031,74.0725,73.6468,74.0002,126038.0
2018-07-24 11:30:00,92.16,92.32,92.08,92.24,78503.0,74.0082,74.1367,73.944,74.0725,78503.0
2018-07-24 12:00:00,92.22,92.39,92.17,92.2,57903.0,74.0564,74.1929,74.0162,74.0403,57903.0
2018-07-24 12:30:00,92.18,92.18,91.86,91.97,66492.0,74.0243,74.0243,73.7673,73.8556,66492.0
2018-07-24 13:00:00,91.94,91.99,91.81,91.81,38537.0,73.8315,73.8717,73.7271,73.7271,38537.0
2018-07-24 13:30:00,91.82,91.87,91.68,91.81,52530.0,73.7352,73.7753,73.6227,73.7271,52530.0
2018-07-24 14:00:00,91.8,91.81,91.56,91.62,116775.0,73.7191,73.7271,73.5264,73.5746,116775.0
2018-07-24 14:30:00,91.62,91.69,91.4,91.47,103811.0,73.5746,73.6308,73.3979,73.4541,103811.0
2018-07-24 15:00:00,91.47,91.73,91.45,91.6,121827.0,73.4541,73.6629,73.4381,73.5585,121827.0
2018-07-24 15:30:00,91.6,91.7,91.42,91.48,362913.0,73.5585,73.6388,73.414,73.4621,362913.0
2018-07-25 09:30:00,90.68,91.55,90.45,91.3,208108.0,72.8197,73.5184,72.635,73.3176,208108.0
2018-07-25 10:00:00,91.32,91.56,91.28,91.49,90262.0,73.3337,73.5264,73.3015,73.4702,90262.0
2018-07-25 10:30:00,91.49,91.91,91.4,91.77,107004.0,73.4702,73.8074,73.3979,73.695,107004.0
2018-07-25 11:00:00,91.79,91.96,91.65,91.81,106530.0,73.7111,73.8476,73.5987,73.7271,106530.0
2018-07-25 11:30:00,91.84,92.13,91.76,92.02,162650.0,73.7512,73.9841,73.687,73.8958,162650.0
2018-07-25 12:00:00,92.02,92.35,92.02,92.27,86191.0,73.8958,74.1608,73.8958,74.0965,86191.0
2018-07-25 12:30:00,92.27,92.28,92.12,92.27,53101.0,74.0965,74.1046,73.9761,74.0965,53101.0
2018-07-25 13:00:00,92.26,92.27,92.13,92.13,68929.0,74.0885,74.0965,73.9841,73.9841,68929.0
2018-07-25 13:30:00,92.15,92.23,92.03,92.22,131841.0,74.0002,74.0644,73.9038,74.0564,131841.0
2018-07-25 14:00:00,92.23,92.47,92.23,92.38,85059.0,74.0644,74.2572,74.0644,74.1849,85059.0
2018-07-25 14:30:00,92.39,92.4,92.13,92.17,123296.0,74.1929,74.2009,73.9841,74.0162,123296.0
2018-07-25 15:00:00,92.17,92.18,91.91,91.92,194266.0,74.0162,74.0243,73.8074,73.8155,194266.0
2018-07-25 15:30:00,91.91,92.41,91.85,92.4,453042.0,73.8074,74.209,73.7593,74.2009,453042.0
2018-07-26 09:30:00,92.5,93.92,92.32,93.87,217955.0,74.2812,75.4216,74.1367,75.3814,217955.0
2018-07-26 10:00:00,93.88,94.48,93.84,94.12,150932.0,75.3894,75.8713,75.3573,75.5822,150932.0
2018-07-26 10:30:00,94.11,94.25,93.75,93.94,132281.0,75.5741,75.6866,75.285,75.4376,132281.0
2018-07-26 11:00:00,93.94,94.06,93.87,93.98,90594.0,75.4376,75.534,75.3814,75.4697,90594.0
2018-07-26 11:30:00,93.98,94.04,93.69,93.86,81519.0,75.4697,75.5179,75.2369,75.3734,81519.0
2018-07-26 12:00:00,93.85,93.86,93.4,93.54,102147.0,75.3653,75.3734,75.004,75.1164,102147.0
2018-07-26 12:30:00,93.56,93.57,93.32,93.34,74180.0,75.1325,75.1405,74.9397,74.9558,74180.0
2018-07-26 13:00:00,93.34,93.34,92.91,93.05,207583.0,74.9558,74.9558,74.6105,74.7229,207583.0
2018-07-26 13:30:00,93.05,93.38,93.02,93.37,53125.0,74.7229,74.9879,74.6988,74.9799,53125.0
2018-07-26 14:00:00,93.37,93.46,93.28,93.46,78253.0,74.9799,75.0522,74.9076,75.0522,78253.0
2018-07-26 14:30:00,93.45,93.66,93.4,93.63,58490.0,75.0441,75.2128,75.004,75.1887,58490.0
2018-07-26 15:00:00,93.64,93.71,93.59,93.7,124353.0,75.1967,75.2529,75.1566,75.2449,124353.0
2018-07-26 15:30:00,93.71,93.88,93.7,93.79,300595.0,75.2529,75.3894,75.2449,75.3172,300595.0
2018-07-27 09:30:00,93.44,93.9,92.8,92.86,122842.0,75.0361,75.4055,74.5222,74.5703,122842.0
2018-07-27 10:00:00,92.89,93.0,92.51,92.72,161971.0,74.5944,74.6828,74.2893,74.4579,161971.0
2018-07-27 10:30:00,92.74,92.86,92.22,92.32,113105.0,74.474,74.5703,74.0564,74.1367,113105.0
2018-07-27 11:00:00,92.31,92.32,92.0,92.04,94806.0,74.1287,74.1367,73.8797,73.9118,94806.0
2018-07-27 11:30:00,92.04,92.25,91.95,92.02,131151.0,73.9118,74.0805,73.8396,73.8958,131151.0
2018-07-27 12:00:00,92.02,92.41,91.92,92.35,92292.0,73.8958,74.209,73.8155,74.1608,92292.0
2018-07-27 12:30:00,92.36,92.41,92.01,92.03,62242.0,74.1688,74.209,73.8878,73.9038,62242.0
2018-07-27 13:00:00,92.02,92.23,91.96,92.08,72267.0,73.8958,74.0644,73.8476,73.944,72267.0
2018-07-27 13:30:00,92.07,92.29,92.01,92.26,55794.0,73.9359,74.1126,73.8878,74.0885,55794.0
2018-07-27 14:00:00,92.26,92.31,91.86,91.93,74960.0,74.0885,74.1287,73.7673,73.8235,74960.0
2018-07-27 14:30:00,91.92,91.99,91.84,91.85,108953.0,73.8155,73.8717,73.7512,73.7593,108953.0
2018-07-27 15:00:00,91.85,92.06,91.85,91.93,238903.0,73.7593,73.9279,73.7593,73.8235,238903.0
2018-07-27 15:30:00,91.93,92.02,91.87,91.97,515253.0,73.8235,73.8958,73.7753,73.8556,515253.0
2018-07-30 09:30:00,91.99,91.99,91.18,91.52,94377.0,73.8717,73.8717,73.2212,73.4943,94377.0
2018-07-30 10:00:00,91.53,91.95,91.5,91.75,98502.0,73.5023,73.8396,73.4782,73.679,98502.0
2018-07-30 10:30:00,91.75,91.75,91.29,91.32,162920.0,73.679,73.679,73.3096,73.3337,162920.0
2018-07-30 11:00:00,91.3,91.42,91.22,91.37,99376.0,73.3176,73.414,73.2534,73.3738,99376.0
2018-07-30 11:30:00,91.4,91.55,91.33,91.45,53788.0,73.3979,73.5184,73.3417,73.4381,53788.0
2018-07-30 12:00:00,91.45,91.45,91.22,91.29,169272.0,73.4381,73.4381,73.2534,73.3096,169272.0
2018-07-30 12:30:00,91.26,91.4,91.24,91.29,67781.0,73.2855,73.3979,73.2694,73.3096,67781.0
2018-07-30 13:00:00,91.29,91.45,91.27,91.43,52472.0,73.3096,73.4381,73.2935,73.422,52472.0
2018-07-30 13:30:00,91.4,91.79,91.37,91.69,76824.0,73.3979,73.7111,73.3738,73.6308,76824.0
2018-07-30 14:00:00,91.7,91.7,91.52,91.56,78650.0,73.6388,73.6388,73.4943,73.5264,78650.0
2018-07-30 14:30:00,91.55,91.81,91.51,91.73,82301.0,73.5184,73.7271,73.4862,73.6629,82301.0
2018-07-30 15:00:00,91.74,91.87,91.64,91.77,69915.0,73.6709,73.7753,73.5906,73.695,69915.0
2018-07-30 15:30:00,91.77,91.77,91.46,91.6,301559.0,73.695,73.695,73.4461,73.5585,301559.0
2018-07-31 09:30:00,92.22,92.27,91.28,91.53,125247.0,74.0564,74.0965,73.3015,73.5023,125247.0
2018-07-31 10:00:00,91.59,91.76,91.42,91.66,63877.0,73.5505,73.687,73.414,73.6067,63877.0
2018-07-31 10:30:00,91.69,91.88,91.57,91.69,111212.0,73.6308,73.7834,73.5344,73.6308,111212.0
2018-07-31 11:00:00,91.73,92.16,91.73,92.08,47735.0,73.6629,74.0082,73.6629,73.944,47735.0
2018-07-31 11:30:00,92.1,92.39,92.07,92.28,48810.0,73.96,74.1929,73.9359,74.1046,48810.0
2018-07-31 12:00:00,92.28,92.42,92.21,92.37,40447.0,74.1046,74.217,74.0484,74.1768,40447.0
2018-07-31 12:30:00,92.37,92.4,92.16,92.21,40869.0,74.1768,74.2009,74.0082,74.0484,40869.0
2018-07-31 13:00:00,92.22,92.28,92.09,92.16,49403.0,74.0564,74.1046,73.952,74.0082,49403.0
2018-07-31 13:30:00,92.17,92.24,91.99,92.03,39380.0,74.0162,74.0725,73.8717,73.9038,39380.0
2018-07-31 14:00:00,92.04,92.27,91.9,92.26,56296.0,73.9118,74.0965,73.7994,74.0885,56296.0
2018-07-31 14:30:00,92.26,92.28,92.17,92.23,52025.0,74.0885,74.1046,74.0162,74.0644,52025.0
2018-07-31 15:00:00,92.22,92.26,92.1,92.11,81718.0,74.0564,74.0885,73.96,73.9681,81718.0
2018-07-31 15:30:00,92.11,92.16,91.84,92.06,301984.0,73.9681,74.0082,73.7512,73.9279,301984.0
2018-08-01 09:30:00,91.24,91.91,91.15,91.61,158780.0,73.2694,73.8074,73.1971,73.5665,158780.0
2018-08-01 10:00:00,91.53,91.73,91.35,91.38,80305.0,73.5023,73.6629,73.3577,73.3818,80305.0
2018-08-01 10:30:00,91.4,91.63,91.25,91.32,60595.0,73.3979,73.5826,73.2774,73.3337,60595.0
2018-08-01 11:00:00,91.32,91.38,91.19,91.3,55231.0,73.3337,73.3818,73.2293,73.3176,55231.0
2018-08-01 11:30:00,91.29,91.36,91.12,91.13,115671.0,73.3096,73.3658,73.173,73.1811,115671.0
2018-08-01 12:00:00,91.11,91.31,91.04,91.05,59821.0,73.165,73.3256,73.1088,73.1168,59821.0
2018-08-01 12:30:00,91.05,91.07,90.9,91.0,46154.0,73.1168,73.1329,72.9964,73.0767,46154.0
2018-08-01 13:00:00,91.0,91.23,90.99,91.22,29069.0,73.0767,73.2614,73.0687,73.2534,29069.0
2018-08-01 13:30:00,91.27,91.27,91.07,91.12,59889.0,73.2935,73.2935,73.1329,73.173,59889.0
2018-08-01 14:00:00,91.08,91.19,91.04,91.09,143267.0,73.1409,73.2293,73.1088,73.149,143267.0
2018-08-01 14:30:00,91.09,91.21,91.06,91.21,100997.0,73.149,73.2453,73.1249,73.2453,100997.0
2018-08-01 15:00:00,91.21,91.42,91.2,91.3,98418.0,73.2453,73.414,73.2373,73.3176,98418.0
2018-08-01 15:30:00,91.31,91.36,91.23,91.28,319419.0,73.3256,73.3658,73.2614,73.3015,319419.0
2018-08-02 09:30:00,91.43,91.83,90.82,90.89,340576.0,73.422,73.7432,72.9321,72.9883,340576.0
2018-08-02 10:00:00,90.85,91.42,90.83,91.27,204025.0,72.9562,73.414,72.9402,73.2935,204025.0
2018-08-02 10:30:00,91.33,92.06,91.27,92.04,166054.0,73.3417,73.9279,73.2935,73.9118,166054.0
2018-08-02 11:00:00,92.05,92.28,91.83,92.09,174794.0,73.9199,74.1046,73.7432,73.952,174794.0
2018-08-02 11:30:00,92.08,92.45,91.82,92.22,189729.0,73.944,74.2411,73.7352,74.0564,189729.0
2018-08-02 12:00:00,92.2,92.25,92.02,92.13,235186.0,74.0403,74.0805,73.8958,73.9841,235186.0
2018-08-02 12:30:00,92.12,92.63,92.11,92.57,129522.0,73.9761,74.3856,73.9681,74.3375,129522.0
2018-08-02 13:00:00,92.57,92.71,92.39,92.53,98062.0,74.3375,74.4499,74.1929,74.3053,98062.0
2018-08-02 13:30:00,92.54,92.67,92.36,92.37,84534.0,74.3134,74.4178,74.1688,74.1768,84534.0
2018-08-02 14:00:00,92.37,92.51,92.19,92.39,126431.0,74.1768,74.2893,74.0323,74.1929,126431.0
2018-08-02 14:30:00,92.4,92.49,92.27,92.43,133544.0,74.2009,74.2732,74.0965,74.225,133544.0
2018-08-02 15:00:00,92.43,92.55,92.21,92.22,165506.0,74.225,74.3214,74.0484,74.0564,165506.0
2018-08-02 15:30:00,92.22,92.25,92.07,92.1,476622.0,74.0564,74.0805,73.9359,73.96,476622.0
2018-08-03 09:30:00,92.27,92.84,92.07,92.45,231178.0,74.0965,74.5543,73.9359,74.2411,231178.0
2018-08-03 10:00:00,92.48,92.54,91.81,92.25,162717.0,74.2652,74.3134,73.7271,74.0805,162717.0
2018-08-03 10:30:00,92.24,92.42,92.18,92.31,265436.0,74.0725,74.217,74.0243,74.1287,265436.0
2018-08-03 11:00:00,92.32,92.39,92.22,92.32,115452.0,74.1367,74.1929,74.0564,74.1367,115452.0
2018-08-03 11:30:00,92.31,92.44,92.28,92.43,154877.0,74.1287,74.2331,74.1046,74.225,154877.0
2018-08-03 12:00:00,92.43,92.65,92.23,92.39,114218.0,74.225,74.4017,74.0644,74.1929,114218.0
2018-08-03 12:30:00,92.37,92.41,92.29,92.32,77573.0,74.1768,74.209,74.1126,74.1367,77573.0
2018-08-03 13:00:00,92.32,92.41,92.29,92.36,70989.0,74.1367,74.209,74.1126,74.1688,70989.0
2018-08-03 13:30:00,92.37,92.41,92.29,92.39,81652.0,74.1768,74.209,74.1126,74.1929,81652.0
2018-08-03 14:00:00,92.38,92.44,92.34,92.36,74057.0,74.1849,74.2331,74.1528,74.1688,74057.0
2018-08-03 14:30:00,92.37,92.38,92.32,92.34,145007.0,74.1768,74.1849,74.1367,74.1528,145007.0
2018-08-03 15:00:00,92.34,92.42,92.24,92.3,191950.0,74.1528,74.217,74.0725,74.1206,191950.0
2018-08-03 15:30:00,92.3,92.44,92.29,92.43,306336.0,74.1206,74.2331,74.1126,74.225,306336.0
2018-08-06 09:30:00,92.6,92.99,91.93,92.74,148503.0,74.3615,74.6747,73.8235,74.474,148503.0
2018-08-06 10:00:00,92.74,93.23,92.71,93.23,410383.0,74.474,74.8675,74.4499,74.8675,410383.0
2018-08-06 10:30:00,93.24,93.33,93.03,93.03,124341.0,74.8755,74.9478,74.7069,74.7069,124341.0
2018-08-06 11:00:00,93.06,93.57,93.06,93.45,108590.0,74.7309,75.1405,74.7309,75.0441,108590.0
2018-08-06 11:30:00,93.46,93.77,93.39,93.57,122742.0,75.0522,75.3011,74.9959,75.1405,122742.0
2018-08-06 12:00:00,93.56,93.72,93.35,93.51,149678.0,75.1325,75.261,74.9638,75.0923,149678.0
2018-08-06 12:30:00,93.5,93.62,93.46,93.61,122890.0,75.0843,75.1806,75.0522,75.1726,122890.0
2018-08-06 13:00:00,93.61,93.65,93.41,93.63,174591.0,75.1726,75.2047,75.012,75.1887,174591.0
2018-08-06 13:30:00,93.63,93.64,93.27,93.3,133801.0,75.1887,75.1967,74.8996,74.9237,133801.0
2018-08-06 14:00:00,93.3,93.48,93.3,93.43,77797.0,74.9237,75.0682,74.9237,75.0281,77797.0
2018-08-06 14:30:00,93.42,93.58,93.41,93.45,103719.0,75.02,75.1485,75.012,75.0441,103719.0
2018-08-06 15:00:00,93.44,93.54,93.41,93.46,81517.0,75.0361,75.1164,75.012,75.0522,81517.0
2018-08-06 15:30:00,93.45,93.75,93.45,93.7,298292.0,75.0441,75.285,75.0441,75.2449,298292.0
2018-08-07 09:30:00,93.75,93.89,93.34,93.59,143364.0,75.285,75.3975,74.9558,75.1566,143364.0
2018-08-07 10:00:00,93.64,93.64,93.32,93.38,265168.0,75.1967,75.1967,74.9397,74.9879,265168.0
2018-08-07 10:30:00,93.39,93.93,93.32,93.8,141402.0,74.9959,75.4296,74.9397,75.3252,141402.0
2018-08-07 11:00:00,93.81,94.21,93.64,93.73,209118.0,75.3332,75.6544,75.1967,75.269,209118.0
2018-08-07 11:30:00,93.73,93.79,93.46,93.75,124837.0,75.269,75.3172,75.0522,75.285,124837.0
2018-08-07 12:00:00,93.75,93.98,93.7,93.86,182379.0,75.285,75.4697,75.2449,75.3734,182379.0
2018-08-07 12:30:00,93.86,94.1,93.84,93.94,73781.0,75.3734,75.5661,75.3573,75.4376,73781.0
2018-08-07 13:00:00,93.92,93.98,93.84,93.94,35042.0,75.4216,75.4697,75.3573,75.4376,35042.0
2018-08-07 13:30:00,93.95,94.01,93.85,93.87,84502.0,75.4457,75.4938,75.3653,75.3814,84502.0
2018-08-07 14:00:00,93.87,93.95,93.79,93.92,94624.0,75.3814,75.4457,75.3172,75.4216,94624.0
2018-08-07 14:30:00,93.91,94.03,93.88,94.03,168510.0,75.4135,75.5099,75.3894,75.5099,168510.0
2018-08-07 15:00:00,94.02,94.07,93.89,94.04,149257.0,75.5019,75.542,75.3975,75.5179,149257.0
2018-08-07 15:30:00,94.04,94.05,93.81,93.91,304433.0,75.5179,75.526,75.3332,75.4135,304433.0
2018-08-08 09:30:00,94.15,94.74,93.92,94.64,101926.0,75.6063,76.0801,75.4216,75.9997,101926.0
2018-08-08 10:00:00,94.69,94.71,94.13,94.17,124634.0,76.0399,76.056,75.5902,75.6223,124634.0
2018-08-08 10:30:00,94.23,94.43,94.2,94.37,70837.0,75.6705,75.8311,75.6464,75.7829,70837.0
2018-08-08 11:00:00,94.39,94.39,94.24,94.33,49318.0,75.799,75.799,75.6785,75.7508,49318.0
2018-08-08 11:30:00,94.33,94.85,94.32,94.73,64492.0,75.7508,76.1684,75.7428,76.072,64492.0
2018-08-08 12:00:00,94.75,94.81,94.69,94.79,64154.0,76.0881,76.1363,76.0399,76.1202,64154.0
2018-08-08 12:30:00,94.79,94.85,94.61,94.63,36171.0,76.1202,76.1684,75.9757,75.9917,36171.0
2018-08-08 13:00:00,94.63,94.69,94.45,94.46,32786.0,75.9917,76.0399,75.8472,75.8552,32786.0
2018-08-08 13:30:00,94.45,94.53,94.4,94.47,34629.0,75.8472,75.9114,75.807,75.8632,34629.0
2018-08-08 14:00:00,94.47,94.53,94.43,94.53,50339.0,75.8632,75.9114,75.8311,75.9114,50339.0
2018-08-08 14:30:00,94.53,94.61,94.44,94.47,29253.0,75.9114,75.9757,75.8391,75.8632,29253.0
2018-08-08 15:00:00,94.48,94.67,94.46,94.59,65997.0,75.8713,76.0238,75.8552,75.9596,65997.0
2018-08-08 15:30:00,94.59,94.7,94.5,94.61,162262.0,75.9596,76.0479,75.8873,75.9757,162262.0
2018-08-09 09:30:00,94.75,95.42,94.67,95.04,96952.0,76.0881,76.6261,76.0238,76.321,96952.0
2018-08-09 10:00:00,95.07,95.6,95.07,95.52,74983.0,76.3451,76.7707,76.3451,76.7064,74983.0
2018-08-09 10:30:00,95.52,95.57,95.18,95.41,66670.0,76.7064,76.7466,76.4334,76.6181,66670.0
2018-08-09 11:00:00,95.41,95.88,95.37,95.63,85542.0,76.6181,76.9955,76.586,76.7948,85542.0
2018-08-09 11:30:00,95.63,95.64,95.37,95.52,55994.0,76.7948,76.8028,76.586,76.7064,55994.0
2018-08-09 12:00:00,95.5,95.62,95.43,95.57,41519.0,76.6904,76.7867,76.6342,76.7466,41519.0
2018-08-09 12:30:00,95.57,95.62,95.45,95.61,72952.0,76.7466,76.7867,76.6502,76.7787,72952.0
2018-08-09 13:00:00,95.61,95.76,95.61,95.74,33488.0,76.7787,76.8992,76.7787,76.8831,33488.0
2018-08-09 13:30:00,95.75,95.92,95.75,95.89,57230.0,76.8911,77.0276,76.8911,77.0036,57230.0
2018-08-09 14:00:00,95.87,95.96,95.74,95.75,56912.0,76.9875,77.0598,76.8831,76.8911,56912.0
2018-08-09 14:30:00,95.76,95.85,95.69,95.79,47534.0,76.8992,76.9714,76.8429,76.9232,47534.0
2018-08-09 15:00:00,95.77,95.8,95.75,95.8,51294.0,76.9072,76.9313,76.8911,76.9313,51294.0
2018-08-09 15:30:00,95.8,95.84,95.5,95.54,257986.0,76.9313,76.9634,76.6904,76.7225,257986.0
2018-08-10 09:30:00,95.36,95.86,95.25,95.54,89394.0,76.5779,76.9795,76.4896,76.7225,89394.0
2018-08-10 10:00:00,95.52,96.33,95.49,96.08,186258.0,76.7064,77.3569,76.6823,77.1561,186258.0
2018-08-10 10:30:00,96.06,96.29,95.84,96.07,81423.0,77.1401,77.3248,76.9634,77.1481,81423.0
2018-08-10 11:00:00,96.1,96.23,95.96,96.15,94637.0,77.1722,77.2766,77.0598,77.2123,94637.0
2018-08-10 11:30:00,96.14,96.22,95.97,96.14,65724.0,77.2043,77.2686,77.0678,77.2043,65724.0
2018-08-10 12:00:00,96.15,96.19,96.05,96.17,44303.0,77.2123,77.2445,77.132,77.2284,44303.0
2018-08-10 12:30:00,96.18,96.21,96.04,96.11,51163.0,77.2364,77.2605,77.124,77.1802,51163.0
2018-08-10 13:00:00,96.11,96.18,96.02,96.04,62470.0,77.1802,77.2364,77.1079,77.124,62470.0
2018-08-10 13:30:00,96.03,96.04,95.9,95.99,52225.0,77.116,77.124,77.0116,77.0839,52225.0
2018-08-10 14:00:00,96.0,96.02,95.79,95.8,61950.0,77.0919,77.1079,76.9232,76.9313,61950.0
2018-08-10 14:30:00,95.78,95.83,95.73,95.82,62661.0,76.9152,76.9554,76.8751,76.9473,62661.0
2018-08-10 15:00:00,95.81,97.0,95.73,96.34,600579.0,76.9393,77.8949,76.8751,77.3649,600579.0
2018-08-10 15:30:00,96.34,96.41,95.89,96.29,606772.0,77.3649,77.4211,77.0036,77.3248,606772.0
2018-08-13 09:30:00,96.0,96.02,92.43,92.52,816827.0,77.0919,77.1079,74.225,74.2973,816827.0
2018-08-13 10:00:00,92.48,92.54,91.27,91.58,837001.0,74.2652,74.3134,73.2935,73.5424,837001.0
2018-08-13 10:30:00,91.61,92.57,91.58,91.65,557032.0,73.5665,74.3375,73.5424,73.5987,557032.0
2018-08-13 11:00:00,91.62,92.0,91.45,91.52,213434.0,73.5746,73.8797,73.4381,73.4943,213434.0
2018-08-13 11:30:00,91.51,92.03,91.51,91.94,207177.0,73.4862,73.9038,73.4862,73.8315,207177.0
2018-08-13 12:00:00,91.93,92.67,91.93,92.6,193817.0,73.8235,74.4178,73.8235,74.3615,193817.0
2018-08-13 12:30:00,92.59,92.77,92.46,92.5,180094.0,74.3535,74.4981,74.2491,74.2812,180094.0
2018-08-13 13:00:00,92.5,92.68,92.43,92.6,157968.0,74.2812,74.4258,74.225,74.3615,157968.0
2018-08-13 13:30:00,92.66,92.78,92.52,92.53,130012.0,74.4097,74.5061,74.2973,74.3053,130012.0
2018-08-13 14:00:00,92.54,92.86,92.49,92.86,154998.0,74.3134,74.5703,74.2732,74.5703,154998.0
2018-08-13 14:30:00,92.86,92.95,92.61,92.68,150378.0,74.5703,74.6426,74.3696,74.4258,150378.0
2018-08-13 15:00:00,92.66,92.78,92.53,92.72,214768.0,74.4097,74.5061,74.3053,74.4579,214768.0
2018-08-13 15:30:00,92.73,93.0,92.73,92.83,488064.0,74.4659,74.6828,74.4659,74.5462,488064.0
2018-08-14 09:30:00,93.17,93.48,92.62,92.77,287898.0,74.8193,75.0682,74.3776,74.4981,287898.0
2018-08-14 10:00:00,92.75,93.38,92.6,93.29,301281.0,74.482,74.9879,74.3615,74.9156,301281.0
2018-08-14 10:30:00,93.3,93.84,93.3,93.78,125168.0,74.9237,75.3573,74.9237,75.3091,125168.0
2018-08-14 11:00:00,93.79,93.88,93.57,93.58,136899.0,75.3172,75.3894,75.1405,75.1485,136899.0
2018-08-14 11:30:00,93.59,93.66,93.42,93.52,101705.0,75.1566,75.2128,75.02,75.1003,101705.0
2018-08-14 12:00:00,93.53,94.32,93.53,94.18,143998.0,75.1084,75.7428,75.1084,75.6304,143998.0
2018-08-14 12:30:00,94.19,94.4,94.01,94.05,89591.0,75.6384,75.807,75.4938,75.526,89591.0
2018-08-14 13:00:00,94.04,94.24,93.98,94.09,157207.0,75.5179,75.6785,75.4697,75.5581,157207.0
2018-08-14 13:30:00,94.13,94.16,93.77,93.84,134326.0,75.5902,75.6143,75.3011,75.3573,134326.0
2018-08-14 14:00:00,93.84,93.93,93.7,93.84,128483.0,75.3573,75.4296,75.2449,75.3573,128483.0
2018-08-14 14:30:00,93.83,94.06,93.82,93.95,102386.0,75.3493,75.534,75.3413,75.4457,102386.0
2018-08-14 15:00:00,93.95,94.05,93.87,94.03,102452.0,75.4457,75.526,75.3814,75.5099,102452.0
2018-08-14 15:30:00,94.03,94.06,93.92,93.99,288851.0,75.5099,75.534,75.4216,75.4778,288851.0
2018-08-15 09:30:00,92.94,93.42,92.29,92.78,148987.0,74.6346,75.02,74.1126,74.5061,148987.0
2018-08-15 10:00:00,92.76,92.76,92.07,92.65,138132.0,74.49,74.49,73.9359,74.4017,138132.0
2018-08-15 10:30:00,92.63,92.88,92.61,92.71,96108.0,74.3856,74.5864,74.3696,74.4499,96108.0
2018-08-15 11:00:00,92.68,92.8,92.6,92.69,67471.0,74.4258,74.5222,74.3615,74.4338,67471.0
2018-08-15 11:30:00,92.7,92.74,92.33,92.36,51680.0,74.4419,74.474,74.1447,74.1688,51680.0
2018-08-15 12:00:00,92.35,92.44,92.27,92.32,33447.0,74.1608,74.2331,74.0965,74.1367,33447.0
2018-08-15 12:30:00,92.32,92.44,92.31,92.44,77226.0,74.1367,74.2331,74.1287,74.2331,77226.0
2018-08-15 13:00:00,92.44,92.57,92.42,92.57,56942.0,74.2331,74.3375,74.217,74.3375,56942.0
2018-08-15 13:30:00,92.55,92.56,92.37,92.52,52022.0,74.3214,74.3294,74.1768,74.2973,52022.0
2018-08-15 14:00:00,92.53,92.54,92.4,92.46,49987.0,74.3053,74.3134,74.2009,74.2491,49987.0
2018-08-15 14:30:00,92.48,92.58,92.41,92.54,105043.0,74.2652,74.3455,74.209,74.3134,105043.0
2018-08-15 15:00:00,92.54,92.59,92.37,92.46,58857.0,74.3134,74.3535,74.1768,74.2491,58857.0
2018-08-15 15:30:00,92.45,92.59,92.25,92.33,426414.0,74.2411,74.3535,74.0805,74.1447,426414.0
2018-08-16 09:30:00,92.36,92.53,91.93,92.3,91421.0,74.1688,74.3053,73.8235,74.1206,91421.0
2018-08-16 10:00:00,92.32,92.48,92.21,92.28,117495.0,74.1367,74.2652,74.0484,74.1046,117495.0
2018-08-16 10:30:00,92.28,92.35,92.2,92.3,89960.0,74.1046,74.1608,74.0403,74.1206,89960.0
2018-08-16 11:00:00,92.3,92.4,92.22,92.25,108361.0,74.1206,74.2009,74.0564,74.0805,108361.0
2018-08-16 11:30:00,92.27,92.27,91.98,92.05,99225.0,74.0965,74.0965,73.8637,73.9199,99225.0
2018-08-16 12:00:00,92.05,92.12,91.92,91.93,283692.0,73.9199,73.9761,73.8155,73.8235,283692.0
2018-08-16 12:30:00,91.92,91.93,91.6,91.65,155472.0,73.8155,73.8235,73.5585,73.5987,155472.0
2018-08-16 13:00:00,91.67,91.69,90.97,91.25,277389.0,73.6147,73.6308,73.0526,73.2774,277389.0
2018-08-16 13:30:00,91.26,91.47,91.17,91.22,134609.0,73.2855,73.4541,73.2132,73.2534,134609.0
2018-08-16 14:00:00,91.21,91.39,91.2,91.24,121445.0,73.2453,73.3899,73.2373,73.2694,121445.0
2018-08-16 14:30:00,91.24,91.32,91.01,91.28,219084.0,73.2694,73.3337,73.0847,73.3015,219084.0
2018-08-16 15:00:00,91.29,91.32,91.13,91.17,153126.0,73.3096,73.3337,73.1811,73.2132,153126.0
2018-08-16 15:30:00,91.17,91.21,91.0,91.14,419688.0,73.2132,73.2453,73.0767,73.1891,419688.0
2018-08-17 09:30:00,91.1,91.52,91.01,91.26,142922.0,73.157,73.4943,73.0847,73.2855,142922.0
2018-08-17 10:00:00,91.23,91.45,91.1,91.37,136704.0,73.2614,73.4381,73.157,73.3738,136704.0
2018-08-17 10:30:00,91.35,91.52,91.24,91.43,87990.0,73.3577,73.4943,73.2694,73.422,87990.0
2018-08-17 11:00:00,91.43,91.46,91.28,91.31,49119.0,73.422,73.4461,73.3015,73.3256,49119.0
2018-08-17 11:30:00,91.32,91.44,91.27,91.28,60943.0,73.3337,73.43,73.2935,73.3015,60943.0
2018-08-17 12:00:00,91.28,91.39,91.23,91.36,51237.0,73.3015,73.3899,73.2614,73.3658,51237.0
2018-08-17 12:30:00,91.36,91.46,91.33,91.42,32098.0,73.3658,73.4461,73.3417,73.414,32098.0
2018-08-17 13:00:00,91.41,91.59,91.31,91.5,92151.0,73.4059,73.5505,73.3256,73.4782,92151.0
2018-08-17 13:30:00,91.5,91.72,91.5,91.69,53942.0,73.4782,73.6549,73.4782,73.6308,53942.0
2018-08-17 14:00:00,91.68,91.87,91.67,91.69,76144.0,73.6227,73.7753,73.6147,73.6308,76144.0
2018-08-17 14:30:00,91.7,91.99,91.67,91.98,65673.0,73.6388,73.8717,73.6147,73.8637,65673.0
2018-08-17 15:00:00,91.98,92.0,91.74,91.75,66075.0,73.8637,73.8797,73.6709,73.679,66075.0
2018-08-17 15:30:00,91.74,91.74,91.56,91.63,161657.0,73.6709,73.6709,73.5264,73.5826,161657.0
2018-08-20 09:30:00,91.89,92.35,91.69,91.7,55703.0,73.7914,74.1608,73.6308,73.6388,55703.0
2018-08-20 10:00:00,91.7,92.08,91.69,91.97,115243.0,73.6388,73.944,73.6308,73.8556,115243.0
2018-08-20 10:30:00,91.98,92.37,91.94,92.3,437398.0,73.8637,74.1768,73.8315,74.1206,437398.0
2018-08-20 11:00:00,92.32,92.37,92.11,92.26,336016.0,74.1367,74.1768,73.9681,74.0885,336016.0
2018-08-20 11:30:00,92.26,92.91,92.25,92.81,182692.0,74.0885,74.6105,74.0805,74.5302,182692.0
2018-08-20 12:00:00,92.83,93.0,92.7,92.82,78425.0,74.5462,74.6828,74.4419,74.5382,78425.0
2018-08-20 12:30:00,92.83,93.0,92.7,92.82,58305.0,74.5462,74.6828,74.4419,74.5382,58305.0
2018-08-20 13:00:00,92.82,92.83,92.47,92.53,80120.0,74.5382,74.5462,74.2572,74.3053,80120.0
2018-08-20 13:30:00,92.55,92.66,92.37,92.64,163233.0,74.3214,74.4097,74.1768,74.3937,163233.0
2018-08-20 14:00:00,92.63,92.68,92.44,92.6,87605.0,74.3856,74.4258,74.2331,74.3615,87605.0
2018-08-20 14:30:00,92.62,92.69,92.33,92.34,80070.0,74.3776,74.4338,74.1447,74.1528,80070.0
2018-08-20 15:00:00,92.33,92.66,92.32,92.61,102475.0,74.1447,74.4097,74.1367,74.3696,102475.0
2018-08-20 15:30:00,92.61,92.9,92.59,92.86,337801.0,74.3696,74.6025,74.3535,74.5703,337801.0
2018-08-21 09:30:00,92.86,93.58,92.76,92.76,93349.0,74.5703,75.1485,74.49,74.49,93349.0
2018-08-21 10:00:00,92.79,92.84,92.38,92.38,166263.0,74.5141,74.5543,74.1849,74.1849,166263.0
2018-08-21 10:30:00,92.41,92.54,92.27,92.42,59157.0,74.209,74.3134,74.0965,74.217,59157.0
2018-08-21 11:00:00,92.42,92.46,92.23,92.24,52493.0,74.217,74.2491,74.0644,74.0725,52493.0
2018-08-21 11:30:00,92.23,92.31,92.15,92.26,105547.0,74.0644,74.1287,74.0002,74.0885,105547.0
2018-08-21 12:00:00,92.26,92.5,92.21,92.47,63127.0,74.0885,74.2812,74.0484,74.2572,63127.0
2018-08-21 12:30:00,92.48,92.48,92.2,92.4,73136.0,74.2652,74.2652,74.0403,74.2009,73136.0
2018-08-21 13:00:00,92.4,92.47,92.29,92.43,46186.0,74.2009,74.2572,74.1126,74.225,46186.0
2018-08-21 13:30:00,92.43,92.55,92.42,92.5,46896.0,74.225,74.3214,74.217,74.2812,46896.0
2018-08-21 14:00:00,92.5,92.53,92.34,92.41,45297.0,74.2812,74.3053,74.1528,74.209,45297.0
2018-08-21 14:30:00,92.39,92.41,92.22,92.26,62281.0,74.1929,74.209,74.0564,74.0885,62281.0
2018-08-21 15:00:00,92.28,92.44,92.26,92.39,82376.0,74.1046,74.2331,74.0885,74.1929,82376.0
2018-08-21 15:30:00,92.38,92.43,92.21,92.34,218846.0,74.1849,74.225,74.0484,74.1528,218846.0
2018-08-22 09:30:00,92.05,92.63,91.89,91.89,81913.0,73.9199,74.3856,73.7914,73.7914,81913.0
2018-08-22 10:00:00,91.91,92.35,91.91,92.19,77027.0,73.8074,74.1608,73.8074,74.0323,77027.0
2018-08-22 10:30:00,92.19,92.59,92.19,92.35,58197.0,74.0323,74.3535,74.0323,74.1608,58197.0
2018-08-22 11:00:00,92.35,92.38,92.18,92.28,50208.0,74.1608,74.1849,74.0243,74.1046,50208.0
2018-08-22 11:30:00,92.27,92.33,92.19,92.24,53543.0,74.0965,74.1447,74.0323,74.0725,53543.0
2018-08-22 12:00:00,92.25,92.44,92.24,92.43,56368.0,74.0805,74.2331,74.0725,74.225,56368.0
2018-08-22 12:30:00,92.45,92.55,92.37,92.53,29262.0,74.2411,74.3214,74.1768,74.3053,29262.0
2018-08-22 13:00:00,92.54,92.57,92.34,92.36,44757.0,74.3134,74.3375,74.1528,74.1688,44757.0
2018-08-22 13:30:00,92.36,92.38,92.23,92.29,51740.0,74.1688,74.1849,74.0644,74.1126,51740.0
2018-08-22 14:00:00,92.3,92.38,92.04,92.04,54004.0,74.1206,74.1849,73.9118,73.9118,54004.0
2018-08-22 14:30:00,92.05,92.06,91.74,91.88,70374.0,73.9199,73.9279,73.6709,73.7834,70374.0
2018-08-22 15:00:00,91.89,91.96,91.81,91.87,85163.0,73.7914,73.8476,73.7271,73.7753,85163.0
2018-08-22 15:30:00,91.87,91.88,91.65,91.7,403568.0,73.7753,73.7834,73.5987,73.6388,403568.0
2018-08-23 09:30:00,91.65,91.88,91.0,91.73,98031.0,73.5987,73.7834,73.0767,73.6629,98031.0
2018-08-23 10:00:00,91.71,92.08,91.68,92.05,66944.0,73.6468,73.944,73.6227,73.9199,66944.0
2018-08-23 10:30:00,92.03,92.1,91.87,91.91,42818.0,73.9038,73.96,73.7753,73.8074,42818.0
2018-08-23 11:00:00,91.9,91.95,91.43,91.45,79469.0,73.7994,73.8396,73.422,73.4381,79469.0
2018-08-23 11:30:00,91.45,91.72,91.4,91.59,79155.0,73.4381,73.6549,73.3979,73.5505,79155.0
2018-08-23 12:00:00,91.57,91.65,91.53,91.58,62586.0,73.5344,73.5987,73.5023,73.5424,62586.0
2018-08-23 12:30:00,91.59,91.6,91.42,91.46,78152.0,73.5505,73.5585,73.414,73.4461,78152.0
2018-08-23 13:00:00,91.46,91.62,91.4,91.6,65033.0,73.4461,73.5746,73.3979,73.5585,65033.0
2018-08-23 13:30:00,91.59,91.64,91.46,91.58,61408.0,73.5505,73.5906,73.4461,73.5424,61408.0
2018-08-23 14:00:00,91.59,91.65,91.49,91.49,75243.0,73.5505,73.5987,73.4702,73.4702,75243.0
2018-08-23 14:30:00,91.49,91.59,91.45,91.56,96321.0,73.4702,73.5505,73.4381,73.5264,96321.0
2018-08-23 15:00:00,91.56,91.6,91.44,91.48,89154.0,73.5264,73.5585,73.43,73.4621,89154.0
2018-08-23 15:30:00,91.48,91.5,91.23,91.33,288685.0,73.4621,73.4782,73.2614,73.3417,288685.0
2018-08-24 09:30:00,91.21,91.53,91.17,91.32,69084.0,73.2453,73.5023,73.2132,73.3337,69084.0
2018-08-24 10:00:00,91.3,91.48,91.29,91.37,64307.0,73.3176,73.4621,73.3096,73.3738,64307.0
2018-08-24 10:30:00,91.37,91.45,91.11,91.15,82517.0,73.3738,73.4381,73.165,73.1971,82517.0
2018-08-24 11:00:00,91.19,91.31,91.11,91.31,109242.0,73.2293,73.3256,73.165,73.3256,109242.0
2018-08-24 11:30:00,91.32,91.64,91.25,91.49,144810.0,73.3337,73.5906,73.2774,73.4702,144810.0
2018-08-24 12:00:00,91.5,91.57,91.37,91.49,76134.0,73.4782,73.5344,73.3738,73.4702,76134.0
2018-08-24 12:30:00,91.47,91.57,91.4,91.56,103270.0,73.4541,73.5344,73.3979,73.5264,103270.0
2018-08-24 13:00:00,91.56,91.64,91.42,91.44,76002.0,73.5264,73.5906,73.414,73.43,76002.0
2018-08-24 13:30:00,91.45,91.47,91.27,91.28,73406.0,73.4381,73.4541,73.2935,73.3015,73406.0
2018-08-24 14:00:00,91.29,91.3,91.15,91.22,62995.0,73.3096,73.3176,73.1971,73.2534,62995.0
2018-08-24 14:30:00,91.23,91.48,91.22,91.36,56372.0,73.2614,73.4621,73.2534,73.3658,56372.0
2018-08-24 15:00:00,91.39,91.65,91.31,91.62,115446.0,73.3899,73.5987,73.3256,73.5746,115446.0
2018-08-24 15:30:00,91.62,91.84,91.61,91.77,187173.0,73.5746,73.7512,73.5665,73.695,187173.0
2018-08-27 09:30:00,92.24,92.62,91.83,92.08,62397.0,74.0725,74.3776,73.7432,73.944,62397.0
2018-08-27 10:00:00,92.1,92.21,91.87,92.18,46848.0,73.96,74.0484,73.7753,74.0243,46848.0
2018-08-27 10:30:00,92.16,92.2,91.86,92.04,53531.0,74.0082,74.0403,73.7673,73.9118,53531.0
2018-08-27 11:00:00,92.03,92.21,91.91,92.18,55019.0,73.9038,74.0484,73.8074,74.0243,55019.0
2018-08-27 11:30:00,92.15,92.39,92.11,92.3,42838.0,74.0002,74.1929,73.9681,74.1206,42838.0
2018-08-27 12:00:00,92.29,92.46,92.29,92.4,75377.0,74.1126,74.2491,74.1126,74.2009,75377.0
2018-08-27 12:30:00,92.4,92.59,92.4,92.58,75514.0,74.2009,74.3535,74.2009,74.3455,75514.0
2018-08-27 13:00:00,92.58,92.65,92.52,92.52,110018.0,74.3455,74.4017,74.2973,74.2973,110018.0
2018-08-27 13:30:00,92.54,92.73,92.54,92.7,67261.0,74.3134,74.4659,74.3134,74.4419,67261.0
2018-08-27 14:00:00,92.7,92.72,92.56,92.63,59037.0,74.4419,74.4579,74.3294,74.3856,59037.0
2018-08-27 14:30:00,92.62,92.69,92.42,92.52,67775.0,74.3776,74.4338,74.217,74.2973,67775.0
2018-08-27 15:00:00,92.52,92.62,92.5,92.6,88779.0,74.2973,74.3776,74.2812,74.3615,88779.0
2018-08-27 15:30:00,92.6,92.65,92.46,92.55,218814.0,74.3615,74.4017,74.2491,74.3214,218814.0
2018-08-28 09:30:00,92.81,93.42,92.56,92.78,170580.0,74.5302,75.02,74.3294,74.5061,170580.0
2018-08-28 10:00:00,92.78,92.99,92.65,92.89,73099.0,74.5061,74.6747,74.4017,74.5944,73099.0
2018-08-28 10:30:00,92.89,93.11,92.86,93.04,72136.0,74.5944,74.7711,74.5703,74.7149,72136.0
2018-08-28 11:00:00,93.04,93.26,92.85,93.24,65334.0,74.7149,74.8916,74.5623,74.8755,65334.0
2018-08-28 11:30:00,93.24,93.29,92.86,92.87,58821.0,74.8755,74.9156,74.5703,74.5784,58821.0
2018-08-28 12:00:00,92.88,93.06,92.81,93.04,63983.0,74.5864,74.7309,74.5302,74.7149,63983.0
2018-08-28 12:30:00,93.03,93.26,92.97,93.26,58815.0,74.7069,74.8916,74.6587,74.8916,58815.0
2018-08-28 13:00:00,93.26,93.48,93.25,93.37,63282.0,74.8916,75.0682,74.8835,74.9799,63282.0
2018-08-28 13:30:00,93.37,93.54,93.37,93.48,76223.0,74.9799,75.1164,74.9799,75.0682,76223.0
2018-08-28 14:00:00,93.49,93.59,93.47,93.53,42612.0,75.0763,75.1566,75.0602,75.1084,42612.0
2018-08-28 14:30:00,93.52,93.57,93.44,93.52,51536.0,75.1003,75.1405,75.0361,75.1003,51536.0
2018-08-28 15:00:00,93.52,93.71,93.51,93.56,72958.0,75.1003,75.2529,75.0923,75.1325,72958.0
2018-08-28 15:30:00,93.56,93.63,93.48,93.58,215470.0,75.1325,75.1887,75.0682,75.1485,215470.0
2018-08-29 09:30:00,93.2,93.59,93.14,93.37,134479.0,74.8434,75.1566,74.7952,74.9799,134479.0
2018-08-29 10:00:00,93.32,93.32,92.56,92.97,102129.0,74.9397,74.9397,74.3294,74.6587,102129.0
2018-08-29 10:30:00,92.97,93.04,92.74,92.74,66366.0,74.6587,74.7149,74.474,74.474,66366.0
2018-08-29 11:00:00,92.74,92.98,92.68,92.85,48656.0,74.474,74.6667,74.4258,74.5623,48656.0
2018-08-29 11:30:00,92.85,92.92,92.74,92.91,58121.0,74.5623,74.6185,74.474,74.6105,58121.0
2018-08-29 12:00:00,92.93,93.02,92.75,93.0,91172.0,74.6266,74.6988,74.482,74.6828,91172.0
2018-08-29 12:30:00,93.0,93.06,92.9,92.95,68934.0,74.6828,74.7309,74.6025,74.6426,68934.0
2018-08-29 13:00:00,92.95,92.96,92.79,92.86,47014.0,74.6426,74.6506,74.5141,74.5703,47014.0
2018-08-29 13:30:00,92.86,92.92,92.81,92.86,48777.0,74.5703,74.6185,74.5302,74.5703,48777.0
2018-08-29 14:00:00,92.85,93.04,92.84,93.01,49780.0,74.5623,74.7149,74.5543,74.6908,49780.0
2018-08-29 14:30:00,93.02,93.06,92.96,93.01,89439.0,74.6988,74.7309,74.6506,74.6908,89439.0
2018-08-29 15:00:00,93.01,93.18,93.0,93.14,65907.0,74.6908,74.8273,74.6828,74.7952,65907.0
2018-08-29 15:30:00,93.13,93.38,93.12,93.26,223212.0,74.7872,74.9879,74.7791,74.8916,223212.0
2018-08-30 09:30:00,93.08,93.08,91.92,92.03,86000.0,74.747,74.747,73.8155,73.9038,86000.0
2018-08-30 10:00:00,91.97,92.16,91.82,92.13,67798.0,73.8556,74.0082,73.7352,73.9841,67798.0
2018-08-30 10:30:00,92.2,92.2,91.9,92.01,112256.0,74.0403,74.0403,73.7994,73.8878,112256.0
2018-08-30 11:00:00,92.02,92.03,91.79,91.88,49927.0,73.8958,73.9038,73.7111,73.7834,49927.0
2018-08-30 11:30:00,91.89,91.95,91.63,91.76,53101.0,73.7914,73.8396,73.5826,73.687,53101.0
2018-08-30 12:00:00,91.76,91.76,91.6,91.65,34119.0,73.687,73.687,73.5585,73.5987,34119.0
2018-08-30 12:30:00,91.64,91.76,91.57,91.68,36201.0,73.5906,73.687,73.5344,73.6227,36201.0
2018-08-30 13:00:00,91.69,91.72,91.58,91.7,59722.0,73.6308,73.6549,73.5424,73.6388,59722.0
2018-08-30 13:30:00,91.71,91.71,91.41,91.45,53554.0,73.6468,73.6468,73.4059,73.4381,53554.0
2018-08-30 14:00:00,91.46,91.49,91.19,91.27,55605.0,73.4461,73.4702,73.2293,73.2935,55605.0
2018-08-30 14:30:00,91.27,91.29,91.02,91.09,65448.0,73.2935,73.3096,73.0927,73.149,65448.0
2018-08-30 15:00:00,91.05,91.06,90.83,90.93,65978.0,73.1168,73.1249,72.9402,73.0205,65978.0
2018-08-30 15:30:00,90.93,91.24,90.88,91.22,323327.0,73.0205,73.2694,72.9803,73.2534,323327.0
2018-08-31 09:30:00,91.54,92.02,91.3,91.93,70957.0,73.5103,73.8958,73.3176,73.8235,70957.0
2018-08-31 10:00:00,91.97,92.12,91.89,91.92,80271.0,73.8556,73.9761,73.7914,73.8155,80271.0
2018-08-31 10:30:00,91.95,92.14,91.93,92.09,83894.0,73.8396,73.9921,73.8235,73.952,83894.0
2018-08-31 11:00:00,92.11,92.21,92.0,92.15,92851.0,73.9681,74.0484,73.8797,74.0002,92851.0
2018-08-31 11:30:00,92.15,92.25,91.89,91.97,53008.0,74.0002,74.0805,73.7914,73.8556,53008.0
2018-08-31 12:00:00,91.95,92.11,91.87,92.11,40284.0,73.8396,73.9681,73.7753,73.9681,40284.0
2018-08-31 12:30:00,92.12,92.15,91.96,92.02,35033.0,73.9761,74.0002,73.8476,73.8958,35033.0
2018-08-31 13:00:00,92.0,92.06,91.94,91.98,37612.0,73.8797,73.9279,73.8315,73.8637,37612.0
2018-08-31 13:30:00,91.99,92.03,91.9,91.91,30990.0,73.8717,73.9038,73.7994,73.8074,30990.0
2018-08-31 14:00:00,91.91,91.96,91.77,91.95,35258.0,73.8074,73.8476,73.695,73.8396,35258.0
2018-08-31 14:30:00,91.95,91.96,91.72,91.82,85764.0,73.8396,73.8476,73.6549,73.7352,85764.0
2018-08-31 15:00:00,91.81,92.02,91.81,91.86,79340.0,73.7271,73.8958,73.7271,73.7673,79340.0
2018-08-31 15:30:00,91.87,92.21,91.87,92.13,470973.0,73.7753,74.0484,73.7753,73.9841,470973.0
2018-09-04 09:30:00,91.87,92.21,91.33,91.75,170937.0,73.7753,74.0484,73.3417,73.679,170937.0
2018-09-04 10:00:00,91.79,92.06,91.73,91.74,54022.0,73.7111,73.9279,73.6629,73.6709,54022.0
2018-09-04 10:30:00,91.74,92.34,91.72,92.23,57683.0,73.6709,74.1528,73.6549,74.0644,57683.0
2018-09-04 11:00:00,92.22,92.25,91.92,91.93,50641.0,74.0564,74.0805,73.8155,73.8235,50641.0
2018-09-04 11:30:00,91.91,92.29,91.91,91.97,46350.0,73.8074,74.1126,73.8074,73.8556,46350.0
2018-09-04 12:00:00,91.98,92.06,91.9,92.0,45825.0,73.8637,73.9279,73.7994,73.8797,45825.0
2018-09-04 12:30:00,92.0,92.0,91.84,91.89,44038.0,73.8797,73.8797,73.7512,73.7914,44038.0
2018-09-04 13:00:00,91.89,92.04,91.87,91.93,50645.0,73.7914,73.9118,73.7753,73.8235,50645.0
2018-09-04 13:30:00,91.93,91.96,91.83,91.83,62071.0,73.8235,73.8476,73.7432,73.7432,62071.0
2018-09-04 14:00:00,91.83,91.85,91.57,91.61,59358.0,73.7432,73.7593,73.5344,73.5665,59358.0
2018-09-04 14:30:00,91.6,91.78,91.6,91.74,56693.0,73.5585,73.7031,73.5585,73.6709,56693.0
2018-09-04 15:00:00,91.73,92.03,91.71,91.97,106971.0,73.6629,73.9038,73.6468,73.8556,106971.0
2018-09-04 15:30:00,91.98,92.07,91.78,91.89,310878.0,73.8637,73.9359,73.7031,73.7914,310878.0
2018-09-05 09:30:00,91.44,91.77,91.03,91.36,271770.0,73.43,73.695,73.1008,73.3658,271770.0
2018-09-05 10:00:00,91.32,91.63,90.24,90.85,449066.0,73.3337,73.5826,72.4664,72.9562,449066.0
2018-09-05 10:30:00,90.83,90.97,90.5,90.58,273812.0,72.9402,73.0526,72.6752,72.7394,273812.0
2018-09-05 11:00:00,90.58,91.1,90.58,91.0,213932.0,72.7394,73.157,72.7394,73.0767,213932.0
2018-09-05 11:30:00,90.98,91.34,90.73,91.33,188628.0,73.0606,73.3497,72.8599,73.3417,188628.0
2018-09-05 12:00:00,91.33,91.5,91.28,91.35,86491.0,73.3417,73.4782,73.3015,73.3577,86491.0
2018-09-05 12:30:00,91.35,91.39,90.89,90.92,100273.0,73.3577,73.3899,72.9883,73.0124,100273.0
2018-09-05 13:00:00,90.92,91.11,90.82,91.0,116973.0,73.0124,73.165,72.9321,73.0767,116973.0
2018-09-05 13:30:00,91.0,91.09,90.81,90.83,132495.0,73.0767,73.149,72.9241,72.9402,132495.0
2018-09-05 14:00:00,90.83,90.95,90.7,90.86,120464.0,72.9402,73.0365,72.8358,72.9643,120464.0
2018-09-05 14:30:00,90.87,90.87,90.71,90.8,180954.0,72.9723,72.9723,72.8438,72.9161,180954.0
2018-09-05 15:00:00,90.81,91.18,90.8,91.18,177863.0,72.9241,73.2212,72.9161,73.2212,177863.0
2018-09-05 15:30:00,91.18,91.21,90.94,91.08,378715.0,73.2212,73.2453,73.0285,73.1409,378715.0
2018-09-06 09:30:00,91.23,91.7,91.23,91.68,172702.0,73.2614,73.6388,73.2614,73.6227,172702.0
2018-09-06 10:00:00,91.7,91.86,91.22,91.55,160680.0,73.6388,73.7673,73.2534,73.5184,160680.0
2018-09-06 10:30:00,91.55,91.6,91.25,91.4,158668.0,73.5184,73.5585,73.2774,73.3979,158668.0
2018-09-06 11:00:00,91.42,91.48,91.1,91.33,145695.0,73.414,73.4621,73.157,73.3417,145695.0
2018-09-06 11:30:00,91.3,91.54,91.27,91.54,127085.0,73.3176,73.5103,73.2935,73.5103,127085.0
2018-09-06 12:00:00,91.53,91.56,91.39,91.39,97933.0,73.5023,73.5264,73.3899,73.3899,97933.0
2018-09-06 12:30:00,91.4,91.52,91.36,91.4,86547.0,73.3979,73.4943,73.3658,73.3979,86547.0
2018-09-06 13:00:00,91.4,91.41,91.19,91.25,77316.0,73.3979,73.4059,73.2293,73.2774,77316.0
2018-09-06 13:30:00,91.25,91.38,91.24,91.35,68212.0,73.2774,73.3818,73.2694,73.3577,68212.0
2018-09-06 14:00:00,91.35,91.45,91.23,91.32,122928.0,73.3577,73.4381,73.2614,73.3337,122928.0
2018-09-06 14:30:00,91.33,91.42,91.2,91.25,167283.0,73.3417,73.414,73.2373,73.2774,167283.0
2018-09-06 15:00:00,91.25,91.48,91.24,91.45,194350.0,73.2774,73.4621,73.2694,73.4381,194350.0
2018-09-06 15:30:00,91.46,91.49,91.28,91.28,368872.0,73.4461,73.4702,73.3015,73.3015,368872.0
2018-09-07 09:30:00,90.44,90.96,90.25,90.84,208067.0,73.0005,73.4202,72.8471,73.3233,208067.0
2018-09-07 10:00:00,90.85,90.9,90.59,90.73,131799.0,73.3314,73.3718,73.1215,73.2345,131799.0
2018-09-07 10:30:00,90.71,90.73,90.25,90.31,104551.0,73.2184,73.2345,72.8471,72.8955,104551.0
2018-09-07 11:00:00,90.32,90.42,90.2,90.3,67871.0,72.9036,72.9843,72.8067,72.8875,67871.0
2018-09-07 11:30:00,90.3,90.33,90.05,90.13,112292.0,72.8875,72.9117,72.6857,72.7502,112292.0
2018-09-07 12:00:00,90.13,90.18,89.84,89.87,73967.0,72.7502,72.7906,72.5162,72.5404,73967.0
2018-09-07 12:30:00,89.88,90.17,89.88,90.1,113149.0,72.5485,72.7825,72.5485,72.726,113149.0
2018-09-07 13:00:00,90.1,90.11,89.68,89.74,87508.0,72.726,72.7341,72.387,72.4354,87508.0
2018-09-07 13:30:00,89.74,89.75,89.44,89.53,90302.0,72.4354,72.4435,72.1933,72.2659,90302.0
2018-09-07 14:00:00,89.53,89.68,89.41,89.48,122533.0,72.2659,72.387,72.1691,72.2256,122533.0
2018-09-07 14:30:00,89.48,89.52,89.32,89.48,106607.0,72.2256,72.2579,72.0964,72.2256,106607.0
2018-09-07 15:00:00,89.48,89.6,89.4,89.58,121150.0,72.2256,72.3224,72.161,72.3063,121150.0
2018-09-07 15:30:00,89.58,89.65,89.39,89.45,336839.0,72.3063,72.3628,72.1529,72.2014,336839.0
2018-09-10 09:30:00,89.51,90.01,89.51,89.8,136239.0,72.2498,72.6534,72.2498,72.4839,136239.0
2018-09-10 10:00:00,89.79,90.06,89.73,90.06,303665.0,72.4758,72.6937,72.4274,72.6937,303665.0
2018-09-10 10:30:00,90.05,90.4,90.04,90.06,380055.0,72.6857,72.9682,72.6776,72.6937,380055.0
2018-09-10 11:00:00,90.05,90.25,89.97,90.1,125801.0,72.6857,72.8471,72.6211,72.726,125801.0
2018-09-10 11:30:00,90.1,90.11,89.95,90.1,92335.0,72.726,72.7341,72.605,72.726,92335.0
2018-09-10 12:00:00,90.09,90.21,90.04,90.1,171859.0,72.718,72.8148,72.6776,72.726,171859.0
2018-09-10 12:30:00,90.11,90.16,90.0,90.06,98486.0,72.7341,72.7745,72.6453,72.6937,98486.0
2018-09-10 13:00:00,90.06,90.3,90.05,90.23,244816.0,72.6937,72.8875,72.6857,72.831,244816.0
2018-09-10 13:30:00,90.23,90.3,90.13,90.18,98232.0,72.831,72.8875,72.7502,72.7906,98232.0
2018-09-10 14:00:00,90.18,90.18,89.99,90.03,122349.0,72.7906,72.7906,72.6372,72.6695,122349.0
2018-09-10 14:30:00,90.04,90.15,90.0,90.04,138719.0,72.6776,72.7664,72.6453,72.6776,138719.0
2018-09-10 15:00:00,90.04,90.15,90.04,90.15,102424.0,72.6776,72.7664,72.6776,72.7664,102424.0
2018-09-10 15:30:00,90.14,90.16,90.0,90.08,418806.0,72.7583,72.7745,72.6453,72.7099,418806.0
2018-09-11 09:30:00,90.11,90.62,89.9,90.36,179269.0,72.7341,73.1458,72.5646,72.9359,179269.0
2018-09-11 10:00:00,90.39,90.4,90.09,90.24,93479.0,72.9601,72.9682,72.718,72.839,93479.0
2018-09-11 10:30:00,90.24,90.24,89.84,89.98,69151.0,72.839,72.839,72.5162,72.6292,69151.0
2018-09-11 11:00:00,90.0,90.11,89.9,90.08,125823.0,72.6453,72.7341,72.5646,72.7099,125823.0
2018-09-11 11:30:00,90.08,90.11,89.99,90.09,94990.0,72.7099,72.7341,72.6372,72.718,94990.0
2018-09-11 12:00:00,90.09,90.14,89.97,90.11,127173.0,72.718,72.7583,72.6211,72.7341,127173.0
2018-09-11 12:30:00,90.11,90.2,90.05,90.18,84038.0,72.7341,72.8067,72.6857,72.7906,84038.0
2018-09-11 13:00:00,90.19,90.21,90.13,90.14,96628.0,72.7987,72.8148,72.7502,72.7583,96628.0
2018-09-11 13:30:00,90.14,90.15,90.01,90.04,84405.0,72.7583,72.7664,72.6534,72.6776,84405.0
2018-09-11 14:00:00,90.03,90.1,89.93,90.01,94787.0,72.6695,72.726,72.5888,72.6534,94787.0
2018-09-11 14:30:00,90.01,90.1,89.95,89.98,187707.0,72.6534,72.726,72.605,72.6292,187707.0
2018-09-11 15:00:00,89.98,90.05,89.95,90.02,253653.0,72.6292,72.6857,72.605,72.6615,253653.0
2018-09-11 15:30:00,90.02,90.11,89.88,90.01,530636.0,72.6615,72.7341,72.5485,72.6534,530636.0
2018-09-12 09:30:00,89.66,90.2,89.46,89.9,126354.0,72.3709,72.8067,72.2094,72.5646,126354.0
2018-09-12 10:00:00,89.92,90.05,89.5,89.55,103578.0,72.5807,72.6857,72.2417,72.2821,103578.0
2018-09-12 10:30:00,89.56,89.57,89.37,89.46,93975.0,72.2902,72.2982,72.1368,72.2094,93975.0
2018-09-12 11:00:00,89.46,89.82,89.44,89.8,76086.0,72.2094,72.5,72.1933,72.4839,76086.0
2018-09-12 11:30:00,89.88,89.9,89.43,89.46,66561.0,72.5485,72.5646,72.1852,72.2094,66561.0
2018-09-12 12:00:00,89.5,89.56,89.29,89.37,47857.0,72.2417,72.2902,72.0722,72.1368,47857.0
2018-09-12 12:30:00,89.38,89.5,89.35,89.41,54909.0,72.1449,72.2417,72.1207,72.1691,54909.0
2018-09-12 13:00:00,89.41,89.49,89.34,89.45,52322.0,72.1691,72.2337,72.1126,72.2014,52322.0
2018-09-12 13:30:00,89.45,89.52,89.39,89.43,75705.0,72.2014,72.2579,72.1529,72.1852,75705.0
2018-09-12 14:00:00,89.44,89.54,89.39,89.47,80053.0,72.1933,72.274,72.1529,72.2175,80053.0
2018-09-12 14:30:00,89.47,89.61,89.46,89.52,71134.0,72.2175,72.3305,72.2094,72.2579,71134.0
2018-09-12 15:00:00,89.53,89.67,89.5,89.67,105930.0,72.2659,72.3789,72.2417,72.3789,105930.0
2018-09-12 15:30:00,89.68,89.72,89.58,89.62,321149.0,72.387,72.4193,72.3063,72.3386,321149.0
2018-09-13 09:30:00,90.09,90.98,89.87,90.83,341544.0,72.718,73.4363,72.5404,73.3153,341544.0
2018-09-13 10:00:00,90.87,91.11,90.61,90.68,181416.0,73.3475,73.5413,73.1377,73.1942,181416.0
2018-09-13 10:30:00,90.68,90.83,90.49,90.77,105501.0,73.1942,73.3153,73.0408,73.2668,105501.0
2018-09-13 11:00:00,90.78,90.82,90.45,90.52,128534.0,73.2749,73.3072,73.0085,73.065,128534.0
2018-09-13 11:30:00,90.53,90.73,90.48,90.68,78402.0,73.0731,73.2345,73.0328,73.1942,78402.0
2018-09-13 12:00:00,90.69,90.72,90.54,90.65,80911.0,73.2023,73.2265,73.0812,73.17,80911.0
2018-09-13 12:30:00,90.66,90.92,90.65,90.92,71234.0,73.178,73.3879,73.17,73.3879,71234.0
2018-09-13 13:00:00,90.92,91.13,90.9,91.11,66866.0,73.3879,73.5574,73.3718,73.5413,66866.0
2018-09-13 13:30:00,91.1,91.32,91.1,91.31,74116.0,73.5332,73.7108,73.5332,73.7027,74116.0
2018-09-13 14:00:00,91.32,91.55,91.3,91.54,96126.0,73.7108,73.8964,73.6946,73.8884,96126.0
2018-09-13 14:30:00,91.55,91.56,91.39,91.39,121375.0,73.8964,73.9045,73.7673,73.7673,121375.0
2018-09-13 15:00:00,91.39,91.39,91.05,91.08,127459.0,73.7673,73.7673,73.4928,73.5171,127459.0
2018-09-13 15:30:00,91.08,91.22,91.05,91.2,227765.0,73.5171,73.6301,73.4928,73.6139,227765.0
2018-09-14 09:30:00,92.97,92.97,91.61,91.69,202857.0,75.0426,75.0426,73.9449,74.0094,202857.0
2018-09-14 10:00:00,91.7,91.94,91.54,91.82,101836.0,74.0175,74.2112,73.8884,74.1144,101836.0
2018-09-14 10:30:00,91.83,92.0,91.52,91.61,155039.0,74.1224,74.2597,73.8722,73.9449,155039.0
2018-09-14 11:00:00,91.59,91.77,91.2,91.31,140334.0,73.9287,74.074,73.6139,73.7027,140334.0
2018-09-14 11:30:00,91.31,91.5,91.2,91.5,95674.0,73.7027,73.8561,73.6139,73.8561,95674.0
2018-09-14 12:00:00,91.49,91.5,91.25,91.31,80586.0,73.848,73.8561,73.6543,73.7027,80586.0
2018-09-14 12:30:00,91.32,91.34,90.95,90.95,73510.0,73.7108,73.7269,73.4121,73.4121,73510.0
2018-09-14 13:00:00,90.95,91.16,90.9,91.1,36390.0,73.4121,73.5816,73.3718,73.5332,36390.0
2018-09-14 13:30:00,91.11,91.18,90.91,90.92,56503.0,73.5413,73.5978,73.3798,73.3879,56503.0
2018-09-14 14:00:00,90.91,90.96,90.75,90.83,99531.0,73.3798,73.4202,73.2507,73.3153,99531.0
2018-09-14 14:30:00,90.83,91.11,90.82,91.02,101742.0,73.3153,73.5413,73.3072,73.4686,101742.0
2018-09-14 15:00:00,91.02,91.1,90.98,90.98,91845.0,73.4686,73.5332,73.4363,73.4363,91845.0
2018-09-14 15:30:00,90.98,91.2,90.97,91.15,255921.0,73.4363,73.6139,73.4283,73.5736,255921.0
2018-09-17 09:30:00,91.0,91.51,90.71,91.22,83158.0,73.4525,73.8641,73.2184,73.6301,83158.0
2018-09-17 10:00:00,91.24,91.35,90.97,91.26,74821.0,73.6462,73.735,73.4283,73.6623,74821.0
2018-09-17 10:30:00,91.25,91.37,90.97,91.09,73547.0,73.6543,73.7511,73.4283,73.5251,73547.0
2018-09-17 11:00:00,91.08,91.29,90.97,91.17,56535.0,73.5171,73.6866,73.4283,73.5897,56535.0
2018-09-17 11:30:00,91.18,91.24,91.07,91.21,57659.0,73.5978,73.6462,73.509,73.622,57659.0
2018-09-17 12:00:00,91.23,91.24,91.04,91.05,46642.0,73.6381,73.6462,73.4848,73.4928,46642.0
2018-09-17 12:30:00,91.05,91.08,90.88,90.99,45511.0,73.4928,73.5171,73.3556,73.4444,45511.0
2018-09-17 13:00:00,90.97,90.99,90.86,90.88,33312.0,73.4283,73.4444,73.3395,73.3556,33312.0
2018-09-17 13:30:00,90.88,90.99,90.83,90.93,35857.0,73.3556,73.4444,73.3153,73.396,35857.0
2018-09-17 14:00:00,90.94,91.29,90.93,91.26,74092.0,73.4041,73.6866,73.396,73.6623,74092.0
2018-09-17 14:30:00,91.26,91.35,91.12,91.13,45855.0,73.6623,73.735,73.5493,73.5574,45855.0
2018-09-17 15:00:00,91.14,91.2,91.08,91.09,50456.0,73.5655,73.6139,73.5171,73.5251,50456.0
2018-09-17 15:30:00,91.09,91.16,91.03,91.15,213775.0,73.5251,73.5816,73.4767,73.5736,213775.0
2018-09-18 09:30:00,92.24,92.66,91.91,91.97,154655.0,74.4534,74.7924,74.187,74.2354,154655.0
2018-09-18 10:00:00,91.99,92.53,91.95,92.41,85775.0,74.2516,74.6875,74.2193,74.5906,85775.0
2018-09-18 10:30:00,92.42,92.48,92.1,92.45,72209.0,74.5987,74.6471,74.3404,74.6229,72209.0
2018-09-18 11:00:00,92.46,92.58,92.35,92.58,63017.0,74.631,74.7278,74.5422,74.7278,63017.0
2018-09-18 11:30:00,92.6,92.69,92.46,92.63,64711.0,74.744,74.8166,74.631,74.7682,64711.0
2018-09-18 12:00:00,92.65,92.7,92.42,92.45,44967.0,74.7843,74.8247,74.5987,74.6229,44967.0
2018-09-18 12:30:00,92.44,92.56,92.41,92.51,42924.0,74.6148,74.7117,74.5906,74.6713,42924.0
2018-09-18 13:00:00,92.5,92.63,92.44,92.44,30307.0,74.6632,74.7682,74.6148,74.6148,30307.0
2018-09-18 13:30:00,92.46,92.55,92.42,92.44,28171.0,74.631,74.7036,74.5987,74.6148,28171.0
2018-09-18 14:00:00,92.44,92.6,92.38,92.55,47128.0,74.6148,74.744,74.5664,74.7036,47128.0
2018-09-18 14:30:00,92.55,92.63,92.38,92.4,81398.0,74.7036,74.7682,74.5664,74.5825,81398.0
2018-09-18 15:00:00,92.38,92.42,92.32,92.38,51072.0,74.5664,74.5987,74.5179,74.5664,51072.0
2018-09-18 15:30:00,92.37,92.41,92.25,92.34,190290.0,74.5583,74.5906,74.4614,74.5341,190290.0
2018-09-19 09:30:00,92.19,92.33,91.87,91.91,59368.0,74.413,74.526,74.1547,74.187,59368.0
2018-09-19 10:00:00,91.87,91.97,91.52,91.78,64362.0,74.1547,74.2354,73.8722,74.0821,64362.0
2018-09-19 10:30:00,91.81,91.95,91.54,91.68,107863.0,74.1063,74.2193,73.8884,74.0014,107863.0
2018-09-19 11:00:00,91.68,91.77,91.52,91.54,75416.0,74.0014,74.074,73.8722,73.8884,75416.0
2018-09-19 11:30:00,91.52,91.6,91.31,91.58,74551.0,73.8722,73.9368,73.7027,73.9206,74551.0
2018-09-19 12:00:00,91.57,91.57,91.21,91.4,45782.0,73.9126,73.9126,73.622,73.7753,45782.0
2018-09-19 12:30:00,91.4,91.54,91.33,91.42,61809.0,73.7753,73.8884,73.7188,73.7915,61809.0
2018-09-19 13:00:00,91.41,91.47,91.35,91.39,38195.0,73.7834,73.8319,73.735,73.7673,38195.0
2018-09-19 13:30:00,91.39,91.48,91.38,91.4,24050.0,73.7673,73.8399,73.7592,73.7753,24050.0
2018-09-19 14:00:00,91.38,91.52,91.28,91.46,28841.0,73.7592,73.8722,73.6785,73.8238,28841.0
2018-09-19 14:30:00,91.46,91.52,91.29,91.29,35706.0,73.8238,73.8722,73.6866,73.6866,35706.0
2018-09-19 15:00:00,91.29,91.45,91.26,91.42,109013.0,73.6866,73.8157,73.6623,73.7915,109013.0
2018-09-19 15:30:00,91.42,91.78,91.41,91.72,219500.0,73.7915,74.0821,73.7834,74.0336,219500.0
2018-09-20 09:30:00,91.63,92.41,91.45,91.8,110468.0,73.961,74.5906,73.8157,74.0982,110468.0
2018-09-20 10:00:00,91.82,92.02,91.63,91.63,79223.0,74.1144,74.2758,73.961,73.961,79223.0
2018-09-20 10:30:00,91.64,91.78,91.35,91.58,58024.0,73.9691,74.0821,73.735,73.9206,58024.0
2018-09-20 11:00:00,91.6,91.76,91.51,91.59,55850.0,73.9368,74.0659,73.8641,73.9287,55850.0
2018-09-20 11:30:00,91.57,91.65,91.49,91.51,45343.0,73.9126,73.9771,73.848,73.8641,45343.0
2018-09-20 12:00:00,91.5,91.6,91.45,91.53,40047.0,73.8561,73.9368,73.8157,73.8803,40047.0
2018-09-20 12:30:00,91.54,91.56,91.4,91.55,52561.0,73.8884,73.9045,73.7753,73.8964,52561.0
2018-09-20 13:00:00,91.55,91.57,91.42,91.47,38043.0,73.8964,73.9126,73.7915,73.8319,38043.0
2018-09-20 13:30:00,91.46,91.76,91.46,91.73,53405.0,73.8238,74.0659,73.8238,74.0417,53405.0
2018-09-20 14:00:00,91.74,91.76,91.63,91.67,44718.0,74.0498,74.0659,73.961,73.9933,44718.0
2018-09-20 14:30:00,91.67,91.81,91.65,91.7,67852.0,73.9933,74.1063,73.9771,74.0175,67852.0
2018-09-20 15:00:00,91.69,91.9,91.68,91.87,53114.0,74.0094,74.1789,74.0014,74.1547,53114.0
2018-09-20 15:30:00,91.87,91.96,91.84,91.87,170442.0,74.1547,74.2274,74.1305,74.1547,170442.0
2018-09-21 09:30:00,92.15,92.72,91.86,92.64,399189.0,74.3807,74.8408,74.1466,74.7762,399189.0
2018-09-21 10:00:00,92.75,92.83,92.48,92.8,68660.0,74.865,74.9296,74.6471,74.9054,68660.0
2018-09-21 10:30:00,92.77,92.79,92.27,92.38,42747.0,74.8812,74.8973,74.4776,74.5664,42747.0
2018-09-21 11:00:00,92.35,92.41,92.16,92.24,40001.0,74.5422,74.5906,74.3888,74.4534,40001.0
2018-09-21 11:30:00,92.24,92.39,92.17,92.35,33337.0,74.4534,74.5744,74.3969,74.5422,33337.0
2018-09-21 12:00:00,92.36,92.4,92.09,92.15,22540.0,74.5502,74.5825,74.3323,74.3807,22540.0
2018-09-21 12:30:00,92.18,92.2,92.07,92.18,28063.0,74.4049,74.4211,74.3162,74.4049,28063.0
2018-09-21 13:00:00,92.19,92.25,92.12,92.2,29464.0,74.413,74.4614,74.3565,74.4211,29464.0
2018-09-21 13:30:00,92.2,92.37,92.2,92.35,36998.0,74.4211,74.5583,74.4211,74.5422,36998.0
2018-09-21 14:00:00,92.34,92.34,92.21,92.32,31806.0,74.5341,74.5341,74.4292,74.5179,31806.0
2018-09-21 14:30:00,92.32,92.33,92.16,92.21,34637.0,74.5179,74.526,74.3888,74.4292,34637.0
2018-09-21 15:00:00,92.22,92.24,92.03,92.05,59057.0,74.4372,74.4534,74.2839,74.3,59057.0
2018-09-21 15:30:00,92.04,92.25,91.87,92.19,425787.0,74.2919,74.4614,74.1547,74.413,425787.0
2018-09-24 09:30:00,92.08,92.24,91.58,91.77,70427.0,74.3242,74.4534,73.9206,74.074,70427.0
2018-09-24 10:00:00,91.73,92.0,91.63,91.63,66147.0,74.0417,74.2597,73.961,73.961,66147.0
2018-09-24 10:30:00,91.61,91.67,90.88,91.11,85690.0,73.9449,73.9933,73.3556,73.5413,85690.0
2018-09-24 11:00:00,91.12,91.46,91.11,91.3,44331.0,73.5493,73.8238,73.5413,73.6946,44331.0
2018-09-24 11:30:00,91.28,91.3,91.05,91.19,42058.0,73.6785,73.6946,73.4928,73.6058,42058.0
2018-09-24 12:00:00,91.2,91.26,91.06,91.16,44264.0,73.6139,73.6623,73.5009,73.5816,44264.0
2018-09-24 12:30:00,91.17,91.19,91.02,91.06,56155.0,73.5897,73.6058,73.4686,73.5009,56155.0
2018-09-24 13:00:00,91.06,91.31,91.06,91.24,27859.0,73.5009,73.7027,73.5009,73.6462,27859.0
2018-09-24 13:30:00,91.27,91.34,91.23,91.27,43055.0,73.6704,73.7269,73.6381,73.6704,43055.0
2018-09-24 14:00:00,91.28,91.55,91.27,91.5,40678.0,73.6785,73.8964,73.6704,73.8561,40678.0
2018-09-24 14:30:00,91.51,91.54,91.41,91.44,39839.0,73.8641,73.8884,73.7834,73.8076,39839.0
2018-09-24 15:00:00,91.43,91.51,91.37,91.41,66880.0,73.7996,73.8641,73.7511,73.7834,66880.0
2018-09-24 15:30:00,91.41,91.41,91.18,91.25,254316.0,73.7834,73.7834,73.5978,73.6543,254316.0
2018-09-25 09:30:00,91.84,91.86,90.93,90.93,61676.0,74.1305,74.1466,73.396,73.396,61676.0
2018-09-25 10:00:00,90.92,91.08,90.82,91.0,47717.0,73.3879,73.5171,73.3072,73.4525,47717.0
2018-09-25 10:30:00,91.02,91.09,90.91,90.99,63911.0,73.4686,73.5251,73.3798,73.4444,63911.0
2018-09-25 11:00:00,91.0,91.0,90.82,90.93,45903.0,73.4525,73.4525,73.3072,73.396,45903.0
2018-09-25 11:30:00,90.91,91.28,90.86,91.24,73975.0,73.3798,73.6785,73.3395,73.6462,73975.0
2018-09-25 12:00:00,91.25,91.33,91.2,91.33,52725.0,73.6543,73.7188,73.6139,73.7188,52725.0
2018-09-25 12:30:00,91.34,91.37,91.18,91.2,56265.0,73.7269,73.7511,73.5978,73.6139,56265.0
2018-09-25 13:00:00,91.2,91.24,91.07,91.07,43091.0,73.6139,73.6462,73.509,73.509,43091.0
2018-09-25 13:30:00,91.07,91.08,90.94,91.06,62131.0,73.509,73.5171,73.4041,73.5009,62131.0
2018-09-25 14:00:00,91.05,91.23,91.03,91.2,56555.0,73.4928,73.6381,73.4767,73.6139,56555.0
2018-09-25 14:30:00,91.2,91.2,90.98,90.99,129196.0,73.6139,73.6139,73.4363,73.4444,129196.0
2018-09-25 15:00:00,91.01,91.06,90.93,90.94,66498.0,73.4606,73.5009,73.396,73.4041,66498.0
2018-09-25 15:30:00,90.94,91.08,90.88,90.97,257634.0,73.4041,73.5171,73.3556,73.4283,257634.0
2018-09-26 09:30:00,90.8,91.22,90.57,91.12,65901.0,73.291,73.6301,73.1054,73.5493,65901.0
2018-09-26 10:00:00,91.15,91.69,91.15,91.69,64412.0,73.5736,74.0094,73.5736,74.0094,64412.0
2018-09-26 10:30:00,91.67,92.0,91.59,91.83,69942.0,73.9933,74.2597,73.9287,74.1224,69942.0
2018-09-26 11:00:00,91.85,92.07,91.77,92.07,47820.0,74.1386,74.3162,74.074,74.3162,47820.0
2018-09-26 11:30:00,92.05,92.47,91.96,92.41,51348.0,74.3,74.639,74.2274,74.5906,51348.0
2018-09-26 12:00:00,92.4,92.78,92.31,92.78,65970.0,74.5825,74.8892,74.5099,74.8892,65970.0
2018-09-26 12:30:00,92.79,92.98,92.74,92.78,87620.0,74.8973,75.0507,74.857,74.8892,87620.0
2018-09-26 13:00:00,92.78,92.91,92.64,92.65,59359.0,74.8892,74.9942,74.7762,74.7843,59359.0
2018-09-26 13:30:00,92.65,92.77,92.6,92.7,47098.0,74.7843,74.8812,74.744,74.8247,47098.0
2018-09-26 14:00:00,92.67,93.04,92.67,93.04,164993.0,74.8005,75.0991,74.8005,75.0991,164993.0
2018-09-26 14:30:00,93.02,93.12,92.68,92.69,162264.0,75.083,75.1637,74.8085,74.8166,162264.0
2018-09-26 15:00:00,92.69,93.32,92.66,93.31,134587.0,74.8166,75.3251,74.7924,75.317,134587.0
2018-09-26 15:30:00,93.31,93.32,92.52,92.58,349201.0,75.317,75.3251,74.6794,74.7278,349201.0
2018-09-27 09:30:00,92.6,93.87,92.6,93.15,78764.0,74.744,75.7691,74.744,75.1879,78764.0
2018-09-27 10:00:00,93.24,93.38,92.95,92.95,79117.0,75.2605,75.3735,75.0265,75.0265,79117.0
2018-09-27 10:30:00,92.96,93.01,92.65,92.95,65942.0,75.0345,75.0749,74.7843,75.0265,65942.0
2018-09-27 11:00:00,92.95,93.1,92.95,93.08,40107.0,75.0265,75.1475,75.0265,75.1314,40107.0
2018-09-27 11:30:00,93.08,93.41,93.03,93.27,43924.0,75.1314,75.3978,75.091,75.2848,43924.0
2018-09-27 12:00:00,93.28,93.39,93.18,93.36,35835.0,75.2928,75.3816,75.2121,75.3574,35835.0
2018-09-27 12:30:00,93.36,93.4,93.11,93.17,30500.0,75.3574,75.3897,75.1556,75.204,30500.0
2018-09-27 13:00:00,93.15,93.22,93.03,93.09,22669.0,75.1879,75.2444,75.091,75.1395,22669.0
2018-09-27 13:30:00,93.11,93.33,93.03,93.33,48041.0,75.1556,75.3332,75.091,75.3332,48041.0
2018-09-27 14:00:00,93.31,93.41,93.16,93.31,38495.0,75.317,75.3978,75.196,75.317,38495.0
2018-09-27 14:30:00,93.31,93.31,93.07,93.08,46801.0,75.317,75.317,75.1233,75.1314,46801.0
2018-09-27 15:00:00,93.09,93.14,92.94,92.98,58952.0,75.1395,75.1798,75.0184,75.0507,58952.0
2018-09-27 15:30:00,93.0,93.21,92.9,93.13,180433.0,75.0668,75.2363,74.9861,75.1718,180433.0
2018-09-28 09:30:00,93.0,93.71,93.0,93.37,56722.0,75.0668,75.6399,75.0668,75.3655,56722.0
2018-09-28 10:00:00,93.4,93.71,93.25,93.71,88356.0,75.3897,75.6399,75.2686,75.6399,88356.0
2018-09-28 10:30:00,93.68,93.83,93.58,93.77,56802.0,75.6157,75.7368,75.535,75.6883,56802.0
2018-09-28 11:00:00,93.79,94.11,93.77,94.04,145174.0,75.7045,75.9628,75.6883,75.9063,145174.0
2018-09-28 11:30:00,94.05,94.1,93.72,93.72,82975.0,75.9144,75.9547,75.648,75.648,82975.0
2018-09-28 12:00:00,93.71,93.86,93.65,93.82,62968.0,75.6399,75.761,75.5915,75.7287,62968.0
2018-09-28 12:30:00,93.82,93.87,93.61,93.7,37227.0,75.7287,75.7691,75.5592,75.6318,37227.0
2018-09-28 13:00:00,93.7,93.8,93.65,93.71,50167.0,75.6318,75.7126,75.5915,75.6399,50167.0
2018-09-28 13:30:00,93.7,93.92,93.69,93.83,31962.0,75.6318,75.8094,75.6238,75.7368,31962.0
2018-09-28 14:00:00,93.82,93.82,93.46,93.51,112820.0,75.7287,75.7287,75.4381,75.4785,112820.0
2018-09-28 14:30:00,93.52,93.54,93.4,93.44,47806.0,75.4866,75.5027,75.3897,75.422,47806.0
2018-09-28 15:00:00,93.44,93.5,93.31,93.44,81914.0,75.422,75.4704,75.317,75.422,81914.0
2018-09-28 15:30:00,93.44,93.49,93.34,93.44,270940.0,75.422,75.4623,75.3413,75.422,270940.0
2018-10-01 09:30:00,93.77,94.47,93.67,94.1,110259.0,75.6883,76.2534,75.6076,75.9547,110259.0
2018-10-01 10:00:00,94.1,94.1,93.58,93.77,115170.0,75.9547,75.9547,75.535,75.6883,115170.0
2018-10-01 10:30:00,93.81,93.9,93.73,93.8,50640.0,75.7206,75.7933,75.6561,75.7126,50640.0
2018-10-01 11:00:00,93.77,93.96,93.66,93.94,34233.0,75.6883,75.8417,75.5996,75.8256,34233.0
2018-10-01 11:30:00,93.94,94.08,93.86,94.06,35534.0,75.8256,75.9386,75.761,75.9224,35534.0
2018-10-01 12:00:00,94.05,94.15,93.74,93.85,63039.0,75.9144,75.9951,75.6641,75.7529,63039.0
2018-10-01 12:30:00,93.85,93.86,93.45,93.53,60324.0,75.7529,75.761,75.43,75.4946,60324.0
2018-10-01 13:00:00,93.52,93.75,93.5,93.71,33869.0,75.4866,75.6722,75.4704,75.6399,33869.0
2018-10-01 13:30:00,93.69,93.91,93.68,93.69,47378.0,75.6238,75.8013,75.6157,75.6238,47378.0
2018-10-01 14:00:00,93.68,93.73,93.54,93.66,65146.0,75.6157,75.6561,75.5027,75.5996,65146.0
2018-10-01 14:30:00,93.65,93.73,93.55,93.67,54124.0,75.5915,75.6561,75.5108,75.6076,54124.0
2018-10-01 15:00:00,93.69,93.71,93.48,93.55,82363.0,75.6238,75.6399,75.4543,75.5108,82363.0
2018-10-01 15:30:00,93.53,93.53,93.32,93.42,287589.0,75.4946,75.4946,75.3251,75.4058,287589.0
2018-10-02 09:30:00,93.8,94.13,93.09,93.17,131181.0,75.7126,75.9789,75.1395,75.204,131181.0
2018-10-02 10:00:00,93.19,93.43,93.05,93.41,253304.0,75.2202,75.4139,75.1072,75.3978,253304.0
2018-10-02 10:30:00,93.4,93.78,93.27,93.69,255050.0,75.3897,75.6964,75.2848,75.6238,255050.0
2018-10-02 11:00:00,93.68,93.86,93.37,93.47,221866.0,75.6157,75.761,75.3655,75.4462,221866.0
2018-10-02 11:30:00,93.47,93.81,93.41,93.81,178330.0,75.4462,75.7206,75.3978,75.7206,178330.0
2018-10-02 12:00:00,93.81,94.0,93.66,93.7,198658.0,75.7206,75.874,75.5996,75.6318,198658.0
2018-10-02 12:30:00,93.69,93.72,93.53,93.67,118533.0,75.6238,75.648,75.4946,75.6076,118533.0
2018-10-02 13:00:00,93.67,93.95,93.64,93.83,122465.0,75.6076,75.8336,75.5834,75.7368,122465.0
2018-10-02 13:30:00,93.83,93.99,93.54,93.59,113561.0,75.7368,75.8659,75.5027,75.5431,113561.0
2018-10-02 14:00:00,93.59,93.87,93.54,93.84,149191.0,75.5431,75.7691,75.5027,75.7448,149191.0
2018-10-02 14:30:00,93.83,93.93,93.54,93.6,142794.0,75.7368,75.8175,75.5027,75.5511,142794.0
2018-10-02 15:00:00,93.59,93.6,93.24,93.32,349215.0,75.5431,75.5511,75.2605,75.3251,349215.0
2018-10-02 15:30:00,93.33,93.34,92.87,93.06,708602.0,75.3332,75.3413,74.9619,75.1153,708602.0
2018-10-03 09:30:00,93.62,94.11,93.3,93.81,204609.0,75.5673,75.9628,75.309,75.7206,204609.0
2018-10-03 10:00:00,93.83,94.09,93.68,93.85,184372.0,75.7368,75.9466,75.6157,75.7529,184372.0
2018-10-03 10:30:00,93.85,93.92,93.53,93.72,220520.0,75.7529,75.8094,75.4946,75.648,220520.0
2018-10-03 11:00:00,93.72,94.08,93.63,94.08,217879.0,75.648,75.9386,75.5753,75.9386,217879.0
2018-10-03 11:30:00,94.06,94.07,93.77,93.95,160922.0,75.9224,75.9305,75.6883,75.8336,160922.0
2018-10-03 12:00:00,93.95,94.26,93.95,94.18,110750.0,75.8336,76.0839,75.8336,76.0193,110750.0
2018-10-03 12:30:00,94.17,94.23,94.01,94.23,112378.0,76.0112,76.0596,75.8821,76.0596,112378.0
2018-10-03 13:00:00,94.23,94.23,93.9,93.93,83768.0,76.0596,76.0596,75.7933,75.8175,83768.0
2018-10-03 13:30:00,93.93,93.96,93.78,93.84,98100.0,75.8175,75.8417,75.6964,75.7448,98100.0
2018-10-03 14:00:00,93.83,94.14,93.79,94.13,261058.0,75.7368,75.987,75.7045,75.9789,261058.0
2018-10-03 14:30:00,94.13,94.13,93.83,93.95,119846.0,75.9789,75.9789,75.7368,75.8336,119846.0
2018-10-03 15:00:00,93.94,93.96,93.82,93.96,203355.0,75.8256,75.8417,75.7287,75.8417,203355.0
2018-10-03 15:30:00,93.97,94.1,93.77,93.8,525968.0,75.8498,75.9547,75.6883,75.7126,525968.0
2018-10-04 09:30:00,93.63,93.69,92.46,92.54,248912.0,75.5753,75.6238,74.631,74.6955,248912.0
2018-10-04 10:00:00,92.52,92.57,91.63,91.63,257528.0,74.6794,74.7197,73.961,73.961,257528.0
2018-10-04 10:30:00,91.6,91.77,91.15,91.28,407623.0,73.9368,74.074,73.5736,73.6785,407623.0
2018-10-04 11:00:00,91.3,91.73,91.17,91.4,173625.0,73.6946,74.0417,73.5897,73.7753,173625.0
2018-10-04 11:30:00,91.41,91.71,91.21,91.3,225000.0,73.7834,74.0256,73.622,73.6946,225000.0
2018-10-04 12:00:00,91.3,91.54,91.24,91.52,247950.0,73.6946,73.8884,73.6462,73.8722,247950.0
2018-10-04 12:30:00,91.53,91.82,91.43,91.57,133183.0,73.8803,74.1144,73.7996,73.9126,133183.0
2018-10-04 13:00:00,91.56,91.64,91.46,91.6,115746.0,73.9045,73.9691,73.8238,73.9368,115746.0
2018-10-04 13:30:00,91.6,91.74,91.5,91.72,89555.0,73.9368,74.0498,73.8561,74.0336,89555.0
2018-10-04 14:00:00,91.72,91.78,91.47,91.59,139098.0,74.0336,74.0821,73.8319,73.9287,139098.0
2018-10-04 14:30:00,91.58,91.77,91.54,91.7,124450.0,73.9206,74.074,73.8884,74.0175,124450.0
2018-10-04 15:00:00,91.69,91.71,91.44,91.44,130699.0,74.0094,74.0256,73.8076,73.8076,130699.0
2018-10-04 15:30:00,91.44,91.52,91.27,91.46,327155.0,73.8076,73.8722,73.6704,73.8238,327155.0
2018-10-05 09:30:00,91.44,92.1,91.27,91.33,94517.0,73.8076,74.3404,73.6704,73.7188,94517.0
2018-10-05 10:00:00,91.33,91.87,91.22,91.68,71309.0,73.7188,74.1547,73.6301,74.0014,71309.0
2018-10-05 10:30:00,91.68,91.71,91.41,91.59,139239.0,74.0014,74.0256,73.7834,73.9287,139239.0
2018-10-05 11:00:00,91.58,91.94,91.51,91.87,83731.0,73.9206,74.2112,73.8641,74.1547,83731.0
2018-10-05 11:30:00,91.86,91.94,91.44,91.57,90433.0,74.1466,74.2112,73.8076,73.9126,90433.0
2018-10-05 12:00:00,91.58,91.8,91.39,91.42,127737.0,73.9206,74.0982,73.7673,73.7915,127737.0
2018-10-05 12:30:00,91.38,91.38,91.07,91.12,55968.0,73.7592,73.7592,73.509,73.5493,55968.0
2018-10-05 13:00:00,91.12,91.12,90.58,90.58,65417.0,73.5493,73.5493,73.1135,73.1135,65417.0
2018-10-05 13:30:00,90.59,91.0,90.59,90.98,47181.0,73.1215,73.4525,73.1215,73.4363,47181.0
2018-10-05 14:00:00,90.99,91.26,90.86,91.23,51319.0,73.4444,73.6623,73.3395,73.6381,51319.0
2018-10-05 14:30:00,91.23,91.4,91.23,91.31,71244.0,73.6381,73.7753,73.6381,73.7027,71244.0
2018-10-05 15:00:00,91.31,91.58,91.26,91.49,103149.0,73.7027,73.9206,73.6623,73.848,103149.0
2018-10-05 15:30:00,91.5,91.7,91.3,91.47,362266.0,73.8561,74.0175,73.6946,73.8319,362266.0
2018-10-08 09:30:00,90.91,91.27,90.59,91.19,114319.0,73.3798,73.6704,73.1215,73.6058,114319.0
2018-10-08 10:00:00,91.22,92.0,91.13,91.89,74542.0,73.6301,74.2597,73.5574,74.1709,74542.0
2018-10-08 10:30:00,91.88,92.09,91.57,91.9,117430.0,74.1628,74.3323,73.9126,74.1789,117430.0
2018-10-08 11:00:00,91.87,91.9,91.62,91.65,73287.0,74.1547,74.1789,73.9529,73.9771,73287.0
2018-10-08 11:30:00,91.66,91.68,91.38,91.66,94817.0,73.9852,74.0014,73.7592,73.9852,94817.0
2018-10-08 12:00:00,91.65,91.67,91.47,91.64,77576.0,73.9771,73.9933,73.8319,73.9691,77576.0
2018-10-08 12:30:00,91.64,91.91,91.49,91.75,119337.0,73.9691,74.187,73.848,74.0579,119337.0
2018-10-08 13:00:00,91.74,92.05,91.7,91.95,69198.0,74.0498,74.3,74.0175,74.2193,69198.0
2018-10-08 13:30:00,91.98,92.08,91.88,91.89,66699.0,74.2435,74.3242,74.1628,74.1709,66699.0
2018-10-08 14:00:00,91.89,92.19,91.83,92.19,70073.0,74.1709,74.413,74.1224,74.413,70073.0
2018-10-08 14:30:00,92.2,92.5,92.19,92.43,106459.0,74.4211,74.6632,74.413,74.6067,106459.0
2018-10-08 15:00:00,92.43,92.58,92.2,92.26,119687.0,74.6067,74.7278,74.4211,74.4695,119687.0
2018-10-08 15:30:00,92.26,92.54,92.19,92.39,246899.0,74.4695,74.6955,74.413,74.5744,246899.0
2018-10-09 09:30:00,92.37,93.2,91.99,92.71,70642.0,74.5583,75.2283,74.2516,74.8327,70642.0
2018-10-09 10:00:00,92.66,93.36,92.66,93.25,84019.0,74.7924,75.3574,74.7924,75.2686,84019.0
2018-10-09 10:30:00,93.24,93.4,92.91,92.95,94741.0,75.2605,75.3897,74.9942,75.0265,94741.0
2018-10-09 11:00:00,92.97,92.98,92.65,92.75,77711.0,75.0426,75.0507,74.7843,74.865,77711.0
2018-10-09 11:30:00,92.77,92.89,92.58,92.84,75924.0,74.8812,74.978,74.7278,74.9377,75924.0
2018-10-09 12:00:00,92.84,92.92,92.46,92.46,67188.0,74.9377,75.0022,74.631,74.631,67188.0
2018-10-09 12:30:00,92.44,92.53,92.22,92.3,77114.0,74.6148,74.6875,74.4372,74.5018,77114.0
2018-10-09 13:00:00,92.29,92.57,92.2,92.48,102423.0,74.4937,74.7197,74.4211,74.6471,102423.0
2018-10-09 13:30:00,92.49,92.75,92.39,92.72,76078.0,74.6552,74.865,74.5744,74.8408,76078.0
2018-10-09 14:00:00,92.71,92.82,92.62,92.63,73053.0,74.8327,74.9215,74.7601,74.7682,73053.0
2018-10-09 14:30:00,92.64,92.98,92.53,92.92,79660.0,74.7762,75.0507,74.6875,75.0022,79660.0
2018-10-09 15:00:00,92.87,92.89,92.64,92.76,116635.0,74.9619,74.978,74.7762,74.8731,116635.0
2018-10-09 15:30:00,92.76,92.95,92.53,92.58,367493.0,74.8731,75.0265,74.6875,74.7278,367493.0
2018-10-10 09:30:00,92.41,92.51,89.64,89.74,219108.0,74.5906,74.6713,72.3547,72.4354,219108.0
2018-10-10 10:00:00,89.79,90.04,89.44,89.77,197010.0,72.4758,72.6776,72.1933,72.4597,197010.0
2018-10-10 10:30:00,89.74,90.25,89.47,89.84,107061.0,72.4354,72.8471,72.2175,72.5162,107061.0
2018-10-10 11:00:00,89.79,89.84,89.0,89.03,165614.0,72.4758,72.5162,71.8381,71.8624,165614.0
2018-10-10 11:30:00,89.03,89.08,88.62,88.87,138666.0,71.8624,71.9027,71.5314,71.7332,138666.0
2018-10-10 12:00:00,88.86,89.12,88.64,88.83,94155.0,71.7251,71.935,71.5476,71.7009,94155.0
2018-10-10 12:30:00,88.84,88.84,88.52,88.54,69006.0,71.709,71.709,71.4507,71.4668,69006.0
2018-10-10 13:00:00,88.49,88.52,88.21,88.21,145522.0,71.4265,71.4507,71.2005,71.2005,145522.0
2018-10-10 13:30:00,88.21,88.28,87.98,88.03,111550.0,71.2005,71.257,71.0148,71.0552,111550.0
2018-10-10 14:00:00,88.06,88.08,87.45,87.57,115013.0,71.0794,71.0955,70.587,70.6839,115013.0
2018-10-10 14:30:00,87.59,87.7,87.27,87.37,152053.0,70.7,70.7888,70.4417,70.5225,152053.0
2018-10-10 15:00:00,87.37,87.37,86.73,87.14,224374.0,70.5225,70.5225,70.0059,70.3368,224374.0
2018-10-10 15:30:00,87.15,87.16,86.13,86.23,539806.0,70.3449,70.3529,69.5216,69.6023,539806.0
2018-10-11 09:30:00,86.2,87.67,85.68,87.51,223027.0,69.5781,70.7646,69.1583,70.6355,223027.0
2018-10-11 10:00:00,87.51,87.75,86.54,86.81,249065.0,70.6355,70.8292,69.8525,70.0704,249065.0
2018-10-11 10:30:00,86.84,87.02,86.25,86.31,168011.0,70.0947,70.2399,69.6184,69.6669,168011.0
2018-10-11 11:00:00,86.29,86.34,85.69,86.17,274328.0,69.6507,69.6911,69.1664,69.5539,274328.0
2018-10-11 11:30:00,86.18,86.58,85.86,86.18,177444.0,69.5619,69.8848,69.3036,69.5619,177444.0
2018-10-11 12:00:00,86.2,86.6,86.08,86.45,100941.0,69.5781,69.9009,69.4812,69.7799,100941.0
2018-10-11 12:30:00,86.42,86.53,86.19,86.28,101814.0,69.7556,69.8444,69.57,69.6426,101814.0
2018-10-11 13:00:00,86.28,86.49,86.09,86.23,85488.0,69.6426,69.8121,69.4893,69.6023,85488.0
2018-10-11 13:30:00,86.28,86.31,85.71,86.16,86038.0,69.6426,69.6669,69.1826,69.5458,86038.0
2018-10-11 14:00:00,86.16,86.24,85.91,86.05,122111.0,69.5458,69.6104,69.344,69.457,122111.0
2018-10-11 14:30:00,86.06,86.06,84.68,85.28,191358.0,69.4651,69.4651,68.3512,68.8355,191358.0
2018-10-11 15:00:00,85.25,86.55,85.24,86.21,285209.0,68.8113,69.8606,68.8032,69.5861,285209.0
2018-10-11 15:30:00,86.21,86.31,85.39,85.46,669324.0,69.5861,69.6669,68.9243,68.9808,669324.0
2018-10-12 09:30:00,87.03,87.67,86.72,87.66,166058.0,70.248,70.7646,69.9978,70.7565,166058.0
2018-10-12 10:00:00,87.68,87.94,87.44,87.49,157954.0,70.7727,70.9825,70.579,70.6193,157954.0
2018-10-12 10:30:00,87.47,88.0,87.44,87.85,119194.0,70.6032,71.031,70.579,70.9099,119194.0
2018-10-12 11:00:00,87.84,87.97,87.43,87.53,115664.0,70.9018,71.0068,70.5709,70.6516,115664.0
2018-10-12 11:30:00,87.51,87.72,87.4,87.49,100272.0,70.6355,70.805,70.5467,70.6193,100272.0
2018-10-12 12:00:00,87.48,87.52,86.84,87.0,94868.0,70.6112,70.6435,70.0947,70.2238,94868.0
2018-10-12 12:30:00,86.97,87.19,86.69,87.15,113963.0,70.1996,70.3772,69.9736,70.3449,113963.0
2018-10-12 13:00:00,87.13,87.4,86.95,87.32,148858.0,70.3287,70.5467,70.1834,70.4821,148858.0
2018-10-12 13:30:00,87.31,87.35,86.89,87.14,131187.0,70.474,70.5063,70.135,70.3368,131187.0
2018-10-12 14:00:00,87.15,87.18,86.56,86.92,86877.0,70.3449,70.3691,69.8686,70.1592,86877.0
2018-10-12 14:30:00,86.92,87.12,86.68,87.04,81832.0,70.1592,70.3207,69.9655,70.2561,81832.0
2018-10-12 15:00:00,87.04,87.48,86.9,87.43,148872.0,70.2561,70.6112,70.1431,70.5709,148872.0
2018-10-12 15:30:00,87.43,87.73,87.31,87.44,342807.0,70.5709,70.813,70.474,70.579,342807.0
2018-10-15 09:30:00,87.32,87.91,87.0,87.22,83842.0,70.4821,70.9583,70.2238,70.4014,83842.0
2018-10-15 10:00:00,87.24,87.52,87.09,87.4,48991.0,70.4175,70.6435,70.2964,70.5467,48991.0
2018-10-15 10:30:00,87.4,87.73,87.3,87.65,123345.0,70.5467,70.813,70.466,70.7485,123345.0
2018-10-15 11:00:00,87.67,88.2,87.54,88.13,101958.0,70.7646,71.1924,70.6597,71.1359,101958.0
2018-10-15 11:30:00,88.12,88.15,87.49,87.54,128125.0,71.1278,71.152,70.6193,70.6597,128125.0
2018-10-15 12:00:00,87.54,87.73,87.44,87.64,68058.0,70.6597,70.813,70.579,70.7404,68058.0
2018-10-15 12:30:00,87.64,87.89,87.61,87.67,61528.0,70.7404,70.9422,70.7162,70.7646,61528.0
2018-10-15 13:00:00,87.69,87.85,87.6,87.75,109643.0,70.7807,70.9099,70.7081,70.8292,109643.0
2018-10-15 13:30:00,87.72,87.97,87.72,87.86,58730.0,70.805,71.0068,70.805,70.918,58730.0
2018-10-15 14:00:00,87.87,87.9,87.57,87.64,68625.0,70.926,70.9503,70.6839,70.7404,68625.0
2018-10-15 14:30:00,87.62,88.07,87.6,87.97,89258.0,70.7242,71.0875,70.7081,71.0068,89258.0
2018-10-15 15:00:00,87.98,88.1,87.83,87.85,96156.0,71.0148,71.1117,70.8938,70.9099,96156.0
2018-10-15 15:30:00,87.85,88.06,87.63,87.63,249686.0,70.9099,71.0794,70.7323,70.7323,249686.0
2018-10-16 09:30:00,87.82,88.5,87.71,88.11,173964.0,70.8857,71.4346,70.7969,71.1198,173964.0
2018-10-16 10:00:00,88.07,88.18,87.92,88.01,74261.0,71.0875,71.1763,70.9664,71.039,74261.0
2018-10-16 10:30:00,87.98,88.55,87.91,88.51,178887.0,71.0148,71.4749,70.9583,71.4426,178887.0
2018-10-16 11:00:00,88.53,88.91,88.39,88.9,126779.0,71.4588,71.7655,71.3458,71.7574,126779.0
2018-10-16 11:30:00,88.89,89.06,88.74,89.05,101661.0,71.7494,71.8866,71.6283,71.8785,101661.0
2018-10-16 12:00:00,89.07,89.43,89.02,89.42,85544.0,71.8946,72.1852,71.8543,72.1772,85544.0
2018-10-16 12:30:00,89.42,89.44,89.23,89.31,74273.0,72.1772,72.1933,72.0238,72.0884,74273.0
2018-10-16 13:00:00,89.3,89.3,89.18,89.21,58278.0,72.0803,72.0803,71.9834,72.0076,58278.0
2018-10-16 13:30:00,89.19,89.33,89.13,89.19,58051.0,71.9915,72.1045,71.9431,71.9915,58051.0
2018-10-16 14:00:00,89.2,89.29,89.11,89.25,69079.0,71.9996,72.0722,71.9269,72.0399,69079.0
2018-10-16 14:30:00,89.26,89.33,89.11,89.15,72330.0,72.048,72.1045,71.9269,71.9592,72330.0
2018-10-16 15:00:00,89.15,89.35,89.09,89.29,80956.0,71.9592,72.1207,71.9108,72.0722,80956.0
2018-10-16 15:30:00,89.28,89.75,89.24,89.65,269370.0,72.0641,72.4435,72.0319,72.3628,269370.0
2018-10-17 09:30:00,89.94,89.99,89.0,89.1,209942.0,72.5969,72.6372,71.8381,71.9189,209942.0
2018-10-17 10:00:00,89.11,89.28,88.46,89.06,220367.0,71.9269,72.0641,71.4023,71.8866,220367.0
2018-10-17 10:30:00,89.06,89.35,88.95,89.25,223843.0,71.8866,72.1207,71.7978,72.0399,223843.0
2018-10-17 11:00:00,89.24,89.56,89.21,89.55,112159.0,72.0319,72.2902,72.0076,72.2821,112159.0
2018-10-17 11:30:00,89.56,89.67,89.29,89.58,135654.0,72.2902,72.3789,72.0722,72.3063,135654.0
2018-10-17 12:00:00,89.58,89.59,89.17,89.17,82585.0,72.3063,72.3144,71.9754,71.9754,82585.0
2018-10-17 12:30:00,89.19,89.3,88.89,89.05,167122.0,71.9915,72.0803,71.7494,71.8785,167122.0
2018-10-17 13:00:00,89.06,89.31,89.05,89.29,72637.0,71.8866,72.0884,71.8785,72.0722,72637.0
2018-10-17 13:30:00,89.31,89.38,89.22,89.28,39241.0,72.0884,72.1449,72.0157,72.0641,39241.0
2018-10-17 14:00:00,89.26,89.37,89.06,89.25,146744.0,72.048,72.1368,71.8866,72.0399,146744.0
2018-10-17 14:30:00,89.26,89.43,89.22,89.4,93539.0,72.048,72.1852,72.0157,72.161,93539.0
2018-10-17 15:00:00,89.4,89.44,89.22,89.27,123561.0,72.161,72.1933,72.0157,72.0561,123561.0
2018-10-17 15:30:00,89.27,89.34,89.06,89.29,404206.0,72.0561,72.1126,71.8866,72.0722,404206.0
2018-10-18 09:30:00,89.23,89.27,88.63,88.64,173531.0,72.0238,72.0561,71.5395,71.5476,173531.0
2018-10-18 10:00:00,88.63,88.78,88.36,88.66,147743.0,71.5395,71.6606,71.3216,71.5637,147743.0
2018-10-18 10:30:00,88.66,88.99,88.64,88.83,149254.0,71.5637,71.8301,71.5476,71.7009,149254.0
2018-10-18 11:00:00,88.82,88.84,87.81,87.89,350394.0,71.6929,71.709,70.8776,70.9422,350394.0
2018-10-18 11:30:00,87.9,87.91,86.95,86.97,220042.0,70.9503,70.9583,70.1834,70.1996,220042.0
2018-10-18 12:00:00,86.95,87.25,86.81,87.19,169476.0,70.1834,70.4256,70.0704,70.3772,169476.0
2018-10-18 12:30:00,87.19,87.37,87.02,87.02,178132.0,70.3772,70.5225,70.2399,70.2399,178132.0
2018-10-18 13:00:00,87.03,87.06,86.49,86.6,96688.0,70.248,70.2722,69.8121,69.9009,96688.0
2018-10-18 13:30:00,86.58,86.76,86.46,86.52,120278.0,69.8848,70.0301,69.7879,69.8364,120278.0
2018-10-18 14:00:00,86.51,87.08,86.49,87.02,161809.0,69.8283,70.2884,69.8121,70.2399,161809.0
2018-10-18 14:30:00,87.01,87.51,87.01,87.28,114554.0,70.2319,70.6355,70.2319,70.4498,114554.0
2018-10-18 15:00:00,87.27,87.43,86.95,87.33,196980.0,70.4417,70.5709,70.1834,70.4902,196980.0
2018-10-18 15:30:00,87.32,87.48,87.0,87.11,436490.0,70.4821,70.6112,70.2238,70.3126,436490.0
2018-10-19 09:30:00,83.51,85.94,80.56,81.15,1333257.0,67.4068,69.3682,65.0256,65.5019,1333257.0
2018-10-19 10:00:00,81.22,81.56,80.39,80.49,508744.0,65.5584,65.8328,64.8884,64.9691,508744.0
2018-10-19 10:30:00,80.49,80.79,79.91,80.69,493074.0,64.9691,65.2113,64.501,65.1306,493074.0
2018-10-19 11:00:00,80.73,81.2,80.02,80.21,334336.0,65.1628,65.5422,64.5898,64.7431,334336.0
2018-10-19 11:30:00,80.22,80.48,79.96,80.2,323576.0,64.7512,64.9611,64.5413,64.735,323576.0
2018-10-19 12:00:00,80.2,80.32,79.09,79.47,284144.0,64.735,64.8319,63.8391,64.1458,284144.0
2018-10-19 12:30:00,79.45,79.46,78.86,79.15,231221.0,64.1297,64.1377,63.6534,63.8875,231221.0
2018-10-19 13:00:00,79.15,79.71,79.06,79.19,161817.0,63.8875,64.3395,63.8149,63.9198,161817.0
2018-10-19 13:30:00,79.17,79.35,78.73,78.77,247683.0,63.9037,64.0489,63.5485,63.5808,247683.0
2018-10-19 14:00:00,78.77,79.13,78.32,78.93,274791.0,63.5808,63.8714,63.2176,63.7099,274791.0
2018-10-19 14:30:00,78.93,78.94,78.7,78.7,268355.0,63.7099,63.718,63.5243,63.5243,268355.0
2018-10-19 15:00:00,78.7,78.98,78.26,78.84,352782.0,63.5243,63.7503,63.1691,63.6373,352782.0
2018-10-19 15:30:00,78.83,78.84,77.74,77.75,1242500.0,63.6292,63.6373,62.7494,62.7575,1242500.0
2018-10-22 09:30:00,77.96,79.3,77.2,77.35,454548.0,62.927,64.0086,62.3135,62.4346,454548.0
2018-10-22 10:00:00,77.32,77.58,76.93,77.05,265753.0,62.4104,62.6203,62.0956,62.1925,265753.0
2018-10-22 10:30:00,77.04,77.51,76.67,77.48,227403.0,62.1844,62.5638,61.8857,62.5395,227403.0
2018-10-22 11:00:00,77.48,77.49,77.04,77.33,199538.0,62.5395,62.5476,62.1844,62.4185,199538.0
2018-10-22 11:30:00,77.33,77.55,77.26,77.48,182778.0,62.4185,62.596,62.362,62.5395,182778.0
2018-10-22 12:00:00,77.49,77.83,77.47,77.61,199872.0,62.5476,62.8221,62.5315,62.6445,199872.0
2018-10-22 12:30:00,77.61,77.69,77.48,77.49,126185.0,62.6445,62.709,62.5395,62.5476,126185.0
2018-10-22 13:00:00,77.5,77.7,77.43,77.65,146073.0,62.5557,62.7171,62.4992,62.6768,146073.0
2018-10-22 13:30:00,77.66,77.93,77.6,77.79,160849.0,62.6848,62.9028,62.6364,62.7898,160849.0
2018-10-22 14:00:00,77.78,77.81,77.38,77.67,215577.0,62.7817,62.8059,62.4588,62.6929,215577.0
2018-10-22 14:30:00,77.67,77.77,77.6,77.64,152590.0,62.6929,62.7736,62.6364,62.6687,152590.0
2018-10-22 15:00:00,77.64,77.76,77.31,77.37,229133.0,62.6687,62.7655,62.4023,62.4508,229133.0
2018-10-22 15:30:00,77.37,77.68,77.34,77.59,431710.0,62.4508,62.701,62.4265,62.6283,431710.0
2018-10-23 09:30:00,76.8,76.89,76.14,76.55,268658.0,61.9907,62.0633,61.4579,61.7889,268658.0
2018-10-23 10:00:00,76.53,76.53,75.56,75.64,263593.0,61.7727,61.7727,60.9898,61.0543,263593.0
2018-10-23 10:30:00,75.63,76.43,75.41,76.28,195695.0,61.0463,61.692,60.8687,61.5709,195695.0
2018-10-23 11:00:00,76.26,76.97,76.21,76.97,147654.0,61.5548,62.1279,61.5144,62.1279,147654.0
2018-10-23 11:30:00,76.97,77.01,76.6,76.6,224747.0,62.1279,62.1602,61.8292,61.8292,224747.0
2018-10-23 12:00:00,76.6,76.86,76.47,76.59,137117.0,61.8292,62.0391,61.7243,61.8212,137117.0
2018-10-23 12:30:00,76.59,76.86,76.59,76.76,168746.0,61.8212,62.0391,61.8212,61.9584,168746.0
2018-10-23 13:00:00,76.75,77.25,76.74,77.19,159963.0,61.9503,62.3539,61.9422,62.3055,159963.0
2018-10-23 13:30:00,77.21,77.39,77.06,77.07,127603.0,62.3216,62.4669,62.2005,62.2086,127603.0
2018-10-23 14:00:00,77.08,77.95,77.06,77.93,184811.0,62.2167,62.9189,62.2005,62.9028,184811.0
2018-10-23 14:30:00,77.93,78.26,77.93,78.2,198373.0,62.9028,63.1691,62.9028,63.1207,198373.0
2018-10-23 15:00:00,78.19,78.24,77.88,77.88,179734.0,63.1126,63.153,62.8624,62.8624,179734.0
2018-10-23 15:30:00,77.88,78.11,77.58,77.68,351582.0,62.8624,63.0481,62.6203,62.701,351582.0
2018-10-24 09:30:00,79.09,79.38,78.3,79.13,234071.0,63.8391,64.0732,63.2014,63.8714,234071.0
2018-10-24 10:00:00,79.09,79.12,78.65,78.84,189782.0,63.8391,63.8633,63.4839,63.6373,189782.0
2018-10-24 10:30:00,78.84,79.05,78.74,78.9,152666.0,63.6373,63.8068,63.5566,63.6857,152666.0
2018-10-24 11:00:00,78.93,79.02,78.2,78.31,164047.0,63.7099,63.7826,63.1207,63.2095,164047.0
2018-10-24 11:30:00,78.32,78.92,78.3,78.8,151346.0,63.2176,63.7019,63.2014,63.605,151346.0
2018-10-24 12:00:00,78.77,78.8,78.46,78.75,109895.0,63.5808,63.605,63.3306,63.5646,109895.0
2018-10-24 12:30:00,78.71,78.81,78.42,78.73,112054.0,63.5324,63.6131,63.2983,63.5485,112054.0
2018-10-24 13:00:00,78.75,78.75,78.24,78.44,115396.0,63.5646,63.5646,63.153,63.3144,115396.0
2018-10-24 13:30:00,78.46,78.78,78.3,78.55,157247.0,63.3306,63.5889,63.2014,63.4032,157247.0
2018-10-24 14:00:00,78.53,78.75,78.22,78.75,155901.0,63.3871,63.5646,63.1368,63.5646,155901.0
2018-10-24 14:30:00,78.78,78.91,78.39,78.55,209532.0,63.5889,63.6938,63.2741,63.4032,209532.0
2018-10-24 15:00:00,78.55,78.55,77.94,77.95,192158.0,63.4032,63.4032,62.9108,62.9189,192158.0
2018-10-24 15:30:00,77.95,78.18,77.08,77.22,513756.0,62.9189,63.1046,62.2167,62.3297,513756.0
2018-10-25 09:30:00,77.55,78.26,77.41,78.14,171746.0,62.596,63.1691,62.483,63.0723,171746.0
2018-10-25 10:00:00,78.18,78.58,78.08,78.55,166985.0,63.1046,63.4274,63.0238,63.4032,166985.0
2018-10-25 10:30:00,78.55,78.99,78.5,78.68,237378.0,63.4032,63.7584,63.3629,63.5081,237378.0
2018-10-25 11:00:00,78.66,79.04,78.46,79.04,149160.0,63.492,63.7987,63.3306,63.7987,149160.0
2018-10-25 11:30:00,79.02,79.26,78.7,79.14,174655.0,63.7826,63.9763,63.5243,63.8794,174655.0
2018-10-25 12:00:00,79.14,79.39,79.0,79.2,121723.0,63.8794,64.0812,63.7664,63.9279,121723.0
2018-10-25 12:30:00,79.17,79.31,79.04,79.1,137822.0,63.9037,64.0167,63.7987,63.8472,137822.0
2018-10-25 13:00:00,79.11,79.24,78.98,79.11,100870.0,63.8552,63.9602,63.7503,63.8552,100870.0
2018-10-25 13:30:00,79.13,79.39,79.06,79.38,94430.0,63.8714,64.0812,63.8149,64.0732,94430.0
2018-10-25 14:00:00,79.38,79.43,79.17,79.42,103524.0,64.0732,64.1135,63.9037,64.1055,103524.0
2018-10-25 14:30:00,79.43,79.77,79.41,79.67,150894.0,64.1135,64.388,64.0974,64.3072,150894.0
2018-10-25 15:00:00,79.66,79.73,79.51,79.6,179913.0,64.2992,64.3557,64.1781,64.2507,179913.0
2018-10-25 15:30:00,79.6,79.66,79.13,79.37,546497.0,64.2507,64.2992,63.8714,64.0651,546497.0
2018-10-26 09:30:00,78.56,79.36,78.21,78.76,138789.0,63.4113,64.057,63.1288,63.5727,138789.0
2018-10-26 10:00:00,78.76,78.8,77.97,78.21,145522.0,63.5727,63.605,62.9351,63.1288,145522.0
2018-10-26 10:30:00,78.21,78.24,77.64,77.72,185314.0,63.1288,63.153,62.6687,62.7333,185314.0
2018-10-26 11:00:00,77.71,78.69,77.7,78.6,109880.0,62.7252,63.5162,62.7171,63.4436,109880.0
2018-10-26 11:30:00,78.62,78.98,78.57,78.81,100870.0,63.4597,63.7503,63.4194,63.6131,100870.0
2018-10-26 12:00:00,78.78,79.38,78.78,79.19,100004.0,63.5889,64.0732,63.5889,63.9198,100004.0
2018-10-26 12:30:00,79.21,79.82,79.15,79.68,89195.0,63.9359,64.4283,63.8875,64.3153,89195.0
2018-10-26 13:00:00,79.66,80.04,79.65,79.69,120181.0,64.2992,64.6059,64.2911,64.3234,120181.0
2018-10-26 13:30:00,79.69,80.03,79.51,79.97,165693.0,64.3234,64.5978,64.1781,64.5494,165693.0
2018-10-26 14:00:00,79.98,80.01,79.41,79.63,152185.0,64.5575,64.5817,64.0974,64.275,152185.0
2018-10-26 14:30:00,79.61,79.69,79.1,79.16,141619.0,64.2588,64.3234,63.8472,63.8956,141619.0
2018-10-26 15:00:00,79.14,79.72,78.95,79.5,241519.0,63.8794,64.3476,63.7261,64.17,241519.0
2018-10-26 15:30:00,79.5,79.75,79.16,79.32,417487.0,64.17,64.3718,63.8956,64.0247,417487.0
2018-10-29 09:30:00,80.4,81.17,80.37,80.97,197330.0,64.8965,65.518,64.8723,65.3566,197330.0
2018-10-29 10:00:00,81.01,81.58,81.01,81.51,143572.0,65.3889,65.8489,65.3889,65.7924,143572.0
2018-10-29 10:30:00,81.51,81.51,80.88,80.92,147913.0,65.7924,65.7924,65.2839,65.3162,147913.0
2018-10-29 11:00:00,80.94,81.08,80.75,81.06,110019.0,65.3324,65.4454,65.179,65.4292,110019.0
2018-10-29 11:30:00,81.08,81.58,80.91,81.07,132139.0,65.4454,65.8489,65.3081,65.4373,132139.0
2018-10-29 12:00:00,81.04,81.05,80.6,80.82,114987.0,65.4131,65.4211,65.0579,65.2355,114987.0
2018-10-29 12:30:00,80.82,81.06,80.68,80.86,122567.0,65.2355,65.4292,65.1225,65.2678,122567.0
2018-10-29 13:00:00,80.86,81.6,80.86,81.54,129563.0,65.2678,65.8651,65.2678,65.8167,129563.0
2018-10-29 13:30:00,81.53,82.02,81.53,81.63,170489.0,65.8086,66.2041,65.8086,65.8893,170489.0
2018-10-29 14:00:00,81.64,81.75,81.2,81.38,177926.0,65.8974,65.9862,65.5422,65.6875,177926.0
2018-10-29 14:30:00,81.35,81.64,81.18,81.32,181056.0,65.6633,65.8974,65.5261,65.6391,181056.0
2018-10-29 15:00:00,81.33,81.34,80.64,80.95,267213.0,65.6471,65.6552,65.0902,65.3404,267213.0
2018-10-29 15:30:00,80.95,81.2,80.35,81.11,635814.0,65.3404,65.5422,64.8561,65.4696,635814.0
2018-10-30 09:30:00,81.71,82.32,81.18,82.1,248606.0,65.9539,66.4462,65.5261,66.2687,248606.0
2018-10-30 10:00:00,82.13,82.14,81.18,81.45,171780.0,66.2929,66.301,65.5261,65.744,171780.0
2018-10-30 10:30:00,81.46,81.68,80.91,81.64,193833.0,65.7521,65.9297,65.3081,65.8974,193833.0
2018-10-30 11:00:00,81.66,81.99,81.47,81.92,126065.0,65.9135,66.1799,65.7602,66.1234,126065.0
2018-10-30 11:30:00,81.94,82.06,81.54,81.58,114379.0,66.1395,66.2364,65.8167,65.8489,114379.0
2018-10-30 12:00:00,81.6,81.87,81.47,81.55,82296.0,65.8651,66.083,65.7602,65.8247,82296.0
2018-10-30 12:30:00,81.49,81.79,81.4,81.5,101197.0,65.7763,66.0184,65.7036,65.7844,101197.0
2018-10-30 13:00:00,81.49,81.7,81.3,81.39,108013.0,65.7763,65.9458,65.6229,65.6956,108013.0
2018-10-30 13:30:00,81.37,81.69,81.16,81.67,104218.0,65.6794,65.9377,65.5099,65.9216,104218.0
2018-10-30 14:00:00,81.66,81.69,81.46,81.53,90907.0,65.9135,65.9377,65.7521,65.8086,90907.0
2018-10-30 14:30:00,81.52,82.02,81.41,81.95,105552.0,65.8005,66.2041,65.7117,66.1476,105552.0
2018-10-30 15:00:00,81.97,82.36,81.73,82.18,193350.0,66.1637,66.4785,65.97,66.3332,193350.0
2018-10-30 15:30:00,82.18,82.57,82.18,82.5,358857.0,66.3332,66.648,66.3332,66.5915,358857.0
2018-10-31 09:30:00,83.41,83.73,82.92,83.68,117946.0,67.3261,67.5844,66.9305,67.544,117946.0
2018-10-31 10:00:00,83.66,84.0,83.34,83.9,99769.0,67.5279,67.8023,67.2696,67.7216,99769.0
2018-10-31 10:30:00,83.88,83.95,83.31,83.39,111530.0,67.7054,67.7619,67.2453,67.3099,111530.0
2018-10-31 11:00:00,83.4,83.61,83.34,83.5,58002.0,67.318,67.4875,67.2696,67.3987,58002.0
2018-10-31 11:30:00,83.5,83.79,83.47,83.58,58211.0,67.3987,67.6328,67.3745,67.4633,58211.0
2018-10-31 12:00:00,83.59,83.78,83.31,83.69,63596.0,67.4714,67.6247,67.2453,67.5521,63596.0
2018-10-31 12:30:00,83.7,83.98,83.57,83.9,64813.0,67.5601,67.7861,67.4552,67.7216,64813.0
2018-10-31 13:00:00,83.91,84.12,83.8,83.92,57015.0,67.7296,67.8992,67.6409,67.7377,57015.0
2018-10-31 13:30:00,83.92,84.17,83.86,83.94,52669.0,67.7377,67.9395,67.6893,67.7539,52669.0
2018-10-31 14:00:00,83.95,84.19,83.9,84.05,78131.0,67.7619,67.9557,67.7216,67.8426,78131.0
2018-10-31 14:30:00,84.04,84.23,83.9,83.99,86478.0,67.8346,67.9879,67.7216,67.7942,86478.0
2018-10-31 15:00:00,83.99,84.11,83.65,83.77,112342.0,67.7942,67.8911,67.5198,67.6166,112342.0
2018-10-31 15:30:00,83.75,83.75,82.84,82.88,390778.0,67.6005,67.6005,66.866,66.8983,390778.0
2018-11-01 09:30:00,82.73,83.01,82.29,82.9,107538.0,66.7772,67.0032,66.422,66.9144,107538.0
2018-11-01 10:00:00,82.86,83.7,82.47,83.57,95482.0,66.8821,67.5601,66.5673,67.4552,95482.0
2018-11-01 10:30:00,83.6,83.75,83.45,83.66,58662.0,67.4794,67.6005,67.3583,67.5279,58662.0
2018-11-01 11:00:00,83.69,84.19,83.58,84.06,49961.0,67.5521,67.9557,67.4633,67.8507,49961.0
2018-11-01 11:30:00,84.05,84.39,83.77,84.13,97513.0,67.8426,68.1171,67.6166,67.9072,97513.0
2018-11-01 12:00:00,84.13,84.41,84.08,84.26,73531.0,67.9072,68.1332,67.8669,68.0122,73531.0
2018-11-01 12:30:00,84.29,84.58,84.23,84.58,48063.0,68.0364,68.2704,67.9879,68.2704,48063.0
2018-11-01 13:00:00,84.57,84.64,84.21,84.37,49754.0,68.2624,68.3189,67.9718,68.1009,49754.0
2018-11-01 13:30:00,84.4,84.55,84.3,84.36,51344.0,68.1252,68.2462,68.0444,68.0929,51344.0
2018-11-01 14:00:00,84.37,84.8,84.28,84.67,59290.0,68.1009,68.448,68.0283,68.3431,59290.0
2018-11-01 14:30:00,84.66,84.9,84.51,84.9,70068.0,68.335,68.5287,68.2139,68.5287,70068.0
2018-11-01 15:00:00,84.89,85.16,84.81,85.09,93007.0,68.5207,68.7386,68.4561,68.6821,93007.0
2018-11-01 15:30:00,85.08,85.38,84.99,85.12,311679.0,68.674,68.9162,68.6014,68.7063,311679.0
2018-11-02 09:30:00,85.72,86.71,85.62,85.84,148102.0,69.1906,69.9897,69.1099,69.2875,148102.0
2018-11-02 10:00:00,85.83,86.16,85.63,85.86,65179.0,69.2794,69.5458,69.118,69.3036,65179.0
2018-11-02 10:30:00,85.82,85.85,84.62,85.2,140259.0,69.2713,69.2956,68.3027,68.7709,140259.0
2018-11-02 11:00:00,85.21,85.31,84.86,85.11,71602.0,68.779,68.8597,68.4965,68.6982,71602.0
2018-11-02 11:30:00,85.05,85.41,84.93,85.41,83283.0,68.6498,68.9404,68.553,68.9404,83283.0
2018-11-02 12:00:00,85.42,85.47,84.65,84.79,106229.0,68.9485,68.9888,68.327,68.44,106229.0
2018-11-02 12:30:00,84.82,84.85,83.99,84.12,72306.0,68.4642,68.4884,67.7942,67.8992,72306.0
2018-11-02 13:00:00,84.11,84.54,84.04,84.54,57145.0,67.8911,68.2382,67.8346,68.2382,57145.0
2018-11-02 13:30:00,84.52,84.93,84.41,84.91,57160.0,68.222,68.553,68.1332,68.5368,57160.0
2018-11-02 14:00:00,84.9,85.38,84.45,85.3,56929.0,68.5287,68.9162,68.1655,68.8516,56929.0
2018-11-02 14:30:00,85.31,85.32,84.98,85.22,55671.0,68.8597,68.8678,68.5933,68.787,55671.0
2018-11-02 15:00:00,85.23,85.49,85.0,85.4,65584.0,68.7951,69.005,68.6095,68.9323,65584.0
2018-11-02 15:30:00,85.39,85.6,85.25,85.4,225565.0,68.9243,69.0938,68.8113,68.9323,225565.0
2018-11-05 09:30:00,85.61,85.69,84.67,84.95,108728.0,69.1018,69.1664,68.3431,68.5691,108728.0
2018-11-05 10:00:00,84.95,85.0,84.49,84.79,83515.0,68.5691,68.6095,68.1978,68.44,83515.0
2018-11-05 10:30:00,84.78,85.37,84.77,85.37,101858.0,68.4319,68.9081,68.4238,68.9081,101858.0
2018-11-05 11:00:00,85.32,85.52,85.12,85.45,89757.0,68.8678,69.0292,68.7063,68.9727,89757.0
2018-11-05 11:30:00,85.5,85.97,85.33,85.82,67013.0,69.013,69.3924,68.8758,69.2713,67013.0
2018-11-05 12:00:00,85.82,86.1,85.63,85.9,75554.0,69.2713,69.4973,69.118,69.3359,75554.0
2018-11-05 12:30:00,85.9,85.93,85.65,85.74,59712.0,69.3359,69.3601,69.1341,69.2068,59712.0
2018-11-05 13:00:00,85.74,86.24,85.68,86.18,52039.0,69.2068,69.6104,69.1583,69.5619,52039.0
2018-11-05 13:30:00,86.18,86.23,86.05,86.14,39205.0,69.5619,69.6023,69.457,69.5296,39205.0
2018-11-05 14:00:00,86.12,86.53,86.02,86.51,49747.0,69.5135,69.8444,69.4328,69.8283,49747.0
2018-11-05 14:30:00,86.49,86.83,86.43,86.51,66135.0,69.8121,70.0866,69.7637,69.8283,66135.0
2018-11-05 15:00:00,86.51,86.65,86.24,86.29,78231.0,69.8283,69.9413,69.6104,69.6507,78231.0
2018-11-05 15:30:00,86.29,86.52,86.21,86.46,271850.0,69.6507,69.8364,69.5861,69.7879,271850.0
2018-11-06 09:30:00,86.09,86.15,85.63,85.94,63057.0,69.4893,69.5377,69.118,69.3682,63057.0
2018-11-06 10:00:00,85.97,86.11,85.36,85.56,78183.0,69.3924,69.5054,68.9,69.0615,78183.0
2018-11-06 10:30:00,85.54,85.78,85.49,85.61,44719.0,69.0453,69.2391,69.005,69.1018,44719.0
2018-11-06 11:00:00,85.63,85.69,84.99,84.99,98793.0,69.118,69.1664,68.6014,68.6014,98793.0
2018-11-06 11:30:00,84.98,85.32,84.48,85.24,93698.0,68.5933,68.8678,68.1897,68.8032,93698.0
2018-11-06 12:00:00,85.21,85.27,85.03,85.14,50474.0,68.779,68.8274,68.6337,68.7225,50474.0
2018-11-06 12:30:00,85.17,85.38,85.06,85.17,60308.0,68.7467,68.9162,68.6579,68.7467,60308.0
2018-11-06 13:00:00,85.18,85.24,84.95,85.06,92692.0,68.7548,68.8032,68.5691,68.6579,92692.0
2018-11-06 13:30:00,85.06,85.21,84.99,85.12,57879.0,68.6579,68.779,68.6014,68.7063,57879.0
2018-11-06 14:00:00,85.11,85.19,84.97,84.98,89260.0,68.6982,68.7628,68.5852,68.5933,89260.0
2018-11-06 14:30:00,84.96,85.03,84.82,84.99,125590.0,68.5772,68.6337,68.4642,68.6014,125590.0
2018-11-06 15:00:00,84.98,85.34,84.91,85.3,103523.0,68.5933,68.8839,68.5368,68.8516,103523.0
2018-11-06 15:30:00,85.32,85.64,85.14,85.5,407134.0,68.8678,69.1261,68.7225,69.013,407134.0
2018-11-07 09:30:00,85.46,85.54,84.74,85.09,102838.0,68.9808,69.0453,68.3996,68.6821,102838.0
2018-11-07 10:00:00,85.06,85.16,84.71,84.97,72585.0,68.6579,68.7386,68.3754,68.5852,72585.0
2018-11-07 10:30:00,84.99,85.42,84.79,85.34,141831.0,68.6014,68.9485,68.44,68.8839,141831.0
2018-11-07 11:00:00,85.33,85.92,85.1,85.88,72675.0,68.8758,69.3521,68.6902,69.3198,72675.0
2018-11-07 11:30:00,85.81,86.32,85.79,86.06,140738.0,69.2633,69.6749,69.2471,69.4651,140738.0
2018-11-07 12:00:00,86.07,86.18,85.75,85.92,79156.0,69.4731,69.5619,69.2148,69.3521,79156.0
2018-11-07 12:30:00,85.92,85.94,85.68,85.88,62157.0,69.3521,69.3682,69.1583,69.3198,62157.0
2018-11-07 13:00:00,85.9,86.2,85.9,86.11,63553.0,69.3359,69.5781,69.3359,69.5054,63553.0
2018-11-07 13:30:00,86.09,86.11,85.5,85.63,63045.0,69.4893,69.5054,69.013,69.118,63045.0
2018-11-07 14:00:00,85.61,85.85,85.61,85.8,80249.0,69.1018,69.2956,69.1018,69.2552,80249.0
2018-11-07 14:30:00,85.8,85.92,85.67,85.77,75250.0,69.2552,69.3521,69.1503,69.231,75250.0
2018-11-07 15:00:00,85.77,85.93,85.73,85.91,121561.0,69.231,69.3601,69.1987,69.344,121561.0
2018-11-07 15:30:00,85.9,86.25,85.89,86.19,352222.0,69.3359,69.6184,69.3278,69.57,352222.0
2018-11-08 09:30:00,86.05,86.42,84.75,85.07,118142.0,69.457,69.7556,68.4077,68.666,118142.0
2018-11-08 10:00:00,85.14,85.4,84.99,85.38,95211.0,68.7225,68.9323,68.6014,68.9162,95211.0
2018-11-08 10:30:00,85.4,86.05,85.38,86.04,98925.0,68.9323,69.457,68.9162,69.4489,98925.0
2018-11-08 11:00:00,86.07,86.16,85.78,85.83,73611.0,69.4731,69.5458,69.2391,69.2794,73611.0
2018-11-08 11:30:00,85.85,86.22,85.85,86.13,122692.0,69.2956,69.5942,69.2956,69.5216,122692.0
2018-11-08 12:00:00,86.11,86.52,86.08,86.39,217054.0,69.5054,69.8364,69.4812,69.7314,217054.0
2018-11-08 12:30:00,86.42,86.65,86.35,86.42,43478.0,69.7556,69.9413,69.6991,69.7556,43478.0
2018-11-08 13:00:00,86.41,86.48,86.33,86.42,85926.0,69.7476,69.8041,69.683,69.7556,85926.0
2018-11-08 13:30:00,86.4,86.41,86.25,86.31,117130.0,69.7395,69.7476,69.6184,69.6669,117130.0
2018-11-08 14:00:00,86.3,86.58,86.24,86.3,89310.0,69.6588,69.8848,69.6104,69.6588,89310.0
2018-11-08 14:30:00,86.33,86.39,86.23,86.35,112510.0,69.683,69.7314,69.6023,69.6991,112510.0
2018-11-08 15:00:00,86.36,86.54,86.24,86.37,93056.0,69.7072,69.8525,69.6104,69.7153,93056.0
2018-11-08 15:30:00,86.35,86.69,86.3,86.65,373283.0,69.6991,69.9736,69.6588,69.9413,373283.0
2018-11-09 09:30:00,86.09,86.44,85.72,86.25,68051.0,69.4893,69.7718,69.1906,69.6184,68051.0
2018-11-09 10:00:00,86.24,86.26,85.84,85.99,80458.0,69.6104,69.6265,69.2875,69.4086,80458.0
2018-11-09 10:30:00,85.99,86.01,85.62,85.78,125705.0,69.4086,69.4247,69.1099,69.2391,125705.0
2018-11-09 11:00:00,85.76,86.01,85.3,85.54,116525.0,69.2229,69.4247,68.8516,69.0453,116525.0
2018-11-09 11:30:00,85.54,85.66,85.02,85.09,79385.0,69.0453,69.1422,68.6256,68.6821,79385.0
2018-11-09 12:00:00,85.08,85.2,84.88,84.96,102056.0,68.674,68.7709,68.5126,68.5772,102056.0
2018-11-09 12:30:00,84.99,85.2,84.9,85.05,174326.0,68.6014,68.7709,68.5287,68.6498,174326.0
2018-11-09 13:00:00,85.06,85.06,84.58,84.73,198959.0,68.6579,68.6579,68.2704,68.3915,198959.0
2018-11-09 13:30:00,84.73,84.74,84.23,84.23,173346.0,68.3915,68.3996,67.9879,67.9879,173346.0
2018-11-09 14:00:00,84.23,84.54,84.16,84.2,192642.0,67.9879,68.2382,67.9314,67.9637,192642.0
2018-11-09 14:30:00,84.19,84.31,83.98,84.23,143652.0,67.9557,68.0525,67.7861,67.9879,143652.0
2018-11-09 15:00:00,84.24,84.47,83.87,84.37,132851.0,67.996,68.1817,67.6974,68.1009,132851.0
2018-11-09 15:30:00,84.38,84.55,84.14,84.17,339313.0,68.109,68.2462,67.9153,67.9395,339313.0
2018-11-12 09:30:00,84.33,85.45,84.17,84.9,61133.0,68.0687,68.9727,67.9395,68.5287,61133.0
2018-11-12 10:00:00,84.9,84.93,84.51,84.79,88848.0,68.5287,68.553,68.2139,68.44,88848.0
2018-11-12 10:30:00,84.76,84.79,83.87,84.0,73427.0,68.4157,68.44,67.6974,67.8023,73427.0
2018-11-12 11:00:00,83.98,83.98,83.39,83.67,98868.0,67.7861,67.7861,67.3099,67.5359,98868.0
2018-11-12 11:30:00,83.64,83.81,83.4,83.68,55765.0,67.5117,67.6489,67.318,67.544,55765.0
2018-11-12 12:00:00,83.73,83.95,83.72,83.82,80257.0,67.5844,67.7619,67.5763,67.657,80257.0
2018-11-12 12:30:00,83.8,83.8,83.56,83.69,46245.0,67.6409,67.6409,67.4471,67.5521,46245.0
2018-11-12 13:00:00,83.71,83.83,83.61,83.73,37626.0,67.5682,67.6651,67.4875,67.5844,37626.0
2018-11-12 13:30:00,83.73,84.11,83.65,84.06,40555.0,67.5844,67.8911,67.5198,67.8507,40555.0
2018-11-12 14:00:00,84.05,84.22,83.98,84.04,49198.0,67.8426,67.9799,67.7861,67.8346,49198.0
2018-11-12 14:30:00,84.05,84.11,83.69,83.71,48654.0,67.8426,67.8911,67.5521,67.5682,48654.0
2018-11-12 15:00:00,83.71,83.87,83.54,83.71,75508.0,67.5682,67.6974,67.431,67.5682,75508.0
2018-11-12 15:30:00,83.72,83.81,83.4,83.59,346748.0,67.5763,67.6489,67.318,67.4714,346748.0
2018-11-13 09:30:00,83.36,84.22,83.36,83.67,74668.0,67.2857,67.9799,67.2857,67.5359,74668.0
2018-11-13 10:00:00,83.68,84.36,83.44,83.71,55671.0,67.544,68.0929,67.3503,67.5682,55671.0
2018-11-13 10:30:00,83.68,84.12,83.57,84.11,41922.0,67.544,67.8992,67.4552,67.8911,41922.0
2018-11-13 11:00:00,84.11,84.83,84.11,84.56,67070.0,67.8911,68.4722,67.8911,68.2543,67070.0
2018-11-13 11:30:00,84.59,84.7,84.29,84.46,52854.0,68.2785,68.3673,68.0364,68.1736,52854.0
2018-11-13 12:00:00,84.49,84.61,84.25,84.33,64959.0,68.1978,68.2947,68.0041,68.0687,64959.0
2018-11-13 12:30:00,84.27,84.29,83.69,83.7,75729.0,68.0202,68.0364,67.5521,67.5601,75729.0
2018-11-13 13:00:00,83.73,83.82,83.52,83.71,55126.0,67.5844,67.657,67.4148,67.5682,55126.0
2018-11-13 13:30:00,83.69,84.01,83.68,83.9,37627.0,67.5521,67.8104,67.544,67.7216,37627.0
2018-11-13 14:00:00,83.9,83.95,83.24,83.39,44604.0,67.7216,67.7619,67.1888,67.3099,44604.0
2018-11-13 14:30:00,83.4,83.53,83.1,83.37,45824.0,67.318,67.4229,67.0758,67.2938,45824.0
2018-11-13 15:00:00,83.37,83.61,83.17,83.39,68040.0,67.2938,67.4875,67.1323,67.3099,68040.0
2018-11-13 15:30:00,83.36,83.7,83.17,83.48,221015.0,67.2857,67.5601,67.1323,67.3826,221015.0
2018-11-14 09:30:00,84.51,85.98,84.06,85.69,81279.0,68.2139,69.4005,67.8507,69.1664,81279.0
2018-11-14 10:00:00,85.64,85.75,84.67,84.7,68099.0,69.1261,69.2148,68.3431,68.3673,68099.0
2018-11-14 10:30:00,84.69,85.08,84.65,84.87,68431.0,68.3592,68.674,68.327,68.5045,68431.0
2018-11-14 11:00:00,84.88,84.88,84.46,84.57,44430.0,68.5126,68.5126,68.1736,68.2624,44430.0
2018-11-14 11:30:00,84.59,84.91,84.24,84.83,72638.0,68.2785,68.5368,67.996,68.4722,72638.0
2018-11-14 12:00:00,84.92,84.92,84.34,84.73,41233.0,68.5449,68.5449,68.0767,68.3915,41233.0
2018-11-14 12:30:00,84.71,84.75,84.21,84.26,37675.0,68.3754,68.4077,67.9718,68.0122,37675.0
2018-11-14 13:00:00,84.21,84.36,83.96,84.18,31276.0,67.9718,68.0929,67.77,67.9476,31276.0
2018-11-14 13:30:00,84.19,84.24,83.82,83.98,28432.0,67.9557,67.996,67.657,67.7861,28432.0
2018-11-14 14:00:00,83.97,84.15,83.54,83.91,45879.0,67.7781,67.9234,67.431,67.7296,45879.0
2018-11-14 14:30:00,83.88,84.41,83.8,84.34,42422.0,67.7054,68.1332,67.6409,68.0767,42422.0
2018-11-14 15:00:00,84.33,84.66,84.26,84.32,71664.0,68.0687,68.335,68.0122,68.0606,71664.0
2018-11-14 15:30:00,84.3,84.34,83.73,83.88,251587.0,68.0444,68.0767,67.5844,67.7054,251587.0
2018-11-15 09:30:00,82.68,83.88,81.59,82.04,99613.0,66.7368,67.7054,65.857,66.2202,99613.0
2018-11-15 10:00:00,82.05,82.4,81.95,82.3,74448.0,66.2283,66.5108,66.1476,66.4301,74448.0
2018-11-15 10:30:00,82.3,82.38,81.7,82.11,93218.0,66.4301,66.4947,65.9458,66.2767,93218.0
2018-11-15 11:00:00,82.13,82.99,82.02,82.69,53806.0,66.2929,66.987,66.2041,66.7449,53806.0
2018-11-15 11:30:00,82.72,83.1,82.71,83.04,52333.0,66.7691,67.0758,66.761,67.0274,52333.0
2018-11-15 12:00:00,83.05,83.22,82.87,83.2,64954.0,67.0355,67.1727,66.8902,67.1566,64954.0
2018-11-15 12:30:00,83.2,83.4,82.92,83.02,61355.0,67.1566,67.318,66.9305,67.0113,61355.0
2018-11-15 13:00:00,83.04,83.57,82.66,83.45,48766.0,67.0274,67.4552,66.7207,67.3583,48766.0
2018-11-15 13:30:00,83.54,84.08,83.51,84.01,74818.0,67.431,67.8669,67.4068,67.8104,74818.0
2018-11-15 14:00:00,84.04,84.23,83.77,84.2,64610.0,67.8346,67.9879,67.6166,67.9637,64610.0
2018-11-15 14:30:00,84.19,84.52,84.19,84.3,81382.0,67.9557,68.222,67.9557,68.0444,81382.0
2018-11-15 15:00:00,84.28,84.41,83.73,83.92,155430.0,68.0283,68.1332,67.5844,67.7377,155430.0
2018-11-15 15:30:00,83.93,84.3,83.79,84.07,497029.0,67.7458,68.0444,67.6328,67.8588,497029.0
2018-11-16 09:30:00,83.61,83.61,82.67,82.96,191294.0,67.4875,67.4875,66.7288,66.9628,191294.0
2018-11-16 10:00:00,82.93,83.07,82.03,82.42,135875.0,66.9386,67.0516,66.2122,66.527,135875.0
2018-11-16 10:30:00,82.42,82.82,82.38,82.69,112919.0,66.527,66.8498,66.4947,66.7449,112919.0
2018-11-16 11:00:00,82.7,82.71,82.26,82.26,90104.0,66.753,66.761,66.3978,66.3978,90104.0
2018-11-16 11:30:00,82.28,82.36,81.88,82.16,111352.0,66.414,66.4785,66.0911,66.3171,111352.0
2018-11-16 12:00:00,82.18,82.71,82.04,82.7,97379.0,66.3332,66.761,66.2202,66.753,97379.0
2018-11-16 12:30:00,82.72,83.18,82.7,82.87,98666.0,66.7691,67.1404,66.753,66.8902,98666.0
2018-11-16 13:00:00,82.9,82.99,82.75,82.86,90705.0,66.9144,66.987,66.7933,66.8821,90705.0
2018-11-16 13:30:00,82.85,82.88,82.26,82.28,87813.0,66.874,66.8983,66.3978,66.414,87813.0
2018-11-16 14:00:00,82.27,82.6,82.02,82.29,104420.0,66.4059,66.6723,66.2041,66.422,104420.0
2018-11-16 14:30:00,82.3,82.52,82.1,82.5,139151.0,66.4301,66.6077,66.2687,66.5915,139151.0
2018-11-16 15:00:00,82.5,82.63,82.33,82.51,168873.0,66.5915,66.6965,66.4543,66.5996,168873.0
2018-11-16 15:30:00,82.49,82.72,82.17,82.31,376027.0,66.5835,66.7691,66.3252,66.4382,376027.0
2018-11-19 09:30:00,82.01,82.53,81.53,81.58,63238.0,66.196,66.6158,65.8086,65.8489,63238.0
2018-11-19 10:00:00,81.55,81.58,81.04,81.29,58295.0,65.8247,65.8489,65.4131,65.6149,58295.0
2018-11-19 10:30:00,81.31,81.39,81.01,81.37,75989.0,65.631,65.6956,65.3889,65.6794,75989.0
2018-11-19 11:00:00,81.39,81.47,80.34,80.5,132262.0,65.6956,65.7602,64.848,64.9772,132262.0
2018-11-19 11:30:00,80.44,80.48,79.47,79.56,117019.0,64.9288,64.9611,64.1458,64.2185,117019.0
2018-11-19 12:00:00,79.55,79.81,79.42,79.47,112100.0,64.2104,64.4202,64.1055,64.1458,112100.0
2018-11-19 12:30:00,79.41,79.9,79.4,79.76,64928.0,64.0974,64.4929,64.0893,64.3799,64928.0
2018-11-19 13:00:00,79.77,79.82,79.49,79.52,61809.0,64.388,64.4283,64.162,64.1862,61809.0
2018-11-19 13:30:00,79.5,79.92,79.32,79.61,64768.0,64.17,64.509,64.0247,64.2588,64768.0
2018-11-19 14:00:00,79.63,79.64,79.4,79.52,203934.0,64.275,64.283,64.0893,64.1862,203934.0
2018-11-19 14:30:00,79.48,79.86,79.36,79.77,67102.0,64.1539,64.4606,64.057,64.388,67102.0
2018-11-19 15:00:00,79.75,80.3,79.59,80.2,104907.0,64.3718,64.8158,64.2427,64.735,104907.0
2018-11-19 15:30:00,80.2,80.24,79.75,80.01,322474.0,64.735,64.7673,64.3718,64.5817,322474.0
2018-11-20 09:30:00,78.32,79.23,77.77,78.56,145657.0,63.2176,63.9521,62.7736,63.4113,145657.0
2018-11-20 10:00:00,78.48,79.28,78.17,79.19,105411.0,63.3467,63.9924,63.0965,63.9198,105411.0
2018-11-20 10:30:00,79.21,79.58,79.07,79.58,67573.0,63.9359,64.2346,63.8229,64.2346,67573.0
2018-11-20 11:00:00,79.58,79.63,78.73,79.03,128144.0,64.2346,64.275,63.5485,63.7907,128144.0
2018-11-20 11:30:00,79.04,79.65,78.82,79.48,72972.0,63.7987,64.2911,63.6211,64.1539,72972.0
2018-11-20 12:00:00,79.49,79.79,79.06,79.37,81418.0,64.162,64.4041,63.8149,64.0651,81418.0
2018-11-20 12:30:00,79.37,79.39,78.98,79.04,42462.0,64.0651,64.0812,63.7503,63.7987,42462.0
2018-11-20 13:00:00,79.01,79.42,78.92,79.08,75854.0,63.7745,64.1055,63.7019,63.831,75854.0
2018-11-20 13:30:00,79.08,79.3,78.9,78.92,55507.0,63.831,64.0086,63.6857,63.7019,55507.0
2018-11-20 14:00:00,78.88,79.21,78.74,79.01,94567.0,63.6696,63.9359,63.5566,63.7745,94567.0
2018-11-20 14:30:00,79.01,79.35,78.78,78.91,84620.0,63.7745,64.0489,63.5889,63.6938,84620.0
2018-11-20 15:00:00,78.9,79.07,78.46,78.87,102254.0,63.6857,63.8229,63.3306,63.6615,102254.0
2018-11-20 15:30:00,78.85,78.93,78.48,78.49,439137.0,63.6454,63.7099,63.3467,63.3548,439137.0
2018-11-21 09:30:00,79.28,79.75,78.56,79.18,108789.0,63.9924,64.3718,63.4113,63.9117,108789.0
2018-11-21 10:00:00,79.26,79.67,79.04,79.52,65110.0,63.9763,64.3072,63.7987,64.1862,65110.0
2018-11-21 10:30:00,79.53,79.7,79.23,79.37,98006.0,64.1942,64.3315,63.9521,64.0651,98006.0
2018-11-21 11:00:00,79.35,79.63,79.2,79.32,68226.0,64.0489,64.275,63.9279,64.0247,68226.0
2018-11-21 11:30:00,79.39,79.42,79.05,79.1,110952.0,64.0812,64.1055,63.8068,63.8472,110952.0
2018-11-21 12:00:00,79.13,79.41,79.13,79.4,72628.0,63.8714,64.0974,63.8714,64.0893,72628.0
2018-11-21 12:30:00,79.41,79.7,79.37,79.65,97035.0,64.0974,64.3315,64.0651,64.2911,97035.0
2018-11-21 13:00:00,79.64,79.66,79.25,79.52,67794.0,64.283,64.2992,63.9682,64.1862,67794.0
2018-11-21 13:30:00,79.5,79.69,79.39,79.68,70382.0,64.17,64.3234,64.0812,64.3153,70382.0
2018-11-21 14:00:00,79.64,79.91,79.57,79.87,97040.0,64.283,64.501,64.2265,64.4687,97040.0
2018-11-21 14:30:00,79.87,79.89,79.74,79.74,43608.0,64.4687,64.4848,64.3637,64.3637,43608.0
2018-11-21 15:00:00,79.75,79.89,79.69,79.76,77624.0,64.3718,64.4848,64.3234,64.3799,77624.0
2018-11-21 15:30:00,79.75,79.75,79.51,79.51,266264.0,64.3718,64.3718,64.1781,64.1781,266264.0
2018-11-23 09:30:00,79.04,79.85,78.61,78.82,76962.0,63.7987,64.4525,63.4516,63.6211,76962.0
2018-11-23 10:00:00,78.81,79.23,78.71,79.04,67370.0,63.6131,63.9521,63.5324,63.7987,67370.0
2018-11-23 10:30:00,79.06,79.54,78.92,79.4,55669.0,63.8149,64.2023,63.7019,64.0893,55669.0
2018-11-23 11:00:00,79.35,79.45,79.2,79.36,51157.0,64.0489,64.1297,63.9279,64.057,51157.0
2018-11-23 11:30:00,79.34,79.61,79.22,79.22,51014.0,64.0409,64.2588,63.944,63.944,51014.0
2018-11-23 12:00:00,79.21,79.47,79.12,79.38,63314.0,63.9359,64.1458,63.8633,64.0732,63314.0
2018-11-23 12:30:00,79.37,79.4,78.93,78.97,133197.0,64.0651,64.0893,63.7099,63.7422,133197.0
2018-11-26 09:30:00,79.74,80.62,79.67,80.17,151226.0,64.3637,65.0741,64.3072,64.7108,151226.0
2018-11-26 10:00:00,80.2,80.83,80.14,80.68,107257.0,64.735,65.2436,64.6866,65.1225,107257.0
2018-11-26 10:30:00,80.67,80.86,80.27,80.68,100668.0,65.1144,65.2678,64.7915,65.1225,100668.0
2018-11-26 11:00:00,80.66,80.66,80.35,80.4,61673.0,65.1063,65.1063,64.8561,64.8965,61673.0
2018-11-26 11:30:00,80.37,80.4,80.03,80.25,61133.0,64.8723,64.8965,64.5978,64.7754,61133.0
2018-11-26 12:00:00,80.24,80.45,80.19,80.25,66334.0,64.7673,64.9368,64.727,64.7754,66334.0
2018-11-26 12:30:00,80.23,80.25,79.89,80.02,70577.0,64.7593,64.7754,64.4848,64.5898,70577.0
2018-11-26 13:00:00,80.02,80.4,79.97,80.31,71611.0,64.5898,64.8965,64.5494,64.8238,71611.0
2018-11-26 13:30:00,80.31,80.34,80.09,80.31,44622.0,64.8238,64.848,64.6463,64.8238,44622.0
2018-11-26 14:00:00,80.33,80.48,80.14,80.44,61313.0,64.84,64.9611,64.6866,64.9288,61313.0
2018-11-26 14:30:00,80.42,80.59,80.31,80.57,73460.0,64.9126,65.0498,64.8238,65.0337,73460.0
2018-11-26 15:00:00,80.56,80.65,80.4,80.41,103737.0,65.0256,65.0983,64.8965,64.9046,103737.0
2018-11-26 15:30:00,80.41,80.64,80.4,80.54,243039.0,64.9046,65.0902,64.8965,65.0095,243039.0
2018-11-27 09:30:00,80.0,80.23,78.97,79.43,181403.0,64.5736,64.7593,63.7422,64.1135,181403.0
2018-11-27 10:00:00,79.46,79.76,79.36,79.5,115741.0,64.1377,64.3799,64.057,64.17,115741.0
2018-11-27 10:30:00,79.48,79.5,78.91,79.12,123072.0,64.1539,64.17,63.6938,63.8633,123072.0
2018-11-27 11:00:00,79.09,79.21,78.75,78.97,128140.0,63.8391,63.9359,63.5646,63.7422,128140.0
2018-11-27 11:30:00,78.95,78.98,78.47,78.68,98158.0,63.7261,63.7503,63.3386,63.5081,98158.0
2018-11-27 12:00:00,78.7,79.02,78.38,78.38,86215.0,63.5243,63.7826,63.266,63.266,86215.0
2018-11-27 12:30:00,78.32,78.73,78.32,78.58,107558.0,63.2176,63.5485,63.2176,63.4274,107558.0
2018-11-27 13:00:00,78.6,78.74,78.4,78.57,65533.0,63.4436,63.5566,63.2821,63.4194,65533.0
2018-11-27 13:30:00,78.59,78.76,78.51,78.76,46723.0,63.4355,63.5727,63.3709,63.5727,46723.0
2018-11-27 14:00:00,78.8,79.07,78.77,79.02,66441.0,63.605,63.8229,63.5808,63.7826,66441.0
2018-11-27 14:30:00,79.02,79.24,79.0,79.14,75611.0,63.7826,63.9602,63.7664,63.8794,75611.0
2018-11-27 15:00:00,79.14,79.31,79.03,79.11,115302.0,63.8794,64.0167,63.7907,63.8552,115302.0
2018-11-27 15:30:00,79.1,79.13,78.9,79.02,378977.0,63.8472,63.8714,63.6857,63.7826,378977.0
2018-11-28 09:30:00,79.29,80.0,79.13,79.72,244427.0,64.0005,64.5736,63.8714,64.3476,244427.0
2018-11-28 10:00:00,79.72,79.81,79.0,79.02,127883.0,64.3476,64.4202,63.7664,63.7826,127883.0
2018-11-28 10:30:00,78.99,79.52,78.93,79.28,45399.0,63.7584,64.1862,63.7099,63.9924,45399.0
2018-11-28 11:00:00,79.29,79.49,79.17,79.2,80375.0,64.0005,64.162,63.9037,63.9279,80375.0
2018-11-28 11:30:00,79.24,79.31,79.05,79.23,42218.0,63.9602,64.0167,63.8068,63.9521,42218.0
2018-11-28 12:00:00,79.31,80.02,79.31,79.89,117366.0,64.0167,64.5898,64.0167,64.4848,117366.0
2018-11-28 12:30:00,79.9,80.13,79.7,79.94,77587.0,64.4929,64.6785,64.3315,64.5252,77587.0
2018-11-28 13:00:00,79.96,79.99,79.61,79.92,61824.0,64.5413,64.5655,64.2588,64.509,61824.0
2018-11-28 13:30:00,79.92,80.15,79.79,79.94,96418.0,64.509,64.6947,64.4041,64.5252,96418.0
2018-11-28 14:00:00,79.97,80.01,79.61,79.74,87591.0,64.5494,64.5817,64.2588,64.3637,87591.0
2018-11-28 14:30:00,79.75,79.86,79.63,79.65,421261.0,64.3718,64.4606,64.275,64.2911,421261.0
2018-11-28 15:00:00,79.65,79.84,79.53,79.83,123560.0,64.2911,64.4445,64.1942,64.4364,123560.0
2018-11-28 15:30:00,79.82,80.23,79.75,80.11,414974.0,64.4283,64.7593,64.3718,64.6624,414974.0
2018-11-29 09:30:00,80.21,80.48,79.52,79.62,163957.0,64.7431,64.9611,64.1862,64.2669,163957.0
2018-11-29 10:00:00,79.62,79.85,79.18,79.18,202873.0,64.2669,64.4525,63.9117,63.9117,202873.0
2018-11-29 10:30:00,79.2,79.63,79.0,79.0,125640.0,63.9279,64.275,63.7664,63.7664,125640.0
2018-11-29 11:00:00,78.99,79.26,78.54,79.22,226322.0,63.7584,63.9763,63.3951,63.944,226322.0
2018-11-29 11:30:00,79.19,79.53,79.14,79.48,129174.0,63.9198,64.1942,63.8794,64.1539,129174.0
2018-11-29 12:00:00,79.45,79.49,79.25,79.47,86719.0,64.1297,64.162,63.9682,64.1458,86719.0
2018-11-29 12:30:00,79.48,79.5,79.18,79.35,98753.0,64.1539,64.17,63.9117,64.0489,98753.0
2018-11-29 13:00:00,79.35,79.46,79.02,79.02,86406.0,64.0489,64.1377,63.7826,63.7826,86406.0
2018-11-29 13:30:00,79.01,79.56,78.97,79.42,94561.0,63.7745,64.2185,63.7422,64.1055,94561.0
2018-11-29 14:00:00,79.41,79.69,79.37,79.48,115853.0,64.0974,64.3234,64.0651,64.1539,115853.0
2018-11-29 14:30:00,79.47,79.83,79.45,79.79,149762.0,64.1458,64.4364,64.1297,64.4041,149762.0
2018-11-29 15:00:00,79.8,79.82,79.45,79.51,143034.0,64.4122,64.4283,64.1297,64.1781,143034.0
2018-11-29 15:30:00,79.51,79.53,79.37,79.45,373443.0,64.1781,64.1942,64.0651,64.1297,373443.0
2018-11-30 09:30:00,78.77,80.54,78.77,80.45,297114.0,63.5808,65.0095,63.5808,64.9368,297114.0
2018-11-30 10:00:00,80.45,81.16,80.28,80.79,222157.0,64.9368,65.5099,64.7996,65.2113,222157.0
2018-11-30 10:30:00,80.78,81.39,80.72,80.93,186867.0,65.2032,65.6956,65.1548,65.3243,186867.0
2018-11-30 11:00:00,80.93,80.99,80.51,80.76,322737.0,65.3243,65.3727,64.9853,65.1871,322737.0
2018-11-30 11:30:00,80.74,80.88,80.51,80.58,241579.0,65.1709,65.2839,64.9853,65.0418,241579.0
2018-11-30 12:00:00,80.59,80.68,80.24,80.57,143080.0,65.0498,65.1225,64.7673,65.0337,143080.0
2018-11-30 12:30:00,80.56,80.91,80.55,80.76,132684.0,65.0256,65.3081,65.0176,65.1871,132684.0
2018-11-30 13:00:00,80.75,80.86,80.48,80.71,80335.0,65.179,65.2678,64.9611,65.1467,80335.0
2018-11-30 13:30:00,80.71,80.82,80.56,80.72,116678.0,65.1467,65.2355,65.0256,65.1548,116678.0
2018-11-30 14:00:00,80.71,81.05,80.69,81.05,76594.0,65.1467,65.4211,65.1306,65.4211,76594.0
2018-11-30 14:30:00,81.02,81.3,80.96,81.17,124480.0,65.3969,65.6229,65.3485,65.518,124480.0
2018-11-30 15:00:00,81.18,81.46,81.17,81.41,135465.0,65.5261,65.7521,65.518,65.7117,135465.0
2018-11-30 15:30:00,81.4,81.49,81.2,81.29,456874.0,65.7036,65.7763,65.5422,65.6149,456874.0
2018-12-03 09:30:00,82.39,83.66,82.39,82.8,234275.0,66.5027,67.5279,66.5027,66.8337,234275.0
2018-12-03 10:00:00,82.85,83.15,82.76,83.12,132192.0,66.874,67.1162,66.8014,67.092,132192.0
2018-12-03 10:30:00,83.12,83.21,82.54,82.55,148892.0,67.092,67.1646,66.6238,66.6319,148892.0
2018-12-03 11:00:00,82.57,82.9,82.35,82.75,104916.0,66.648,66.9144,66.4705,66.7933,104916.0
2018-12-03 11:30:00,82.75,82.91,82.23,82.3,90678.0,66.7933,66.9225,66.3736,66.4301,90678.0
2018-12-03 12:00:00,82.31,82.73,82.31,82.72,71312.0,66.4382,66.7772,66.4382,66.7691,71312.0
2018-12-03 12:30:00,82.73,82.89,82.58,82.81,77335.0,66.7772,66.9063,66.6561,66.8418,77335.0
2018-12-03 13:00:00,82.81,83.15,82.8,83.15,62950.0,66.8418,67.1162,66.8337,67.1162,62950.0
2018-12-03 13:30:00,83.15,83.26,82.93,83.12,77039.0,67.1162,67.205,66.9386,67.092,77039.0
2018-12-03 14:00:00,83.13,83.16,82.71,82.95,74295.0,67.1001,67.1243,66.761,66.9548,74295.0
2018-12-03 14:30:00,82.94,82.99,82.57,82.76,79497.0,66.9467,66.987,66.648,66.8014,79497.0
2018-12-03 15:00:00,82.75,83.0,82.68,82.99,152534.0,66.7933,66.9951,66.7368,66.987,152534.0
2018-12-03 15:30:00,83.01,83.07,82.76,83.03,385147.0,67.0032,67.0516,66.8014,67.0193,385147.0
2018-12-04 09:30:00,82.98,83.53,81.4,81.55,168376.0,66.979,67.4229,65.7036,65.8247,168376.0
2018-12-04 10:00:00,81.52,82.32,81.48,82.25,129804.0,65.8005,66.4462,65.7682,66.3897,129804.0
2018-12-04 10:30:00,82.26,82.4,82.01,82.2,64546.0,66.3978,66.5108,66.196,66.3494,64546.0
2018-12-04 11:00:00,82.18,82.42,81.98,82.16,68663.0,66.3332,66.527,66.1718,66.3171,68663.0
2018-12-04 11:30:00,82.18,82.56,82.1,82.35,74012.0,66.3332,66.64,66.2687,66.4705,74012.0
2018-12-04 12:00:00,82.33,82.33,81.03,81.05,107319.0,66.4543,66.4543,65.405,65.4211,107319.0
2018-12-04 12:30:00,81.02,81.4,80.77,81.22,77001.0,65.3969,65.7036,65.1951,65.5584,77001.0
2018-12-04 13:00:00,81.2,81.24,80.46,80.57,58212.0,65.5422,65.5745,64.9449,65.0337,58212.0
2018-12-04 13:30:00,80.55,80.94,80.2,80.86,50166.0,65.0176,65.3324,64.735,65.2678,50166.0
2018-12-04 14:00:00,80.86,81.17,80.67,80.74,71026.0,65.2678,65.518,65.1144,65.1709,71026.0
2018-12-04 14:30:00,80.75,81.12,80.74,80.74,62674.0,65.179,65.4776,65.1709,65.1709,62674.0
2018-12-04 15:00:00,80.74,80.75,80.14,80.23,77937.0,65.1709,65.179,64.6866,64.7593,77937.0
2018-12-04 15:30:00,80.25,80.62,80.21,80.36,350822.0,64.7754,65.0741,64.7431,64.8642,350822.0
2018-12-06 09:30:00,79.12,79.47,77.88,78.23,124003.0,63.8633,64.1458,62.8624,63.1449,124003.0
2018-12-06 10:00:00,78.21,78.91,78.11,78.68,74247.0,63.1288,63.6938,63.0481,63.5081,74247.0
2018-12-06 10:30:00,78.71,78.76,78.14,78.16,94902.0,63.5324,63.5727,63.0723,63.0884,94902.0
2018-12-06 11:00:00,78.19,78.19,77.35,77.51,101643.0,63.1126,63.1126,62.4346,62.5638,101643.0
2018-12-06 11:30:00,77.48,78.57,77.45,78.53,87500.0,62.5395,63.4194,62.5153,63.3871,87500.0
2018-12-06 12:00:00,78.51,79.07,78.42,79.07,63661.0,63.3709,63.8229,63.2983,63.8229,63661.0
2018-12-06 12:30:00,79.07,79.25,78.74,79.15,77097.0,63.8229,63.9682,63.5566,63.8875,77097.0
2018-12-06 13:00:00,79.13,79.13,78.51,78.65,61912.0,63.8714,63.8714,63.3709,63.4839,61912.0
2018-12-06 13:30:00,78.65,79.38,78.52,79.38,67754.0,63.4839,64.0732,63.379,64.0732,67754.0
2018-12-06 14:00:00,79.38,79.6,79.1,79.49,96420.0,64.0732,64.2507,63.8472,64.162,96420.0
2018-12-06 14:30:00,79.47,79.49,78.91,79.46,118733.0,64.1458,64.162,63.6938,64.1377,118733.0
2018-12-06 15:00:00,79.48,79.67,79.19,79.45,113206.0,64.1539,64.3072,63.9198,64.1297,113206.0
2018-12-06 15:30:00,79.43,80.01,79.4,79.96,290426.0,64.1135,64.5817,64.0893,64.5413,290426.0
2018-12-07 09:30:00,79.33,79.54,78.8,79.42,162314.0,64.4625,64.6331,64.0318,64.5356,162314.0
2018-12-07 10:00:00,79.36,79.44,78.33,78.68,98597.0,64.4869,64.5519,63.6499,63.9343,98597.0
2018-12-07 10:30:00,78.62,78.63,77.79,77.91,181118.0,63.8856,63.8937,63.2111,63.3086,181118.0
2018-12-07 11:00:00,77.9,78.01,76.55,76.84,202467.0,63.3005,63.3899,62.2035,62.4392,202467.0
2018-12-07 11:30:00,76.81,76.84,76.14,76.15,178959.0,62.4148,62.4392,61.8703,61.8785,178959.0
2018-12-07 12:00:00,76.12,76.31,75.53,75.62,210252.0,61.8541,62.0085,61.3747,61.4478,210252.0
2018-12-07 12:30:00,75.62,76.13,75.33,76.07,126733.0,61.4478,61.8622,61.2122,61.8135,126733.0
2018-12-07 13:00:00,76.05,76.37,75.91,76.3,113404.0,61.7972,62.0572,61.6835,62.0004,113404.0
2018-12-07 13:30:00,76.28,76.29,75.71,75.81,104653.0,61.9841,61.9922,61.5209,61.6022,104653.0
2018-12-07 14:00:00,75.81,76.25,75.64,76.07,80638.0,61.6022,61.9597,61.4641,61.8135,80638.0
2018-12-07 14:30:00,76.09,76.12,75.68,75.74,85022.0,61.8297,61.8541,61.4966,61.5453,85022.0
2018-12-07 15:00:00,75.76,76.04,75.65,75.98,271487.0,61.5616,61.7891,61.4722,61.7403,271487.0
2018-12-07 15:30:00,75.98,76.48,75.84,76.01,614547.0,61.7403,62.1466,61.6266,61.7647,614547.0
2018-12-10 09:30:00,75.68,76.35,75.6,76.11,161651.0,61.4966,62.041,61.4316,61.846,161651.0
2018-12-10 10:00:00,76.07,76.75,75.91,76.23,153426.0,61.8135,62.366,61.6835,61.9435,153426.0
2018-12-10 10:30:00,76.16,76.29,75.26,75.48,83979.0,61.8866,61.9922,61.1553,61.334,83979.0
2018-12-10 11:00:00,75.48,75.59,74.9,75.59,96735.0,61.334,61.4234,60.8627,61.4234,96735.0
2018-12-10 11:30:00,75.6,76.33,75.6,75.98,101886.0,61.4316,62.0247,61.4316,61.7403,101886.0
2018-12-10 12:00:00,76.06,76.16,75.66,75.86,64035.0,61.8053,61.8866,61.4803,61.6428,64035.0
2018-12-10 12:30:00,75.84,76.62,75.84,76.49,61130.0,61.6266,62.2604,61.6266,62.1548,61130.0
2018-12-10 13:00:00,76.51,76.7,76.35,76.41,58790.0,62.171,62.3254,62.041,62.0897,58790.0
2018-12-10 13:30:00,76.39,76.81,76.37,76.59,50533.0,62.0735,62.4148,62.0572,62.236,50533.0
2018-12-10 14:00:00,76.58,76.84,76.23,76.52,66461.0,62.2279,62.4392,61.9435,62.1791,66461.0
2018-12-10 14:30:00,76.53,76.9,76.45,76.49,75859.0,62.1873,62.4879,62.1223,62.1548,75859.0
2018-12-10 15:00:00,76.48,76.61,76.19,76.41,107392.0,62.1466,62.2523,61.911,62.0897,107392.0
2018-12-10 15:30:00,76.41,76.6,76.13,76.28,459711.0,62.0897,62.2441,61.8622,61.9841,459711.0
2018-12-11 09:30:00,77.19,77.88,77.06,77.54,106655.0,62.7236,63.2842,62.6179,63.008,106655.0
2018-12-11 10:00:00,77.56,78.06,77.24,77.93,51367.0,63.0242,63.4305,62.7642,63.3249,51367.0
2018-12-11 10:30:00,77.94,78.03,77.44,77.48,66715.0,63.333,63.4061,62.9267,62.9592,66715.0
2018-12-11 11:00:00,77.48,77.56,77.15,77.23,32581.0,62.9592,63.0242,62.6911,62.7561,32581.0
2018-12-11 11:30:00,77.23,77.3,76.97,77.2,77706.0,62.7561,62.8129,62.5448,62.7317,77706.0
2018-12-11 12:00:00,77.21,77.21,76.68,76.68,73920.0,62.7398,62.7398,62.3091,62.3091,73920.0
2018-12-11 12:30:00,76.66,76.81,76.57,76.58,66120.0,62.2929,62.4148,62.2198,62.2279,66120.0
2018-12-11 13:00:00,76.57,76.81,76.45,76.49,50953.0,62.2198,62.4148,62.1223,62.1548,50953.0
2018-12-11 13:30:00,76.5,76.5,75.68,75.84,88698.0,62.1629,62.1629,61.4966,61.6266,88698.0
2018-12-11 14:00:00,75.85,76.41,75.78,76.36,131838.0,61.6347,62.0897,61.5778,62.0491,131838.0
2018-12-11 14:30:00,76.35,76.63,76.35,76.46,58763.0,62.041,62.2685,62.041,62.1304,58763.0
2018-12-11 15:00:00,76.46,76.86,76.19,76.42,85518.0,62.1304,62.4554,61.911,62.0979,85518.0
2018-12-11 15:30:00,76.4,76.65,76.12,76.15,301866.0,62.0816,62.2848,61.8541,61.8785,301866.0
2018-12-12 09:30:00,76.93,77.61,76.57,77.13,87813.0,62.5123,63.0649,62.2198,62.6748,87813.0
2018-12-12 10:00:00,77.13,77.33,76.88,77.2,70399.0,62.6748,62.8373,62.4717,62.7317,70399.0
2018-12-12 10:30:00,77.16,77.79,77.14,77.7,68634.0,62.6992,63.2111,62.6829,63.138,68634.0
2018-12-12 11:00:00,77.65,77.82,77.33,77.35,49859.0,63.0974,63.2355,62.8373,62.8536,49859.0
2018-12-12 11:30:00,77.37,77.56,77.22,77.5,43590.0,62.8698,63.0242,62.7479,62.9755,43590.0
2018-12-12 12:00:00,77.53,77.58,77.16,77.34,71520.0,62.9998,63.0405,62.6992,62.8455,71520.0
2018-12-12 12:30:00,77.38,77.49,77.18,77.3,116970.0,62.878,62.9673,62.7154,62.8129,116970.0
2018-12-12 13:00:00,77.3,77.54,77.24,77.31,70950.0,62.8129,63.008,62.7642,62.8211,70950.0
2018-12-12 13:30:00,77.31,77.42,77.22,77.33,71743.0,62.8211,62.9105,62.7479,62.8373,71743.0
2018-12-12 14:00:00,77.35,77.36,76.88,76.88,91487.0,62.8536,62.8617,62.4717,62.4717,91487.0
2018-12-12 14:30:00,76.9,77.04,76.72,76.95,98688.0,62.4879,62.6017,62.3416,62.5285,98688.0
2018-12-12 15:00:00,76.92,77.11,76.74,76.84,98597.0,62.5042,62.6586,62.3579,62.4392,98597.0
2018-12-12 15:30:00,76.86,77.13,76.64,76.66,316691.0,62.4554,62.6748,62.2766,62.2929,316691.0
2018-12-13 09:30:00,76.93,77.22,76.61,77.06,76827.0,62.5123,62.7479,62.2523,62.6179,76827.0
2018-12-13 10:00:00,77.07,77.27,76.6,76.6,66713.0,62.6261,62.7886,62.2441,62.2441,66713.0
2018-12-13 10:30:00,76.61,76.67,76.08,76.4,57476.0,62.2523,62.301,61.8216,62.0816,57476.0
2018-12-13 11:00:00,76.4,76.76,76.22,76.34,42246.0,62.0816,62.3742,61.9354,62.0329,42246.0
2018-12-13 11:30:00,76.31,76.87,76.31,76.58,78475.0,62.0085,62.4635,62.0085,62.2279,78475.0
2018-12-13 12:00:00,76.56,76.61,76.12,76.13,46676.0,62.2116,62.2523,61.8541,61.8622,46676.0
2018-12-13 12:30:00,76.15,76.41,75.94,76.03,41702.0,61.8785,62.0897,61.7078,61.781,41702.0
2018-12-13 13:00:00,76.05,76.29,75.9,76.29,70545.0,61.7972,61.9922,61.6753,61.9922,70545.0
2018-12-13 13:30:00,76.32,76.64,76.01,76.06,43057.0,62.0166,62.2766,61.7647,61.8053,43057.0
2018-12-13 14:00:00,76.08,76.14,75.85,76.12,57893.0,61.8216,61.8703,61.6347,61.8541,57893.0
2018-12-13 14:30:00,76.15,76.34,76.04,76.3,38270.0,61.8785,62.0329,61.7891,62.0004,38270.0
2018-12-13 15:00:00,76.31,76.41,76.12,76.24,66898.0,62.0085,62.0897,61.8541,61.9516,66898.0
2018-12-13 15:30:00,76.23,76.48,76.11,76.21,202631.0,61.9435,62.1466,61.846,61.9272,202631.0
2018-12-14 09:30:00,75.53,77.1,75.1,76.79,127084.0,61.3747,62.6504,61.0253,62.3985,127084.0
2018-12-14 10:00:00,76.8,77.07,76.32,76.5,95593.0,62.4067,62.6261,62.0166,62.1629,95593.0
2018-12-14 10:30:00,76.51,76.52,75.93,76.01,102106.0,62.171,62.1791,61.6997,61.7647,102106.0
2018-12-14 11:00:00,76.0,76.12,75.62,75.68,89677.0,61.7566,61.8541,61.4478,61.4966,89677.0
2018-12-14 11:30:00,75.67,75.93,75.32,75.45,48039.0,61.4884,61.6997,61.204,61.3097,48039.0
2018-12-14 12:00:00,75.43,75.85,75.41,75.74,52999.0,61.2934,61.6347,61.2772,61.5453,52999.0
2018-12-14 12:30:00,75.74,75.85,75.51,75.59,46461.0,61.5453,61.6347,61.3584,61.4234,46461.0
2018-12-14 13:00:00,75.59,75.81,75.49,75.6,43939.0,61.4234,61.6022,61.3422,61.4316,43939.0
2018-12-14 13:30:00,75.55,75.56,75.28,75.3,58204.0,61.3909,61.399,61.1715,61.1878,58204.0
2018-12-14 14:00:00,75.29,75.43,75.18,75.33,83069.0,61.1797,61.2934,61.0903,61.2122,83069.0
2018-12-14 14:30:00,75.33,75.35,75.02,75.23,95639.0,61.2122,61.2284,60.9603,61.1309,95639.0
2018-12-14 15:00:00,75.23,75.43,75.15,75.17,103661.0,61.1309,61.2934,61.0659,61.0821,103661.0
2018-12-14 15:30:00,75.17,75.21,74.86,75.16,240820.0,61.0821,61.1146,60.8302,61.074,240820.0
2018-12-17 09:30:00,74.33,74.33,72.59,73.39,236430.0,60.3996,60.3996,58.9857,59.6357,236430.0
2018-12-17 10:00:00,73.35,73.71,73.08,73.49,125811.0,59.6032,59.8958,59.3838,59.717,125811.0
2018-12-17 10:30:00,73.38,73.97,73.3,73.89,122443.0,59.6276,60.107,59.5626,60.042,122443.0
2018-12-17 11:00:00,73.9,74.36,73.82,74.13,122034.0,60.0502,60.4239,59.9851,60.237,122034.0
2018-12-17 11:30:00,74.19,74.55,73.95,74.51,68792.0,60.2858,60.5783,60.0908,60.5458,68792.0
2018-12-17 12:00:00,74.5,74.64,74.03,74.16,79501.0,60.5377,60.6515,60.1558,60.2614,79501.0
2018-12-17 12:30:00,74.14,74.15,73.53,73.68,76267.0,60.2452,60.2533,59.7495,59.8714,76267.0
2018-12-17 13:00:00,73.69,73.95,73.51,73.52,89565.0,59.8795,60.0908,59.7332,59.7414,89565.0
2018-12-17 13:30:00,73.54,73.65,73.15,73.28,102814.0,59.7576,59.847,59.4407,59.5464,102814.0
2018-12-17 14:00:00,73.26,73.65,73.04,73.37,84744.0,59.5301,59.847,59.3513,59.6195,84744.0
2018-12-17 14:30:00,73.36,73.73,73.19,73.23,108844.0,59.6114,59.912,59.4732,59.5057,108844.0
2018-12-17 15:00:00,73.23,73.32,72.88,73.01,122357.0,59.5057,59.5789,59.2213,59.327,122357.0
2018-12-17 15:30:00,73.02,73.1,72.61,73.04,361684.0,59.3351,59.4001,59.0019,59.3513,361684.0
2018-12-18 09:30:00,73.87,75.12,73.63,75.12,186562.0,60.0258,61.0415,59.8308,61.0415,186562.0
2018-12-18 10:00:00,75.07,75.07,74.1,74.12,119361.0,61.0009,61.0009,60.2127,60.2289,119361.0
2018-12-18 10:30:00,74.09,74.38,73.81,73.81,95595.0,60.2045,60.4402,59.977,59.977,95595.0
2018-12-18 11:00:00,73.85,74.0,73.55,73.95,222442.0,60.0095,60.1314,59.7657,60.0908,222442.0
2018-12-18 11:30:00,74.02,74.21,73.87,74.16,63742.0,60.1477,60.3021,60.0258,60.2614,63742.0
2018-12-18 12:00:00,74.14,74.71,74.14,74.71,69963.0,60.2452,60.7083,60.2452,60.7083,69963.0
2018-12-18 12:30:00,74.7,74.91,74.59,74.59,78327.0,60.7002,60.8709,60.6108,60.6108,78327.0
2018-12-18 13:00:00,74.55,74.68,74.33,74.38,63377.0,60.5783,60.684,60.3996,60.4402,63377.0
2018-12-18 13:30:00,74.41,74.54,74.24,74.35,63096.0,60.4646,60.5702,60.3264,60.4158,63096.0
2018-12-18 14:00:00,74.33,74.42,74.11,74.26,116408.0,60.3996,60.4727,60.2208,60.3427,116408.0
2018-12-18 14:30:00,74.25,74.26,73.16,73.71,159843.0,60.3346,60.3427,59.4488,59.8958,159843.0
2018-12-18 15:00:00,73.73,73.95,73.64,73.75,190672.0,59.912,60.0908,59.8389,59.9283,190672.0
2018-12-18 15:30:00,73.78,74.16,73.7,73.79,383524.0,59.9526,60.2614,59.8876,59.9608,383524.0
2018-12-19 09:30:00,73.79,74.13,73.62,73.92,97845.0,59.9608,60.237,59.8226,60.0664,97845.0
2018-12-19 10:00:00,73.92,74.13,73.65,73.69,111653.0,60.0664,60.237,59.847,59.8795,111653.0
2018-12-19 10:30:00,73.69,73.94,73.61,73.9,79700.0,59.8795,60.0827,59.8145,60.0502,79700.0
2018-12-19 11:00:00,73.92,73.92,73.49,73.58,70369.0,60.0664,60.0664,59.717,59.7901,70369.0
2018-12-19 11:30:00,73.55,73.57,73.24,73.48,63233.0,59.7657,59.782,59.5138,59.7089,63233.0
2018-12-19 12:00:00,73.46,73.88,73.43,73.81,39535.0,59.6926,60.0339,59.6682,59.977,39535.0
2018-12-19 12:30:00,73.79,73.96,73.77,73.83,35846.0,59.9608,60.0989,59.9445,59.9933,35846.0
2018-12-19 13:00:00,73.8,73.91,73.67,73.78,52046.0,59.9689,60.0583,59.8633,59.9526,52046.0
2018-12-19 13:30:00,73.78,74.33,73.7,74.0,54894.0,59.9526,60.3996,59.8876,60.1314,54894.0
2018-12-19 14:00:00,74.27,74.49,72.5,73.27,118838.0,60.3508,60.5296,58.9125,59.5382,118838.0
2018-12-19 14:30:00,73.27,73.61,71.93,72.26,116681.0,59.5382,59.8145,58.4494,58.7175,116681.0
2018-12-19 15:00:00,72.14,72.17,71.39,71.55,115059.0,58.62,58.6444,58.0106,58.1406,115059.0
2018-12-19 15:30:00,71.57,71.94,71.41,71.81,362636.0,58.1568,58.4575,58.0268,58.3518,362636.0
2018-12-20 09:30:00,71.52,72.44,71.09,72.22,164945.0,58.1162,58.8638,57.7668,58.685,164945.0
2018-12-20 10:00:00,72.2,72.68,71.88,71.99,73465.0,58.6688,59.0588,58.4087,58.4981,73465.0
2018-12-20 10:30:00,71.99,72.23,71.71,71.83,125430.0,58.4981,58.6931,58.2706,58.3681,125430.0
2018-12-20 11:00:00,71.8,71.87,70.99,71.12,74454.0,58.3437,58.4006,57.6855,57.7912,74454.0
2018-12-20 11:30:00,71.12,71.32,70.16,70.44,157741.0,57.7912,57.9537,57.0111,57.2386,157741.0
2018-12-20 12:00:00,70.42,70.74,70.13,70.63,102987.0,57.2224,57.4824,56.9867,57.393,102987.0
2018-12-20 12:30:00,70.63,70.65,70.14,70.35,105525.0,57.393,57.4092,56.9948,57.1655,105525.0
2018-12-20 13:00:00,70.35,70.39,69.85,70.19,137091.0,57.1655,57.198,56.7592,57.0355,137091.0
2018-12-20 13:30:00,70.17,70.32,69.96,70.0,57756.0,57.0192,57.1411,56.8486,56.8811,57756.0
2018-12-20 14:00:00,69.99,70.05,69.2,69.61,167355.0,56.8729,56.9217,56.231,56.5642,167355.0
2018-12-20 14:30:00,69.6,70.46,69.6,70.12,146704.0,56.556,57.2549,56.556,56.9786,146704.0
2018-12-20 15:00:00,70.09,70.36,69.73,70.09,188831.0,56.9542,57.1736,56.6617,56.9542,188831.0
2018-12-20 15:30:00,70.09,70.4,69.77,70.04,356696.0,56.9542,57.2061,56.6942,56.9136,356696.0
2018-12-21 09:30:00,70.12,70.99,69.22,70.48,631702.0,56.9786,57.6855,56.2472,57.2711,631702.0
2018-12-21 10:00:00,70.47,71.98,70.14,71.41,223497.0,57.263,58.49,56.9948,58.0268,223497.0
2018-12-21 10:30:00,71.42,71.49,71.09,71.14,66755.0,58.0349,58.0918,57.7668,57.8074,66755.0
2018-12-21 11:00:00,71.12,71.28,70.74,71.26,120739.0,57.7912,57.9212,57.4824,57.9049,120739.0
2018-12-21 11:30:00,71.31,71.44,70.65,70.76,93857.0,57.9456,58.0512,57.4092,57.4986,93857.0
2018-12-21 12:00:00,70.76,70.9,70.07,70.11,102471.0,57.4986,57.6124,56.9379,56.9705,102471.0
2018-12-21 12:30:00,70.13,70.71,69.85,70.29,106633.0,56.9867,57.458,56.7592,57.1167,106633.0
2018-12-21 13:00:00,70.32,70.52,70.07,70.34,84449.0,57.1411,57.3036,56.9379,57.1573,84449.0
2018-12-21 13:30:00,70.3,70.66,70.08,70.2,96390.0,57.1248,57.4174,56.9461,57.0436,96390.0
2018-12-21 14:00:00,70.17,70.71,70.13,70.47,98716.0,57.0192,57.458,56.9867,57.263,98716.0
2018-12-21 14:30:00,70.42,70.8,70.31,70.64,131385.0,57.2224,57.5311,57.133,57.4011,131385.0
2018-12-21 15:00:00,70.65,70.79,70.01,70.05,191363.0,57.4092,57.523,56.8892,56.9217,191363.0
2018-12-21 15:30:00,70.05,70.41,69.86,69.88,519407.0,56.9217,57.2142,56.7673,56.7836,519407.0
2018-12-24 09:30:00,69.64,69.76,68.41,68.88,165148.0,56.5885,56.686,55.5891,55.971,165148.0
2018-12-24 10:00:00,68.89,69.2,68.5,68.55,153863.0,55.9791,56.231,55.6622,55.7028,153863.0
2018-12-24 10:30:00,68.55,69.13,68.5,68.92,186429.0,55.7028,56.1741,55.6622,56.0035,186429.0
2018-12-24 11:00:00,68.94,69.05,68.25,68.46,101184.0,56.0197,56.1091,55.459,55.6297,101184.0
2018-12-24 11:30:00,68.44,68.74,68.17,68.21,99738.0,55.6134,55.8572,55.394,55.4265,99738.0
2018-12-24 12:00:00,68.23,68.46,67.86,68.08,99144.0,55.4428,55.6297,55.1421,55.3209,99144.0
2018-12-24 12:30:00,68.12,68.22,67.32,67.38,265398.0,55.3534,55.4347,54.7033,54.7521,265398.0
2018-12-26 09:30:00,67.52,68.44,67.52,68.05,319408.0,54.8659,55.6134,54.8659,55.2965,319408.0
2018-12-26 10:00:00,68.06,68.29,67.47,67.98,144326.0,55.3046,55.4915,54.8252,55.2396,144326.0
2018-12-26 10:30:00,67.92,67.98,67.33,67.49,58275.0,55.1909,55.2396,54.7115,54.8415,58275.0
2018-12-26 11:00:00,67.47,67.91,67.17,67.88,139606.0,54.8252,55.1828,54.5814,55.1584,139606.0
2018-12-26 11:30:00,67.86,67.88,67.37,67.69,187274.0,55.1421,55.1584,54.744,55.004,187274.0
2018-12-26 12:00:00,67.7,67.98,67.61,67.65,398391.0,55.0121,55.2396,54.939,54.9715,398391.0
2018-12-26 12:30:00,67.64,67.86,67.57,67.64,302957.0,54.9634,55.1421,54.9065,54.9634,302957.0
2018-12-26 13:00:00,67.65,67.69,67.33,67.4,180569.0,54.9715,55.004,54.7115,54.7683,180569.0
2018-12-26 13:30:00,67.42,68.17,67.36,68.08,230045.0,54.7846,55.394,54.7358,55.3209,230045.0
2018-12-26 14:00:00,68.13,68.24,67.98,68.2,130330.0,55.3615,55.4509,55.2396,55.4184,130330.0
2018-12-26 14:30:00,68.25,68.44,68.18,68.43,113274.0,55.459,55.6134,55.4022,55.6053,113274.0
2018-12-26 15:00:00,68.43,68.86,68.4,68.77,101813.0,55.6053,55.9547,55.5809,55.8816,101813.0
2018-12-26 15:30:00,68.76,69.73,68.65,69.72,307769.0,55.8735,56.6617,55.7841,56.6535,307769.0
2018-12-27 09:30:00,69.2,69.47,68.68,68.81,141547.0,56.231,56.4504,55.8085,55.9141,141547.0
2018-12-27 10:00:00,68.89,69.17,68.3,68.3,74467.0,55.9791,56.2066,55.4997,55.4997,74467.0
2018-12-27 10:30:00,68.27,68.75,68.14,68.54,90527.0,55.4753,55.8653,55.3697,55.6947,90527.0
2018-12-27 11:00:00,68.52,69.2,68.26,69.11,91265.0,55.6784,56.231,55.4672,56.1579,91265.0
2018-12-27 11:30:00,69.15,69.42,68.88,69.35,101778.0,56.1904,56.4098,55.971,56.3529,101778.0
2018-12-27 12:00:00,69.33,69.35,68.47,68.62,98238.0,56.3366,56.3529,55.6378,55.7597,98238.0
2018-12-27 12:30:00,68.58,68.96,68.39,68.91,75637.0,55.7272,56.036,55.5728,55.9953,75637.0
2018-12-27 13:00:00,68.87,69.02,68.55,68.57,68036.0,55.9628,56.0847,55.7028,55.7191,68036.0
2018-12-27 13:30:00,68.56,68.62,68.06,68.3,70156.0,55.7109,55.7597,55.3046,55.4997,70156.0
2018-12-27 14:00:00,68.27,68.37,67.83,68.18,97554.0,55.4753,55.5566,55.1178,55.4022,97554.0
2018-12-27 14:30:00,68.17,68.82,67.99,68.72,100689.0,55.394,55.9222,55.2478,55.841,100689.0
2018-12-27 15:00:00,68.75,69.68,68.53,69.66,170299.0,55.8653,56.621,55.6866,56.6048,170299.0
2018-12-27 15:30:00,69.65,70.44,69.38,70.43,339664.0,56.5967,57.2386,56.3773,57.2305,339664.0
2018-12-28 09:30:00,70.82,71.36,70.52,70.78,109689.0,57.5474,57.9862,57.3036,57.5149,109689.0
2018-12-28 10:00:00,70.93,71.06,70.12,70.13,62426.0,57.6368,57.7424,56.9786,56.9867,62426.0
2018-12-28 10:30:00,70.14,70.6,69.85,70.21,57805.0,56.9948,57.3686,56.7592,57.0517,57805.0
2018-12-28 11:00:00,70.21,70.55,70.09,70.24,65014.0,57.0517,57.328,56.9542,57.0761,65014.0
2018-12-28 11:30:00,70.23,70.42,69.86,70.19,70719.0,57.068,57.2224,56.7673,57.0355,70719.0
2018-12-28 12:00:00,70.24,70.66,70.22,70.39,64372.0,57.0761,57.4174,57.0598,57.198,64372.0
2018-12-28 12:30:00,70.44,70.53,70.12,70.13,50503.0,57.2386,57.3117,56.9786,56.9867,50503.0
2018-12-28 13:00:00,70.11,70.49,70.01,70.42,66561.0,56.9705,57.2792,56.8892,57.2224,66561.0
2018-12-28 13:30:00,70.44,70.87,70.33,70.78,81163.0,57.2386,57.588,57.1492,57.5149,81163.0
2018-12-28 14:00:00,70.81,71.41,70.81,71.24,97686.0,57.5393,58.0268,57.5393,57.8887,97686.0
2018-12-28 14:30:00,71.25,71.72,71.21,71.52,135227.0,57.8968,58.2787,57.8643,58.1162,135227.0
2018-12-28 15:00:00,71.54,71.57,70.46,70.6,127744.0,58.1325,58.1568,57.2549,57.3686,127744.0
2018-12-28 15:30:00,70.58,70.7,70.3,70.57,351780.0,57.3524,57.4499,57.1248,57.3442,351780.0
2018-12-31 09:30:00,70.86,71.33,70.67,70.86,84877.0,57.5799,57.9618,57.4255,57.5799,84877.0
2018-12-31 10:00:00,70.89,71.07,70.64,70.99,55103.0,57.6043,57.7505,57.4011,57.6855,55103.0
2018-12-31 10:30:00,70.95,71.12,70.73,70.85,49531.0,57.653,57.7912,57.4743,57.5718,49531.0
2018-12-31 11:00:00,70.87,71.01,70.56,70.87,44149.0,57.588,57.7018,57.3361,57.588,44149.0
2018-12-31 11:30:00,70.85,70.96,70.59,70.87,44546.0,57.5718,57.6611,57.3605,57.588,44546.0
2018-12-31 12:00:00,70.85,71.11,70.71,71.11,39577.0,57.5718,57.783,57.458,57.783,39577.0
2018-12-31 12:30:00,71.11,71.32,71.06,71.28,102867.0,57.783,57.9537,57.7424,57.9212,102867.0
2018-12-31 13:00:00,71.3,71.59,71.25,71.53,65666.0,57.9374,58.1731,57.8968,58.1243,65666.0
2018-12-31 13:30:00,71.52,71.62,71.2,71.35,56552.0,58.1162,58.1975,57.8562,57.9781,56552.0
2018-12-31 14:00:00,71.33,71.34,70.98,71.01,96376.0,57.9618,57.9699,57.6774,57.7018,96376.0
2018-12-31 14:30:00,70.98,71.28,70.91,71.14,37814.0,57.6774,57.9212,57.6205,57.8074,37814.0
2018-12-31 15:00:00,71.12,71.28,70.95,71.1,75427.0,57.7912,57.9212,57.653,57.7749,75427.0
2018-12-31 15:30:00,71.1,71.33,70.79,71.33,229752.0,57.7749,57.9618,57.523,57.9618,229752.0
2019-01-02 09:30:00,69.96,70.49,69.56,70.18,111988.0,56.8486,57.2792,56.5235,57.0273,111988.0
2019-01-02 10:00:00,70.2,70.8,70.12,70.25,105985.0,57.0436,57.5311,56.9786,57.0842,105985.0
2019-01-02 10:30:00,70.26,70.89,70.21,70.69,54172.0,57.0923,57.6043,57.0517,57.4418,54172.0
2019-01-02 11:00:00,70.71,71.26,70.69,70.99,59159.0,57.458,57.9049,57.4418,57.6855,59159.0
2019-01-02 11:30:00,71.0,71.19,70.74,70.74,59252.0,57.6937,57.848,57.4824,57.4824,59252.0
2019-01-02 12:00:00,70.76,71.0,70.73,70.93,56171.0,57.4986,57.6937,57.4743,57.6368,56171.0
2019-01-02 12:30:00,70.92,71.35,70.8,70.99,97614.0,57.6286,57.9781,57.5311,57.6855,97614.0
2019-01-02 13:00:00,71.02,71.58,71.0,71.51,79070.0,57.7099,58.165,57.6937,58.1081,79070.0
2019-01-02 13:30:00,71.47,71.72,71.43,71.71,44586.0,58.0756,58.2787,58.0431,58.2706,44586.0
2019-01-02 14:00:00,71.71,71.72,71.32,71.46,74370.0,58.2706,58.2787,57.9537,58.0674,74370.0
2019-01-02 14:30:00,71.46,71.65,71.2,71.22,59791.0,58.0674,58.2218,57.8562,57.8724,59791.0
2019-01-02 15:00:00,71.21,71.34,70.76,70.98,132586.0,57.8643,57.9699,57.4986,57.6774,132586.0
2019-01-02 15:30:00,70.97,71.4,70.82,71.33,228568.0,57.6693,58.0187,57.5474,57.9618,228568.0
2019-01-03 09:30:00,70.96,70.96,69.26,69.57,79691.0,57.6611,57.6611,56.2798,56.5317,79691.0
2019-01-03 10:00:00,69.54,69.79,69.25,69.63,127836.0,56.5073,56.7104,56.2716,56.5804,127836.0
2019-01-03 10:30:00,69.6,69.6,69.07,69.21,98299.0,56.556,56.556,56.1254,56.2391,98299.0
2019-01-03 11:00:00,69.21,69.86,69.13,69.69,65782.0,56.2391,56.7673,56.1741,56.6292,65782.0
2019-01-03 11:30:00,69.68,70.53,69.65,70.34,75048.0,56.621,57.3117,56.5967,57.1573,75048.0
2019-01-03 12:00:00,70.28,70.32,69.96,70.11,85705.0,57.1086,57.1411,56.8486,56.9705,85705.0
2019-01-03 12:30:00,70.09,70.24,69.9,70.05,98567.0,56.9542,57.0761,56.7998,56.9217,98567.0
2019-01-03 13:00:00,70.01,70.02,69.39,69.59,55815.0,56.8892,56.8973,56.3854,56.5479,55815.0
2019-01-03 13:30:00,69.6,69.86,69.5,69.57,74191.0,56.556,56.7673,56.4748,56.5317,74191.0
2019-01-03 14:00:00,69.59,69.96,69.5,69.95,53394.0,56.5479,56.8486,56.4748,56.8404,53394.0
2019-01-03 14:30:00,70.0,70.06,69.6,69.72,47910.0,56.8811,56.9298,56.556,56.6535,47910.0
2019-01-03 15:00:00,69.74,69.74,69.43,69.49,64861.0,56.6698,56.6698,56.4179,56.4666,64861.0
2019-01-03 15:30:00,69.5,69.77,69.13,69.27,205219.0,56.4748,56.6942,56.1741,56.2879,205219.0
2019-01-04 09:30:00,70.02,70.91,69.99,70.64,86459.0,56.8973,57.6205,56.8729,57.4011,86459.0
2019-01-04 10:00:00,70.67,70.88,70.27,70.85,96951.0,57.4255,57.5961,57.1005,57.5718,96951.0
2019-01-04 10:30:00,70.86,70.97,70.58,70.81,99955.0,57.5799,57.6693,57.3524,57.5393,99955.0
2019-01-04 11:00:00,70.83,71.25,70.8,70.96,193997.0,57.5555,57.8968,57.5311,57.6611,193997.0
2019-01-04 11:30:00,70.92,71.52,70.9,71.35,66739.0,57.6286,58.1162,57.6124,57.9781,66739.0
2019-01-04 12:00:00,71.34,71.79,71.19,71.62,50821.0,57.9699,58.3356,57.848,58.1975,50821.0
2019-01-04 12:30:00,71.65,71.84,71.57,71.69,58073.0,58.2218,58.3762,58.1568,58.2543,58073.0
2019-01-04 13:00:00,71.69,71.96,71.67,71.84,46818.0,58.2543,58.4737,58.2381,58.3762,46818.0
2019-01-04 13:30:00,71.86,72.01,71.58,71.68,61146.0,58.3925,58.5144,58.165,58.2462,61146.0
2019-01-04 14:00:00,71.69,71.75,71.51,71.73,72072.0,58.2543,58.3031,58.1081,58.2868,72072.0
2019-01-04 14:30:00,71.73,71.83,71.38,71.42,106505.0,58.2868,58.3681,58.0024,58.0349,106505.0
2019-01-04 15:00:00,71.41,71.85,71.41,71.56,114448.0,58.0268,58.3844,58.0268,58.1487,114448.0
2019-01-04 15:30:00,71.55,71.73,71.48,71.63,287277.0,58.1406,58.2868,58.0837,58.2056,287277.0
2019-01-07 09:30:00,71.65,72.31,71.59,72.12,123018.0,58.2218,58.7581,58.1731,58.6038,123018.0
2019-01-07 10:00:00,72.08,72.72,72.02,72.66,100897.0,58.5712,59.0913,58.5225,59.0425,100897.0
2019-01-07 10:30:00,72.65,73.12,72.58,72.98,75317.0,59.0344,59.4163,58.9775,59.3026,75317.0
2019-01-07 11:00:00,72.95,73.5,72.9,73.3,105922.0,59.2782,59.7251,59.2376,59.5626,105922.0
2019-01-07 11:30:00,73.29,73.35,72.86,73.35,64359.0,59.5545,59.6032,59.2051,59.6032,64359.0
2019-01-07 12:00:00,73.35,73.4,73.08,73.25,69654.0,59.6032,59.6439,59.3838,59.522,69654.0
2019-01-07 12:30:00,73.25,73.32,73.13,73.24,48371.0,59.522,59.5789,59.4245,59.5138,48371.0
2019-01-07 13:00:00,73.26,73.49,73.25,73.42,31299.0,59.5301,59.717,59.522,59.6601,31299.0
2019-01-07 13:30:00,73.4,73.56,73.16,73.16,59902.0,59.6439,59.7739,59.4488,59.4488,59902.0
2019-01-07 14:00:00,73.16,73.32,72.96,73.2,107120.0,59.4488,59.5789,59.2863,59.4813,107120.0
2019-01-07 14:30:00,73.19,73.2,72.78,72.83,47395.0,59.4732,59.4813,59.1401,59.1807,47395.0
2019-01-07 15:00:00,72.81,73.37,72.79,73.31,108936.0,59.1644,59.6195,59.1482,59.5707,108936.0
2019-01-07 15:30:00,73.33,73.34,72.94,72.98,253762.0,59.587,59.5951,59.2701,59.3026,253762.0
2019-01-08 09:30:00,73.91,74.21,73.21,73.46,115481.0,60.0583,60.3021,59.4895,59.6926,115481.0
2019-01-08 10:00:00,73.45,73.68,73.28,73.63,112376.0,59.6845,59.8714,59.5464,59.8308,112376.0
2019-01-08 10:30:00,73.65,73.7,73.06,73.2,84063.0,59.847,59.8876,59.3676,59.4813,84063.0
2019-01-08 11:00:00,73.22,73.5,73.16,73.22,70113.0,59.4976,59.7251,59.4488,59.4976,70113.0
2019-01-08 11:30:00,73.2,73.62,73.09,73.58,63679.0,59.4813,59.8226,59.392,59.7901,63679.0
2019-01-08 12:00:00,73.57,74.09,73.54,73.95,87523.0,59.782,60.2045,59.7576,60.0908,87523.0
2019-01-08 12:30:00,73.94,74.39,73.89,74.02,138369.0,60.0827,60.4483,60.042,60.1477,138369.0
2019-01-08 13:00:00,74.01,74.2,73.93,74.14,75013.0,60.1395,60.2939,60.0745,60.2452,75013.0
2019-01-08 13:30:00,74.15,74.42,74.0,74.42,117726.0,60.2533,60.4727,60.1314,60.4727,117726.0
2019-01-08 14:00:00,74.42,74.53,74.05,74.09,92690.0,60.4727,60.5621,60.172,60.2045,92690.0
2019-01-08 14:30:00,74.08,74.3,74.04,74.15,81977.0,60.1964,60.3752,60.1639,60.2533,81977.0
2019-01-08 15:00:00,74.14,74.45,74.07,74.45,119524.0,60.2452,60.4971,60.1883,60.4971,119524.0
2019-01-08 15:30:00,74.45,74.61,74.41,74.61,526980.0,60.4971,60.6271,60.4646,60.6271,526980.0
2019-01-09 09:30:00,74.87,75.4,74.41,75.32,124062.0,60.8384,61.269,60.4646,61.204,124062.0
2019-01-09 10:00:00,75.4,75.51,75.02,75.28,92173.0,61.269,61.3584,60.9603,61.1715,92173.0
2019-01-09 10:30:00,75.25,75.26,74.63,75.0,63517.0,61.1471,61.1553,60.6433,60.944,63517.0
2019-01-09 11:00:00,75.01,75.24,74.97,75.13,51632.0,60.9521,61.139,60.9196,61.0496,51632.0
2019-01-09 11:30:00,75.13,75.17,74.91,74.93,55551.0,61.0496,61.0821,60.8709,60.8871,55551.0
2019-01-09 12:00:00,74.94,75.39,74.92,75.37,70457.0,60.8952,61.2609,60.879,61.2447,70457.0
2019-01-09 12:30:00,75.38,75.67,75.32,75.55,76070.0,61.2528,61.4884,61.204,61.3909,76070.0
2019-01-09 13:00:00,75.58,75.58,75.32,75.34,95235.0,61.4153,61.4153,61.204,61.2203,95235.0
2019-01-09 13:30:00,75.34,75.36,75.01,75.09,96281.0,61.2203,61.2365,60.9521,61.0171,96281.0
2019-01-09 14:00:00,75.12,75.24,74.84,74.89,76834.0,61.0415,61.139,60.814,60.8546,76834.0
2019-01-09 14:30:00,74.89,75.18,74.82,75.04,61712.0,60.8546,61.0903,60.7977,60.9765,61712.0
2019-01-09 15:00:00,75.05,75.15,74.95,75.05,125072.0,60.9846,61.0659,60.9034,60.9846,125072.0
2019-01-09 15:30:00,75.04,75.04,74.59,74.75,381525.0,60.9765,60.9765,60.6108,60.7409,381525.0
2019-01-10 09:30:00,73.39,73.39,72.45,72.86,197635.0,59.6357,59.6357,58.8719,59.2051,197635.0
2019-01-10 10:00:00,72.81,73.51,72.65,73.45,107933.0,59.1644,59.7332,59.0344,59.6845,107933.0
2019-01-10 10:30:00,73.45,73.88,73.45,73.77,67254.0,59.6845,60.0339,59.6845,59.9445,67254.0
2019-01-10 11:00:00,73.74,73.8,73.44,73.44,43229.0,59.9201,59.9689,59.6764,59.6764,43229.0
2019-01-10 11:30:00,73.41,73.58,73.3,73.48,36485.0,59.652,59.7901,59.5626,59.7089,36485.0
2019-01-10 12:00:00,73.46,73.61,73.35,73.53,48210.0,59.6926,59.8145,59.6032,59.7495,48210.0
2019-01-10 12:30:00,73.53,73.64,73.35,73.41,37137.0,59.7495,59.8389,59.6032,59.652,37137.0
2019-01-10 13:00:00,73.4,73.45,72.94,73.16,87608.0,59.6439,59.6845,59.2701,59.4488,87608.0
2019-01-10 13:30:00,73.16,73.18,72.76,72.99,40313.0,59.4488,59.4651,59.1238,59.3107,40313.0
2019-01-10 14:00:00,73.01,73.38,73.01,73.27,87156.0,59.327,59.6276,59.327,59.5382,87156.0
2019-01-10 14:30:00,73.27,73.41,73.1,73.23,50941.0,59.5382,59.652,59.4001,59.5057,50941.0
2019-01-10 15:00:00,73.25,73.43,73.21,73.43,44929.0,59.522,59.6682,59.4895,59.6682,44929.0
2019-01-10 15:30:00,73.44,73.66,73.39,73.64,194303.0,59.6764,59.8551,59.6357,59.8389,194303.0
2019-01-11 09:30:00,72.89,73.1,71.91,72.12,209751.0,59.2294,59.4001,58.4331,58.6038,209751.0
2019-01-11 10:00:00,72.06,72.56,72.02,72.22,115209.0,58.555,58.9613,58.5225,58.685,115209.0
2019-01-11 10:30:00,72.2,72.57,72.14,72.56,80593.0,58.6688,58.9694,58.62,58.9613,80593.0
2019-01-11 11:00:00,72.55,72.66,72.38,72.52,84513.0,58.9532,59.0425,58.815,58.9288,84513.0
2019-01-11 11:30:00,72.52,72.75,72.43,72.65,140423.0,58.9288,59.1157,58.8557,59.0344,140423.0
2019-01-11 12:00:00,72.63,72.68,72.33,72.67,75936.0,59.0182,59.0588,58.7744,59.0507,75936.0
2019-01-11 12:30:00,72.69,72.9,72.66,72.87,62781.0,59.0669,59.2376,59.0425,59.2132,62781.0
2019-01-11 13:00:00,72.86,73.01,72.63,72.63,56001.0,59.2051,59.327,59.0182,59.0182,56001.0
2019-01-11 13:30:00,72.62,72.65,72.51,72.54,74483.0,59.01,59.0344,58.9207,58.945,74483.0
2019-01-11 14:00:00,72.55,72.66,72.42,72.53,81984.0,58.9532,59.0425,58.8475,58.9369,81984.0
2019-01-11 14:30:00,72.54,72.55,71.65,71.71,189717.0,58.945,58.9532,58.2218,58.2706,189717.0
2019-01-11 15:00:00,71.72,71.84,71.15,71.22,352199.0,58.2787,58.3762,57.8155,57.8724,352199.0
2019-01-11 15:30:00,71.23,71.51,71.1,71.46,590210.0,57.8805,58.1081,57.7749,58.0674,590210.0
2019-01-14 09:30:00,70.78,70.95,70.27,70.86,223822.0,57.5149,57.653,57.1005,57.5799,223822.0
2019-01-14 10:00:00,70.87,71.65,70.86,71.49,133612.0,57.588,58.2218,57.5799,58.0918,133612.0
2019-01-14 10:30:00,71.48,71.74,71.44,71.56,146875.0,58.0837,58.295,58.0512,58.1487,146875.0
2019-01-14 11:00:00,71.55,71.65,71.31,71.62,112055.0,58.1406,58.2218,57.9456,58.1975,112055.0
2019-01-14 11:30:00,71.61,71.89,71.52,71.63,102215.0,58.1893,58.4169,58.1162,58.2056,102215.0
2019-01-14 12:00:00,71.63,71.67,71.39,71.41,62881.0,58.2056,58.2381,58.0106,58.0268,62881.0
2019-01-14 12:30:00,71.41,71.42,71.17,71.23,75421.0,58.0268,58.0349,57.8318,57.8805,75421.0
2019-01-14 13:00:00,71.23,71.61,71.19,71.59,71383.0,57.8805,58.1893,57.848,58.1731,71383.0
2019-01-14 13:30:00,71.58,71.8,71.56,71.7,97839.0,58.165,58.3437,58.1487,58.2625,97839.0
2019-01-14 14:00:00,71.7,71.83,71.64,71.74,118323.0,58.2625,58.3681,58.2137,58.295,118323.0
2019-01-14 14:30:00,71.75,72.01,71.71,72.0,104233.0,58.3031,58.5144,58.2706,58.5062,104233.0
2019-01-14 15:00:00,72.0,72.06,71.82,71.82,121679.0,58.5062,58.555,58.36,58.36,121679.0
2019-01-14 15:30:00,71.82,71.88,71.51,71.56,441296.0,58.36,58.4087,58.1081,58.1487,441296.0
2019-01-15 09:30:00,71.74,72.33,71.71,72.26,86697.0,58.295,58.7744,58.2706,58.7175,86697.0
2019-01-15 10:00:00,72.26,72.63,71.72,71.9,129237.0,58.7175,59.0182,58.2787,58.425,129237.0
2019-01-15 10:30:00,71.92,72.43,71.86,72.26,80379.0,58.4412,58.8557,58.3925,58.7175,80379.0
2019-01-15 11:00:00,72.25,72.36,71.84,71.86,92552.0,58.7094,58.7988,58.3762,58.3925,92552.0
2019-01-15 11:30:00,71.86,72.21,71.79,72.15,91596.0,58.3925,58.6769,58.3356,58.6281,91596.0
2019-01-15 12:00:00,72.14,72.3,72.07,72.11,76057.0,58.62,58.75,58.5631,58.5956,76057.0
2019-01-15 12:30:00,72.12,72.15,71.83,71.93,96083.0,58.6038,58.6281,58.3681,58.4494,96083.0
2019-01-15 13:00:00,71.96,72.03,71.86,71.97,62516.0,58.4737,58.5306,58.3925,58.4819,62516.0
2019-01-15 13:30:00,71.97,72.11,71.89,71.91,67454.0,58.4819,58.5956,58.4169,58.4331,67454.0
2019-01-15 14:00:00,71.94,72.08,71.46,71.46,95315.0,58.4575,58.5712,58.0674,58.0674,95315.0
2019-01-15 14:30:00,71.42,71.74,71.41,71.72,62131.0,58.0349,58.295,58.0268,58.2787,62131.0
2019-01-15 15:00:00,71.71,71.9,71.71,71.81,93652.0,58.2706,58.425,58.2706,58.3518,93652.0
2019-01-15 15:30:00,71.81,72.11,71.68,72.04,251858.0,58.3518,58.5956,58.2462,58.5387,251858.0
2019-01-16 09:30:00,71.68,72.17,71.6,72.17,213945.0,58.2462,58.6444,58.1812,58.6444,213945.0
2019-01-16 10:00:00,72.16,72.23,71.49,71.53,90649.0,58.6363,58.6931,58.0918,58.1243,90649.0
2019-01-16 10:30:00,71.52,71.71,71.38,71.64,77457.0,58.1162,58.2706,58.0024,58.2137,77457.0
2019-01-16 11:00:00,71.64,72.13,71.54,72.06,96493.0,58.2137,58.6119,58.1325,58.555,96493.0
2019-01-16 11:30:00,72.07,72.09,71.72,71.86,59528.0,58.5631,58.5794,58.2787,58.3925,59528.0
2019-01-16 12:00:00,71.86,71.97,71.72,71.8,47507.0,58.3925,58.4819,58.2787,58.3437,47507.0
2019-01-16 12:30:00,71.81,71.99,71.77,71.92,53689.0,58.3518,58.4981,58.3193,58.4412,53689.0
2019-01-16 13:00:00,71.92,72.07,71.8,72.05,60534.0,58.4412,58.5631,58.3437,58.5469,60534.0
2019-01-16 13:30:00,72.05,72.21,72.04,72.14,51569.0,58.5469,58.6769,58.5387,58.62,51569.0
2019-01-16 14:00:00,72.14,72.27,72.0,72.01,100026.0,58.62,58.7256,58.5062,58.5144,100026.0
2019-01-16 14:30:00,72.01,72.16,72.01,72.04,80296.0,58.5144,58.6363,58.5144,58.5387,80296.0
2019-01-16 15:00:00,72.05,72.17,71.95,72.07,125012.0,58.5469,58.6444,58.4656,58.5631,125012.0
2019-01-16 15:30:00,72.07,72.08,71.82,71.91,337610.0,58.5631,58.5712,58.36,58.4331,337610.0
2019-01-17 09:30:00,71.67,73.02,71.57,72.8,248756.0,58.2381,59.3351,58.1568,59.1563,248756.0
2019-01-17 10:00:00,72.83,72.93,72.16,72.27,245662.0,59.1807,59.2619,58.6363,58.7256,245662.0
2019-01-17 10:30:00,72.24,72.38,71.99,72.32,258603.0,58.7013,58.815,58.4981,58.7663,258603.0
2019-01-17 11:00:00,72.34,72.76,72.24,72.65,153315.0,58.7825,59.1238,58.7013,59.0344,153315.0
2019-01-17 11:30:00,72.62,72.67,72.39,72.67,76453.0,59.01,59.0507,58.8231,59.0507,76453.0
2019-01-17 12:00:00,72.69,72.76,72.44,72.57,275659.0,59.0669,59.1238,58.8638,58.9694,275659.0
2019-01-17 12:30:00,72.55,72.82,72.4,72.82,228881.0,58.9532,59.1726,58.8313,59.1726,228881.0
2019-01-17 13:00:00,72.8,72.94,72.73,72.81,214113.0,59.1563,59.2701,59.0994,59.1644,214113.0
2019-01-17 13:30:00,72.8,72.85,72.72,72.82,69966.0,59.1563,59.1969,59.0913,59.1726,69966.0
2019-01-17 14:00:00,72.82,72.86,72.67,72.85,103618.0,59.1726,59.2051,59.0507,59.1969,103618.0
2019-01-17 14:30:00,72.83,73.27,72.77,73.02,290895.0,59.1807,59.5382,59.1319,59.3351,290895.0
2019-01-17 15:00:00,73.01,73.08,72.75,73.07,149834.0,59.327,59.3838,59.1157,59.3757,149834.0
2019-01-17 15:30:00,73.07,73.28,73.04,73.26,445468.0,59.3757,59.5464,59.3513,59.5301,445468.0
2019-01-18 09:30:00,82.22,84.39,81.08,81.88,1332322.0,66.8109,68.5742,65.8845,66.5346,1332322.0
2019-01-18 10:00:00,81.9,82.04,80.0,81.64,572240.0,66.5508,66.6646,65.0069,66.3396,572240.0
2019-01-18 10:30:00,81.64,81.99,81.11,81.42,273473.0,66.3396,66.624,65.9089,66.1608,273473.0
2019-01-18 11:00:00,81.44,82.41,81.2,82.09,233047.0,66.1771,66.9653,65.982,66.7052,233047.0
2019-01-18 11:30:00,82.09,82.13,81.31,81.51,207523.0,66.7052,66.7377,66.0714,66.2339,207523.0
2019-01-18 12:00:00,81.54,82.47,81.49,82.26,198038.0,66.2583,67.014,66.2177,66.8434,198038.0
2019-01-18 12:30:00,82.26,82.65,82.02,82.51,180501.0,66.8434,67.1603,66.6484,67.0465,180501.0
2019-01-18 13:00:00,82.54,82.57,82.08,82.18,148674.0,67.0709,67.0953,66.6971,66.7784,148674.0
2019-01-18 13:30:00,82.15,82.95,82.15,82.78,208889.0,66.754,67.4041,66.754,67.2659,208889.0
2019-01-18 14:00:00,82.81,82.87,82.07,82.23,187863.0,67.2903,67.3391,66.689,66.819,187863.0
2019-01-18 14:30:00,82.26,82.27,81.9,82.06,158208.0,66.8434,66.8515,66.5508,66.6809,158208.0
2019-01-18 15:00:00,82.06,82.06,81.7,81.92,202578.0,66.6809,66.6809,66.3883,66.5671,202578.0
2019-01-18 15:30:00,81.92,82.43,81.71,82.36,721799.0,66.5671,66.9815,66.3965,66.9246,721799.0
2019-01-22 09:30:00,82.2,83.29,81.12,81.78,299453.0,66.7946,67.6803,65.917,66.4533,299453.0
2019-01-22 10:00:00,81.8,82.64,81.77,82.57,173665.0,66.4696,67.1522,66.4452,67.0953,173665.0
2019-01-22 10:30:00,82.57,83.12,82.48,82.94,234731.0,67.0953,67.5422,67.0221,67.3959,234731.0
2019-01-22 11:00:00,82.94,83.13,82.57,82.71,209905.0,67.3959,67.5503,67.0953,67.209,209905.0
2019-01-22 11:30:00,82.71,82.88,82.15,82.29,174219.0,67.209,67.3472,66.754,66.8678,174219.0
2019-01-22 12:00:00,82.29,82.57,81.93,81.99,164134.0,66.8678,67.0953,66.5752,66.624,164134.0
2019-01-22 12:30:00,81.99,82.17,81.77,81.79,128966.0,66.624,66.7702,66.4452,66.4615,128966.0
2019-01-22 13:00:00,81.8,81.86,81.56,81.69,132945.0,66.4696,66.5183,66.2746,66.3802,132945.0
2019-01-22 13:30:00,81.68,82.14,81.66,82.02,151545.0,66.3721,66.7459,66.3558,66.6484,151545.0
2019-01-22 14:00:00,82.01,82.24,81.8,81.91,190872.0,66.6402,66.8271,66.4696,66.559,190872.0
2019-01-22 14:30:00,81.91,82.0,81.62,81.78,143457.0,66.559,66.6321,66.3233,66.4533,143457.0
2019-01-22 15:00:00,81.79,82.09,81.68,81.93,214820.0,66.4615,66.7052,66.3721,66.5752,214820.0
2019-01-22 15:30:00,81.93,82.17,81.47,81.79,684729.0,66.5752,66.7702,66.2014,66.4615,684729.0
2019-01-23 09:30:00,82.07,82.63,81.63,82.31,159319.0,66.689,67.144,66.3314,66.884,159319.0
2019-01-23 10:00:00,82.35,82.58,82.18,82.22,154259.0,66.9165,67.1034,66.7784,66.8109,154259.0
2019-01-23 10:30:00,82.24,82.24,81.86,81.96,149168.0,66.8271,66.8271,66.5183,66.5996,149168.0
2019-01-23 11:00:00,81.96,82.26,81.72,81.98,166889.0,66.5996,66.8434,66.4046,66.6159,166889.0
2019-01-23 11:30:00,81.97,82.25,81.75,81.79,191249.0,66.6077,66.8353,66.429,66.4615,191249.0
2019-01-23 12:00:00,81.81,82.03,81.63,81.83,131339.0,66.4777,66.6565,66.3314,66.494,131339.0
2019-01-23 12:30:00,81.82,82.23,81.8,82.16,99149.0,66.4858,66.819,66.4696,66.7621,99149.0
2019-01-23 13:00:00,82.13,82.4,81.93,82.31,113461.0,66.7377,66.9571,66.5752,66.884,113461.0
2019-01-23 13:30:00,82.3,82.44,82.17,82.38,91002.0,66.8759,66.9896,66.7702,66.9409,91002.0
2019-01-23 14:00:00,82.39,82.96,82.35,82.95,194400.0,66.949,67.4122,66.9165,67.4041,194400.0
2019-01-23 14:30:00,82.95,82.97,82.65,82.95,203531.0,67.4041,67.4203,67.1603,67.4041,203531.0
2019-01-23 15:00:00,82.95,83.12,82.84,83.11,191908.0,67.4041,67.5422,67.3147,67.5341,191908.0
2019-01-23 15:30:00,83.11,83.12,82.72,82.89,582818.0,67.5341,67.5422,67.2172,67.3553,582818.0
2019-01-24 09:30:00,82.8,83.07,82.34,82.9,292466.0,67.2822,67.5016,66.9084,67.3634,292466.0
2019-01-24 10:00:00,82.91,82.93,82.43,82.63,259564.0,67.3716,67.3878,66.9815,67.144,259564.0
2019-01-24 10:30:00,82.64,82.64,82.21,82.36,145112.0,67.1522,67.1522,66.8027,66.9246,145112.0
2019-01-24 11:00:00,82.38,82.7,82.13,82.16,209507.0,66.9409,67.2009,66.7377,66.7621,209507.0
2019-01-24 11:30:00,82.16,82.69,82.1,82.66,144083.0,66.7621,67.1928,66.7134,67.1684,144083.0
2019-01-24 12:00:00,82.65,82.77,82.61,82.71,110981.0,67.1603,67.2578,67.1278,67.209,110981.0
2019-01-24 12:30:00,82.71,82.72,82.38,82.51,102429.0,67.209,67.2172,66.9409,67.0465,102429.0
2019-01-24 13:00:00,82.52,82.54,82.26,82.43,83262.0,67.0547,67.0709,66.8434,66.9815,83262.0
2019-01-24 13:30:00,82.42,82.89,82.42,82.87,100657.0,66.9734,67.3553,66.9734,67.3391,100657.0
2019-01-24 14:00:00,82.86,83.25,82.77,83.21,156181.0,67.3309,67.6478,67.2578,67.6153,156181.0
2019-01-24 14:30:00,83.2,83.25,83.11,83.2,144113.0,67.6072,67.6478,67.5341,67.6072,144113.0
2019-01-24 15:00:00,83.19,83.41,83.19,83.23,191745.0,67.5991,67.7779,67.5991,67.6316,191745.0
2019-01-24 15:30:00,83.23,83.38,83.1,83.34,428769.0,67.6316,67.7535,67.526,67.721,428769.0
2019-01-25 09:30:00,84.16,84.64,83.36,84.64,169037.0,68.3873,68.7773,67.7372,68.7773,169037.0
2019-01-25 10:00:00,84.58,84.79,84.34,84.39,121771.0,68.7286,68.8992,68.5336,68.5742,121771.0
2019-01-25 10:30:00,84.39,84.85,84.38,84.48,86860.0,68.5742,68.948,68.5661,68.6473,86860.0
2019-01-25 11:00:00,84.49,84.59,83.8,84.01,75914.0,68.6554,68.7367,68.0948,68.2654,75914.0
2019-01-25 11:30:00,84.03,84.16,83.82,83.82,70860.0,68.2817,68.3873,68.111,68.111,70860.0
2019-01-25 12:00:00,83.83,83.88,83.56,83.83,66745.0,68.1191,68.1598,67.8997,68.1191,66745.0
2019-01-25 12:30:00,83.83,83.87,83.48,83.74,52947.0,68.1191,68.1516,67.8347,68.046,52947.0
2019-01-25 13:00:00,83.73,83.81,83.59,83.75,52941.0,68.0379,68.1029,67.9241,68.0541,52941.0
2019-01-25 13:30:00,83.75,83.76,83.58,83.72,51448.0,68.0541,68.0623,67.916,68.0298,51448.0
2019-01-25 14:00:00,83.72,83.81,83.61,83.62,62660.0,68.0298,68.1029,67.9404,67.9485,62660.0
2019-01-25 14:30:00,83.63,83.72,83.55,83.57,75726.0,67.9566,68.0298,67.8916,67.9079,75726.0
2019-01-25 15:00:00,83.57,83.57,83.38,83.4,89067.0,67.9079,67.9079,67.7535,67.7697,89067.0
2019-01-25 15:30:00,83.4,83.58,83.31,83.52,332336.0,67.7697,67.916,67.6966,67.8672,332336.0
2019-01-28 09:30:00,82.97,83.05,82.47,82.9,133439.0,67.4203,67.4853,67.014,67.3634,133439.0
2019-01-28 10:00:00,82.88,83.14,82.75,83.09,120366.0,67.3472,67.5585,67.2415,67.5178,120366.0
2019-01-28 10:30:00,83.09,83.61,83.07,83.11,186462.0,67.5178,67.9404,67.5016,67.5341,186462.0
2019-01-28 11:00:00,83.1,83.48,83.09,83.23,101237.0,67.526,67.8347,67.5178,67.6316,101237.0
2019-01-28 11:30:00,83.27,83.33,82.86,83.02,191899.0,67.6641,67.7128,67.3309,67.4609,191899.0
2019-01-28 12:00:00,83.02,83.31,82.96,83.3,166230.0,67.4609,67.6966,67.4122,67.6885,166230.0
2019-01-28 12:30:00,83.31,83.35,83.13,83.14,69234.0,67.6966,67.7291,67.5503,67.5585,69234.0
2019-01-28 13:00:00,83.13,83.27,83.01,83.21,70634.0,67.5503,67.6641,67.4528,67.6153,70634.0
2019-01-28 13:30:00,83.22,83.47,83.2,83.47,81147.0,67.6235,67.8266,67.6072,67.8266,81147.0
2019-01-28 14:00:00,83.47,83.59,83.36,83.48,140223.0,67.8266,67.9241,67.7372,67.8347,140223.0
2019-01-28 14:30:00,83.45,83.69,83.45,83.65,112346.0,67.8104,68.0054,67.8104,67.9729,112346.0
2019-01-28 15:00:00,83.66,83.8,83.53,83.7,165678.0,67.981,68.0948,67.8754,68.0135,165678.0
2019-01-28 15:30:00,83.7,83.78,83.45,83.74,389100.0,68.0135,68.0785,67.8104,68.046,389100.0
2019-01-29 09:30:00,83.83,83.85,83.6,83.84,143593.0,68.1191,68.1354,67.9322,68.1273,143593.0
2019-01-29 10:00:00,83.81,84.08,83.66,83.88,201445.0,68.1029,68.3223,67.981,68.1598,201445.0
2019-01-29 10:30:00,83.88,83.94,83.4,83.5,160681.0,68.1598,68.2085,67.7697,67.851,160681.0
2019-01-29 11:00:00,83.49,83.72,83.31,83.65,127528.0,67.8429,68.0298,67.6966,67.9729,127528.0
2019-01-29 11:30:00,83.66,84.2,83.66,84.14,104674.0,67.981,68.4198,67.981,68.371,104674.0
2019-01-29 12:00:00,84.13,84.59,84.13,84.21,153926.0,68.3629,68.7367,68.3629,68.4279,153926.0
2019-01-29 12:30:00,84.2,84.3,83.96,83.99,69615.0,68.4198,68.5011,68.2248,68.2492,69615.0
2019-01-29 13:00:00,83.97,84.02,83.59,83.92,120607.0,68.2329,68.2735,67.9241,68.1923,120607.0
2019-01-29 13:30:00,83.93,84.04,83.85,83.98,94384.0,68.2004,68.2898,68.1354,68.241,94384.0
2019-01-29 14:00:00,83.99,84.0,83.78,83.95,100722.0,68.2492,68.2573,68.0785,68.2167,100722.0
2019-01-29 14:30:00,83.91,83.94,83.72,83.8,92583.0,68.1841,68.2085,68.0298,68.0948,92583.0
2019-01-29 15:00:00,83.81,84.07,83.8,84.05,175012.0,68.1029,68.3142,68.0948,68.2979,175012.0
2019-01-29 15:30:00,84.06,84.26,84.02,84.08,628307.0,68.306,68.4686,68.2735,68.3223,628307.0
2019-01-30 09:30:00,84.26,84.78,83.71,83.79,85596.0,68.4686,68.8911,68.0216,68.0866,85596.0
2019-01-30 10:00:00,83.79,83.91,83.61,83.84,89893.0,68.0866,68.1841,67.9404,68.1273,89893.0
2019-01-30 10:30:00,83.82,83.98,83.52,83.59,125297.0,68.111,68.241,67.8672,67.9241,125297.0
2019-01-30 11:00:00,83.59,83.93,83.59,83.9,56448.0,67.9241,68.2004,67.9241,68.176,56448.0
2019-01-30 11:30:00,83.89,84.13,83.87,84.05,87087.0,68.1679,68.3629,68.1516,68.2979,87087.0
2019-01-30 12:00:00,84.06,84.2,83.99,84.07,90576.0,68.306,68.4198,68.2492,68.3142,90576.0
2019-01-30 12:30:00,84.04,84.1,83.9,83.97,73385.0,68.2898,68.3385,68.176,68.2329,73385.0
2019-01-30 13:00:00,83.96,84.2,83.94,84.19,85408.0,68.2248,68.4198,68.2085,68.4117,85408.0
2019-01-30 13:30:00,84.19,84.25,84.03,84.13,78236.0,68.4117,68.4604,68.2817,68.3629,78236.0
2019-01-30 14:00:00,84.12,84.83,84.07,84.74,157655.0,68.3548,68.9317,68.3142,68.8586,157655.0
2019-01-30 14:30:00,84.71,84.9,84.61,84.85,114673.0,68.8342,68.9886,68.753,68.948,114673.0
2019-01-30 15:00:00,84.86,84.87,84.46,84.6,131152.0,68.9561,68.9642,68.6311,68.7448,131152.0
2019-01-30 15:30:00,84.59,84.66,84.35,84.64,308080.0,68.7367,68.7936,68.5417,68.7773,308080.0
2019-01-31 09:30:00,84.61,85.0,83.93,84.17,122911.0,68.753,69.0699,68.2004,68.3954,122911.0
2019-01-31 10:00:00,84.19,84.73,84.14,84.62,103730.0,68.4117,68.8505,68.371,68.7611,103730.0
2019-01-31 10:30:00,84.62,84.76,84.21,84.21,152315.0,68.7611,68.8748,68.4279,68.4279,152315.0
2019-01-31 11:00:00,84.23,84.38,83.94,83.99,111622.0,68.4442,68.5661,68.2085,68.2492,111622.0
2019-01-31 11:30:00,83.98,84.06,83.81,83.94,115479.0,68.241,68.306,68.1029,68.2085,115479.0
2019-01-31 12:00:00,83.95,83.97,83.63,83.73,104968.0,68.2167,68.2329,67.9566,68.0379,104968.0
2019-01-31 12:30:00,83.74,83.95,83.48,83.54,128152.0,68.046,68.2167,67.8347,67.8835,128152.0
2019-01-31 13:00:00,83.55,83.77,83.54,83.66,78018.0,67.8916,68.0704,67.8835,67.981,78018.0
2019-01-31 13:30:00,83.66,83.73,83.56,83.65,76643.0,67.981,68.0379,67.8997,67.9729,76643.0
2019-01-31 14:00:00,83.65,83.86,83.63,83.7,105852.0,67.9729,68.1435,67.9566,68.0135,105852.0
2019-01-31 14:30:00,83.71,83.79,83.55,83.69,117232.0,68.0216,68.0866,67.8916,68.0054,117232.0
2019-01-31 15:00:00,83.7,83.72,83.46,83.7,147245.0,68.0135,68.0298,67.8185,68.0135,147245.0
2019-01-31 15:30:00,83.7,84.18,83.54,84.17,503539.0,68.0135,68.4035,67.8835,68.3954,503539.0
2019-02-01 09:30:00,84.19,84.3,83.15,83.18,145257.0,68.4117,68.5011,67.5666,67.591,145257.0
2019-02-01 10:00:00,83.23,83.88,83.23,83.67,94392.0,67.6316,68.1598,67.6316,67.9891,94392.0
2019-02-01 10:30:00,83.69,83.79,83.21,83.21,86204.0,68.0054,68.0866,67.6153,67.6153,86204.0
2019-02-01 11:00:00,83.21,83.65,83.09,83.62,121154.0,67.6153,67.9729,67.5178,67.9485,121154.0
2019-02-01 11:30:00,83.64,83.74,83.45,83.66,80078.0,67.9647,68.046,67.8104,67.981,80078.0
2019-02-01 12:00:00,83.68,83.89,83.56,83.71,79537.0,67.9973,68.1679,67.8997,68.0216,79537.0
2019-02-01 12:30:00,83.72,83.89,83.59,83.88,52621.0,68.0298,68.1679,67.9241,68.1598,52621.0
2019-02-01 13:00:00,83.89,84.0,83.71,83.8,49872.0,68.1679,68.2573,68.0216,68.0948,49872.0
2019-02-01 13:30:00,83.81,83.95,83.78,83.91,75947.0,68.1029,68.2167,68.0785,68.1841,75947.0
2019-02-01 14:00:00,83.91,83.93,83.8,83.89,82499.0,68.1841,68.2004,68.0948,68.1679,82499.0
2019-02-01 14:30:00,83.89,83.97,83.75,83.77,95681.0,68.1679,68.2329,68.0541,68.0704,95681.0
2019-02-01 15:00:00,83.76,83.89,83.66,83.82,96084.0,68.0623,68.1679,67.981,68.111,96084.0
2019-02-01 15:30:00,83.83,84.24,83.83,84.2,256291.0,68.1191,68.4523,68.1191,68.4198,256291.0
2019-02-04 09:30:00,84.0,84.54,83.73,83.8,105223.0,68.2573,68.6961,68.0379,68.0948,105223.0
2019-02-04 10:00:00,83.73,84.09,83.54,83.88,63020.0,68.0379,68.3304,67.8835,68.1598,63020.0
2019-02-04 10:30:00,83.92,84.31,83.91,84.22,60437.0,68.1923,68.5092,68.1841,68.436,60437.0
2019-02-04 11:00:00,84.22,84.39,84.12,84.34,64813.0,68.436,68.5742,68.3548,68.5336,64813.0
2019-02-04 11:30:00,84.35,84.76,84.32,84.52,88773.0,68.5417,68.8748,68.5173,68.6798,88773.0
2019-02-04 12:00:00,84.53,84.64,84.46,84.58,53078.0,68.688,68.7773,68.6311,68.7286,53078.0
2019-02-04 12:30:00,84.56,84.63,84.48,84.49,48404.0,68.7123,68.7692,68.6473,68.6554,48404.0
2019-02-04 13:00:00,84.5,84.69,84.39,84.63,47340.0,68.6636,68.818,68.5742,68.7692,47340.0
2019-02-04 13:30:00,84.63,84.89,84.61,84.77,74305.0,68.7692,68.9805,68.753,68.883,74305.0
2019-02-04 14:00:00,84.78,84.89,84.71,84.72,60406.0,68.8911,68.9805,68.8342,68.8423,60406.0
2019-02-04 14:30:00,84.73,84.82,84.65,84.8,84605.0,68.8505,68.9236,68.7855,68.9073,84605.0
2019-02-04 15:00:00,84.8,84.8,84.67,84.71,108622.0,68.9073,68.9073,68.8017,68.8342,108622.0
2019-02-04 15:30:00,84.72,85.06,84.5,85.05,446041.0,68.8423,69.1186,68.6636,69.1105,446041.0
2019-02-05 09:30:00,85.71,86.33,85.52,86.12,192833.0,69.6468,70.1506,69.4924,69.98,192833.0
2019-02-05 10:00:00,86.1,86.26,85.83,86.13,74856.0,69.9637,70.0937,69.7443,69.9881,74856.0
2019-02-05 10:30:00,86.13,86.14,85.85,85.89,83409.0,69.9881,69.9962,69.7606,69.7931,83409.0
2019-02-05 11:00:00,85.89,85.89,85.46,85.5,191631.0,69.7931,69.7931,69.4437,69.4762,191631.0
2019-02-05 11:30:00,85.48,85.63,85.35,85.6,142444.0,69.4599,69.5818,69.3543,69.5574,142444.0
2019-02-05 12:00:00,85.61,85.74,85.56,85.7,132548.0,69.5655,69.6712,69.5249,69.6387,132548.0
2019-02-05 12:30:00,85.7,85.91,85.68,85.8,73723.0,69.6387,69.8093,69.6224,69.7199,73723.0
2019-02-05 13:00:00,85.8,85.86,85.72,85.84,50322.0,69.7199,69.7687,69.6549,69.7524,50322.0
2019-02-05 13:30:00,85.86,85.88,85.74,85.86,50388.0,69.7687,69.7849,69.6712,69.7687,50388.0
2019-02-05 14:00:00,85.87,86.08,85.86,85.96,48657.0,69.7768,69.9475,69.7687,69.8499,48657.0
2019-02-05 14:30:00,85.97,86.21,85.97,86.17,85870.0,69.8581,70.0531,69.8581,70.0206,85870.0
2019-02-05 15:00:00,86.17,86.19,86.04,86.07,89528.0,70.0206,70.0368,69.915,69.9393,89528.0
2019-02-05 15:30:00,86.06,86.08,85.58,85.73,328717.0,69.9312,69.9475,69.5412,69.6631,328717.0
2019-02-06 09:30:00,86.0,86.0,85.0,85.73,116215.0,69.8825,69.8825,69.0699,69.6631,116215.0
2019-02-06 10:00:00,85.66,85.67,85.25,85.45,62382.0,69.6062,69.6143,69.273,69.4355,62382.0
2019-02-06 10:30:00,85.46,85.62,85.37,85.4,53975.0,69.4437,69.5737,69.3705,69.3949,53975.0
2019-02-06 11:00:00,85.45,85.68,85.2,85.48,66050.0,69.4355,69.6224,69.2324,69.4599,66050.0
2019-02-06 11:30:00,85.49,85.57,85.32,85.37,48150.0,69.468,69.533,69.3299,69.3705,48150.0
2019-02-06 12:00:00,85.38,85.5,85.29,85.39,31312.0,69.3786,69.4762,69.3055,69.3868,31312.0
2019-02-06 12:30:00,85.39,85.73,85.36,85.69,51163.0,69.3868,69.6631,69.3624,69.6306,51163.0
2019-02-06 13:00:00,85.69,85.99,85.68,85.98,48493.0,69.6306,69.8743,69.6224,69.8662,48493.0
2019-02-06 13:30:00,85.99,86.04,85.92,86.01,48885.0,69.8743,69.915,69.8174,69.8906,48885.0
2019-02-06 14:00:00,86.02,86.02,85.85,85.95,34386.0,69.8987,69.8987,69.7606,69.8418,34386.0
2019-02-06 14:30:00,85.94,86.06,85.91,86.04,39056.0,69.8337,69.9312,69.8093,69.915,39056.0
2019-02-06 15:00:00,86.05,86.18,86.01,86.12,43062.0,69.9231,70.0287,69.8906,69.98,43062.0
2019-02-06 15:30:00,86.12,86.54,86.0,86.47,314153.0,69.98,70.3213,69.8825,70.2644,314153.0
2019-02-07 09:30:00,85.57,85.94,85.08,85.81,79139.0,69.533,69.8337,69.1349,69.7281,79139.0
2019-02-07 10:00:00,85.9,86.09,85.69,86.03,62329.0,69.8012,69.9556,69.6306,69.9068,62329.0
2019-02-07 10:30:00,86.03,86.14,85.59,85.68,55150.0,69.9068,69.9962,69.5493,69.6224,55150.0
2019-02-07 11:00:00,85.67,85.71,85.24,85.25,94049.0,69.6143,69.6468,69.2649,69.273,94049.0
2019-02-07 11:30:00,85.31,85.45,84.99,85.25,87729.0,69.3218,69.4355,69.0617,69.273,87729.0
2019-02-07 12:00:00,85.2,85.45,85.08,85.37,38890.0,69.2324,69.4355,69.1349,69.3705,38890.0
2019-02-07 12:30:00,85.37,85.41,85.2,85.33,41381.0,69.3705,69.403,69.2324,69.338,41381.0
2019-02-07 13:00:00,85.32,85.72,85.32,85.64,37319.0,69.3299,69.6549,69.3299,69.5899,37319.0
2019-02-07 13:30:00,85.66,85.81,85.63,85.79,58216.0,69.6062,69.7281,69.5818,69.7118,58216.0
2019-02-07 14:00:00,85.76,85.78,85.52,85.73,38764.0,69.6874,69.7037,69.4924,69.6631,38764.0
2019-02-07 14:30:00,85.74,85.79,85.57,85.66,49127.0,69.6712,69.7118,69.533,69.6062,49127.0
2019-02-07 15:00:00,85.65,85.74,85.5,85.67,100821.0,69.598,69.6712,69.4762,69.6143,100821.0
2019-02-07 15:30:00,85.67,86.04,85.62,86.03,313791.0,69.6143,69.915,69.5737,69.9068,313791.0
2019-02-08 09:30:00,85.75,86.27,85.57,86.11,85525.0,69.6793,70.1019,69.533,69.9718,85525.0
2019-02-08 10:00:00,86.07,86.29,85.66,85.75,42080.0,69.9393,70.1181,69.6062,69.6793,42080.0
2019-02-08 10:30:00,85.72,85.94,85.62,85.76,39068.0,69.6549,69.8337,69.5737,69.6874,39068.0
2019-02-08 11:00:00,85.76,85.94,85.49,85.88,48229.0,69.6874,69.8337,69.468,69.7849,48229.0
2019-02-08 11:30:00,85.88,85.93,85.62,85.83,42443.0,69.7849,69.8256,69.5737,69.7443,42443.0
2019-02-08 12:00:00,85.84,85.87,85.64,85.76,40098.0,69.7524,69.7768,69.5899,69.6874,40098.0
2019-02-08 12:30:00,85.75,85.82,85.65,85.68,50373.0,69.6793,69.7362,69.598,69.6224,50373.0
2019-02-08 13:00:00,85.69,85.84,85.6,85.7,47903.0,69.6306,69.7524,69.5574,69.6387,47903.0
2019-02-08 13:30:00,85.7,85.76,85.53,85.61,36116.0,69.6387,69.6874,69.5005,69.5655,36116.0
2019-02-08 14:00:00,85.62,85.78,85.58,85.66,48382.0,69.5737,69.7037,69.5412,69.6062,48382.0
2019-02-08 14:30:00,85.66,85.69,85.58,85.63,39179.0,69.6062,69.6306,69.5412,69.5818,39179.0
2019-02-08 15:00:00,85.62,85.88,85.59,85.75,77658.0,69.5737,69.7849,69.5493,69.6793,77658.0
2019-02-08 15:30:00,85.77,85.9,85.47,85.76,406141.0,69.6956,69.8012,69.4518,69.6874,406141.0
2019-02-11 09:30:00,85.9,86.04,85.49,85.53,63894.0,69.8012,69.915,69.468,69.5005,63894.0
2019-02-11 10:00:00,85.57,85.57,85.25,85.42,61920.0,69.533,69.533,69.273,69.4112,61920.0
2019-02-11 10:30:00,85.44,85.57,85.32,85.38,46388.0,69.4274,69.533,69.3299,69.3786,46388.0
2019-02-11 11:00:00,85.38,85.6,85.29,85.55,50262.0,69.3786,69.5574,69.3055,69.5168,50262.0
2019-02-11 11:30:00,85.55,85.75,85.46,85.69,42621.0,69.5168,69.6793,69.4437,69.6306,42621.0
2019-02-11 12:00:00,85.67,85.78,85.62,85.71,30545.0,69.6143,69.7037,69.5737,69.6468,30545.0
2019-02-11 12:30:00,85.73,85.83,85.62,85.66,33870.0,69.6631,69.7443,69.5737,69.6062,33870.0
2019-02-11 13:00:00,85.68,85.78,85.61,85.72,43472.0,69.6224,69.7037,69.5655,69.6549,43472.0
2019-02-11 13:30:00,85.72,85.76,85.57,85.6,69649.0,69.6549,69.6874,69.533,69.5574,69649.0
2019-02-11 14:00:00,85.56,85.62,85.36,85.5,36946.0,69.5249,69.5737,69.3624,69.4762,36946.0
2019-02-11 14:30:00,85.52,85.54,85.39,85.48,36388.0,69.4924,69.5087,69.3868,69.4599,36388.0
2019-02-11 15:00:00,85.48,85.62,85.46,85.58,48002.0,69.4599,69.5737,69.4437,69.5412,48002.0
2019-02-11 15:30:00,85.59,85.61,85.41,85.47,174949.0,69.5493,69.5655,69.403,69.4518,174949.0
2019-02-12 09:30:00,85.86,86.27,85.58,86.11,61300.0,69.7687,70.1019,69.5412,69.9718,61300.0
2019-02-12 10:00:00,86.15,86.26,85.94,86.08,49568.0,70.0043,70.0937,69.8337,69.9475,49568.0
2019-02-12 10:30:00,86.15,86.55,86.12,86.46,139324.0,70.0043,70.3294,69.98,70.2562,139324.0
2019-02-12 11:00:00,86.45,86.62,86.35,86.36,176290.0,70.2481,70.3863,70.1669,70.175,176290.0
2019-02-12 11:30:00,86.36,86.43,86.07,86.35,64145.0,70.175,70.2319,69.9393,70.1669,64145.0
2019-02-12 12:00:00,86.38,86.46,86.17,86.26,69316.0,70.1912,70.2562,70.0206,70.0937,69316.0
2019-02-12 12:30:00,86.27,86.36,86.15,86.27,57306.0,70.1019,70.175,70.0043,70.1019,57306.0
2019-02-12 13:00:00,86.26,86.34,86.14,86.27,54638.0,70.0937,70.1587,69.9962,70.1019,54638.0
2019-02-12 13:30:00,86.29,86.47,86.26,86.41,69238.0,70.1181,70.2644,70.0937,70.2156,69238.0
2019-02-12 14:00:00,86.42,86.49,86.37,86.48,48186.0,70.2237,70.2806,70.1831,70.2725,48186.0
2019-02-12 14:30:00,86.48,86.48,86.3,86.33,81749.0,70.2725,70.2725,70.1262,70.1506,81749.0
2019-02-12 15:00:00,86.33,86.42,86.33,86.37,91676.0,70.1506,70.2237,70.1506,70.1831,91676.0
2019-02-12 15:30:00,86.38,86.74,86.38,86.62,363560.0,70.1912,70.4838,70.1912,70.3863,363560.0
2019-02-13 09:30:00,87.0,87.16,86.16,86.17,54209.0,70.695,70.8251,70.0125,70.0206,54209.0
2019-02-13 10:00:00,86.14,86.68,86.03,86.64,54773.0,69.9962,70.435,69.9068,70.4025,54773.0
2019-02-13 10:30:00,86.67,86.71,86.23,86.4,45671.0,70.4269,70.4594,70.0693,70.2075,45671.0
2019-02-13 11:00:00,86.44,86.58,86.23,86.26,36571.0,70.24,70.3538,70.0693,70.0937,36571.0
2019-02-13 11:30:00,86.24,86.36,86.14,86.33,22435.0,70.0775,70.175,69.9962,70.1506,22435.0
2019-02-13 12:00:00,86.34,86.36,86.27,86.31,48547.0,70.1587,70.175,70.1019,70.1344,48547.0
2019-02-13 12:30:00,86.29,86.45,86.28,86.34,17677.0,70.1181,70.2481,70.11,70.1587,17677.0
2019-02-13 13:00:00,86.37,86.54,86.32,86.51,18625.0,70.1831,70.3213,70.1425,70.2969,18625.0
2019-02-13 13:30:00,86.5,86.56,86.4,86.54,22679.0,70.2887,70.3375,70.2075,70.3213,22679.0
2019-02-13 14:00:00,86.55,86.59,86.41,86.43,21433.0,70.3294,70.3619,70.2156,70.2319,21433.0
2019-02-13 14:30:00,86.43,86.57,86.42,86.54,45241.0,70.2319,70.3456,70.2237,70.3213,45241.0
2019-02-13 15:00:00,86.51,86.59,86.39,86.59,47407.0,70.2969,70.3619,70.1994,70.3619,47407.0
2019-02-13 15:30:00,86.6,86.68,86.42,86.47,142398.0,70.37,70.435,70.2237,70.2644,142398.0
2019-02-14 09:30:00,85.7,86.17,84.97,85.4,83016.0,69.6387,70.0206,69.0455,69.3949,83016.0
2019-02-14 10:00:00,85.47,85.82,85.23,85.77,63837.0,69.4518,69.7362,69.2568,69.6956,63837.0
2019-02-14 10:30:00,85.77,85.96,85.57,85.92,56597.0,69.6956,69.8499,69.533,69.8174,56597.0
2019-02-14 11:00:00,85.93,86.01,85.85,85.97,42696.0,69.8256,69.8906,69.7606,69.8581,42696.0
2019-02-14 11:30:00,85.97,86.05,85.84,86.03,52837.0,69.8581,69.9231,69.7524,69.9068,52837.0
2019-02-14 12:00:00,86.02,86.24,86.01,86.16,56798.0,69.8987,70.0775,69.8906,70.0125,56798.0
2019-02-14 12:30:00,86.17,86.22,86.08,86.09,28315.0,70.0206,70.0612,69.9475,69.9556,28315.0
2019-02-14 13:00:00,86.1,86.1,85.96,86.03,26867.0,69.9637,69.9637,69.8499,69.9068,26867.0
2019-02-14 13:30:00,86.02,86.09,85.93,85.93,31406.0,69.8987,69.9556,69.8256,69.8256,31406.0
2019-02-14 14:00:00,85.93,86.07,85.93,86.01,27533.0,69.8256,69.9393,69.8256,69.8906,27533.0
2019-02-14 14:30:00,86.03,86.09,85.96,86.0,41431.0,69.9068,69.9556,69.8499,69.8825,41431.0
2019-02-14 15:00:00,86.0,86.24,85.99,86.06,51096.0,69.8825,70.0775,69.8743,69.9312,51096.0
2019-02-14 15:30:00,86.06,86.26,85.89,85.96,143539.0,69.9312,70.0937,69.7931,69.8499,143539.0
2019-02-15 09:30:00,86.66,87.05,86.49,87.04,149059.0,70.4188,70.7357,70.2806,70.7275,149059.0
2019-02-15 10:00:00,87.03,87.16,86.82,87.1,46954.0,70.7194,70.8251,70.5488,70.7763,46954.0
2019-02-15 10:30:00,87.12,87.29,86.88,86.92,71015.0,70.7926,70.9307,70.5975,70.63,71015.0
2019-02-15 11:00:00,86.93,87.12,86.81,86.94,39806.0,70.6382,70.7926,70.5406,70.6463,39806.0
2019-02-15 11:30:00,86.94,87.06,86.74,86.89,59029.0,70.6463,70.7438,70.4838,70.6057,59029.0
2019-02-15 12:00:00,86.9,87.01,86.79,86.95,37696.0,70.6138,70.7032,70.5244,70.6544,37696.0
2019-02-15 12:30:00,86.96,86.98,86.83,86.91,35535.0,70.6625,70.6788,70.5569,70.6219,35535.0
2019-02-15 13:00:00,86.89,86.95,86.56,86.61,44822.0,70.6057,70.6544,70.3375,70.3781,44822.0
2019-02-15 13:30:00,86.63,86.76,86.59,86.62,46038.0,70.3944,70.5,70.3619,70.3863,46038.0
2019-02-15 14:00:00,86.62,86.8,86.56,86.57,62849.0,70.3863,70.5325,70.3375,70.3456,62849.0
2019-02-15 14:30:00,86.59,86.74,86.49,86.63,65210.0,70.3619,70.4838,70.2806,70.3944,65210.0
2019-02-15 15:00:00,86.62,86.7,86.57,86.65,51021.0,70.3863,70.4513,70.3456,70.4106,51021.0
2019-02-15 15:30:00,86.66,86.9,86.63,86.9,274822.0,70.4188,70.6138,70.3944,70.6138,274822.0
2019-02-19 09:30:00,86.32,87.02,86.03,86.93,108088.0,70.1425,70.7113,69.9068,70.6382,108088.0
2019-02-19 10:00:00,86.96,86.96,86.4,86.58,25513.0,70.6625,70.6625,70.2075,70.3538,25513.0
2019-02-19 10:30:00,86.56,86.68,86.48,86.63,30465.0,70.3375,70.435,70.2725,70.3944,30465.0
2019-02-19 11:00:00,86.65,86.86,86.56,86.56,34944.0,70.4106,70.5813,70.3375,70.3375,34944.0
2019-02-19 11:30:00,86.55,86.8,86.5,86.8,38867.0,70.3294,70.5325,70.2887,70.5325,38867.0
2019-02-19 12:00:00,86.8,86.81,86.57,86.6,38688.0,70.5325,70.5406,70.3456,70.37,38688.0
2019-02-19 12:30:00,86.59,86.61,86.48,86.59,37178.0,70.3619,70.3781,70.2725,70.3619,37178.0
2019-02-19 13:00:00,86.59,86.78,86.56,86.78,34689.0,70.3619,70.5163,70.3375,70.5163,34689.0
2019-02-19 13:30:00,86.77,86.9,86.75,86.87,32195.0,70.5081,70.6138,70.4919,70.5894,32195.0
2019-02-19 14:00:00,86.87,86.92,86.77,86.91,38689.0,70.5894,70.63,70.5081,70.6219,38689.0
2019-02-19 14:30:00,86.91,87.0,86.86,86.87,42502.0,70.6219,70.695,70.5813,70.5894,42502.0
2019-02-19 15:00:00,86.89,86.92,86.68,86.72,68976.0,70.6057,70.63,70.435,70.4675,68976.0
2019-02-19 15:30:00,86.71,86.75,86.56,86.71,320656.0,70.4594,70.4919,70.3375,70.4594,320656.0
2019-02-20 09:30:00,86.56,86.72,86.31,86.6,59049.0,70.3375,70.4675,70.1344,70.37,59049.0
2019-02-20 10:00:00,86.6,86.64,86.03,86.31,57190.0,70.37,70.4025,69.9068,70.1344,57190.0
2019-02-20 10:30:00,86.32,86.47,86.28,86.29,61381.0,70.1425,70.2644,70.11,70.1181,61381.0
2019-02-20 11:00:00,86.29,86.32,86.14,86.23,52268.0,70.1181,70.1425,69.9962,70.0693,52268.0
2019-02-20 11:30:00,86.23,86.3,86.13,86.16,51404.0,70.0693,70.1262,69.9881,70.0125,51404.0
2019-02-20 12:00:00,86.17,86.19,86.08,86.11,49816.0,70.0206,70.0368,69.9475,69.9718,49816.0
2019-02-20 12:30:00,86.12,86.19,86.05,86.1,37897.0,69.98,70.0368,69.9231,69.9637,37897.0
2019-02-20 13:00:00,86.11,86.41,86.06,86.4,31405.0,69.9718,70.2156,69.9312,70.2075,31405.0
2019-02-20 13:30:00,86.41,86.57,86.38,86.5,43923.0,70.2156,70.3456,70.1912,70.2887,43923.0
2019-02-20 14:00:00,86.49,86.65,86.16,86.36,73240.0,70.2806,70.4106,70.0125,70.175,73240.0
2019-02-20 14:30:00,86.39,86.63,86.38,86.54,47774.0,70.1994,70.3944,70.1912,70.3213,47774.0
2019-02-20 15:00:00,86.54,86.65,86.48,86.58,46513.0,70.3213,70.4106,70.2725,70.3538,46513.0
2019-02-20 15:30:00,86.56,86.7,86.3,86.38,182744.0,70.3375,70.4513,70.1262,70.1912,182744.0
2019-02-21 09:30:00,86.29,86.46,86.04,86.37,117845.0,70.1181,70.2562,69.915,70.1831,117845.0
2019-02-21 10:00:00,86.35,86.46,86.21,86.23,118109.0,70.1669,70.2562,70.0531,70.0693,118109.0
2019-02-21 10:30:00,86.24,86.33,85.91,85.93,68645.0,70.0775,70.1506,69.8093,69.8256,68645.0
2019-02-21 11:00:00,85.9,86.22,85.88,86.02,151728.0,69.8012,70.0612,69.7849,69.8987,151728.0
2019-02-21 11:30:00,86.02,86.06,85.85,85.98,143670.0,69.8987,69.9312,69.7606,69.8662,143670.0
2019-02-21 12:00:00,85.98,86.04,85.95,85.99,160463.0,69.8662,69.915,69.8418,69.8743,160463.0
2019-02-21 12:30:00,85.99,86.11,85.98,86.09,82387.0,69.8743,69.9718,69.8662,69.9556,82387.0
2019-02-21 13:00:00,86.1,86.14,85.96,86.0,83802.0,69.9637,69.9962,69.8499,69.8825,83802.0
2019-02-21 13:30:00,86.0,86.01,85.93,85.98,54574.0,69.8825,69.8906,69.8256,69.8662,54574.0
2019-02-21 14:00:00,85.98,85.98,85.67,85.73,74743.0,69.8662,69.8662,69.6143,69.6631,74743.0
2019-02-21 14:30:00,85.74,85.79,85.56,85.67,161412.0,69.6712,69.7118,69.5249,69.6143,161412.0
2019-02-21 15:00:00,85.68,85.85,85.65,85.72,75114.0,69.6224,69.7606,69.598,69.6549,75114.0
2019-02-21 15:30:00,85.71,85.91,85.64,85.8,291761.0,69.6468,69.8093,69.5899,69.7199,291761.0
2019-02-22 09:30:00,86.15,86.64,86.15,86.57,78910.0,70.0043,70.4025,70.0043,70.3456,78910.0
2019-02-22 10:00:00,86.64,86.67,86.44,86.6,113991.0,70.4025,70.4269,70.24,70.37,113991.0
2019-02-22 10:30:00,86.62,86.71,86.57,86.61,105156.0,70.3863,70.4594,70.3456,70.3781,105156.0
2019-02-22 11:00:00,86.63,86.98,86.62,86.94,106543.0,70.3944,70.6788,70.3863,70.6463,106543.0
2019-02-22 11:30:00,86.94,86.95,86.54,86.69,47025.0,70.6463,70.6544,70.3213,70.4431,47025.0
2019-02-22 12:00:00,86.69,86.79,86.59,86.6,120563.0,70.4431,70.5244,70.3619,70.37,120563.0
2019-02-22 12:30:00,86.61,86.67,86.53,86.55,76971.0,70.3781,70.4269,70.3131,70.3294,76971.0
2019-02-22 13:00:00,86.55,86.63,86.49,86.63,57209.0,70.3294,70.3944,70.2806,70.3944,57209.0
2019-02-22 13:30:00,86.64,86.67,86.5,86.57,88400.0,70.4025,70.4269,70.2887,70.3456,88400.0
2019-02-22 14:00:00,86.54,86.69,86.54,86.6,43960.0,70.3213,70.4431,70.3213,70.37,43960.0
2019-02-22 14:30:00,86.6,86.63,86.38,86.42,51144.0,70.37,70.3944,70.1912,70.2237,51144.0
2019-02-22 15:00:00,86.42,86.5,86.35,86.49,77498.0,70.2237,70.2887,70.1669,70.2806,77498.0
2019-02-22 15:30:00,86.48,86.6,86.38,86.5,369219.0,70.2725,70.37,70.1912,70.2887,369219.0
2019-02-25 09:30:00,87.0,87.07,86.71,86.82,143205.0,70.695,70.7519,70.4594,70.5488,143205.0
2019-02-25 10:00:00,86.78,87.01,86.63,86.97,342645.0,70.5163,70.7032,70.3944,70.6707,342645.0
2019-02-25 10:30:00,86.97,87.54,86.96,87.53,62849.0,70.6707,71.1338,70.6625,71.1257,62849.0
2019-02-25 11:00:00,87.54,87.69,87.41,87.44,50994.0,71.1338,71.2557,71.0282,71.0526,50994.0
2019-02-25 11:30:00,87.43,87.54,87.35,87.45,50121.0,71.0445,71.1338,70.9794,71.0607,50121.0
2019-02-25 12:00:00,87.45,87.46,87.14,87.16,42738.0,71.0607,71.0688,70.8088,70.8251,42738.0
2019-02-25 12:30:00,87.16,87.26,86.8,86.84,61596.0,70.8251,70.9063,70.5325,70.565,61596.0
2019-02-25 13:00:00,86.85,86.94,86.72,86.73,36971.0,70.5732,70.6463,70.4675,70.4756,36971.0
2019-02-25 13:30:00,86.75,86.87,86.67,86.78,54128.0,70.4919,70.5894,70.4269,70.5163,54128.0
2019-02-25 14:00:00,86.78,86.85,86.69,86.73,40669.0,70.5163,70.5732,70.4431,70.4756,40669.0
2019-02-25 14:30:00,86.74,86.76,86.61,86.68,40337.0,70.4838,70.5,70.3781,70.435,40337.0
2019-02-25 15:00:00,86.68,86.75,86.53,86.54,66280.0,70.435,70.4919,70.3131,70.3213,66280.0
2019-02-25 15:30:00,86.56,87.03,86.56,86.96,499946.0,70.3375,70.7194,70.3375,70.6625,499946.0
2019-02-26 09:30:00,86.98,87.62,86.94,87.48,66286.0,70.6788,71.1988,70.6463,71.0851,66286.0
2019-02-26 10:00:00,87.47,87.57,87.26,87.31,37761.0,71.077,71.1582,70.9063,70.9469,37761.0
2019-02-26 10:30:00,87.29,87.4,87.01,87.06,45900.0,70.9307,71.0201,70.7032,70.7438,45900.0
2019-02-26 11:00:00,87.06,87.4,87.04,87.38,75896.0,70.7438,71.0201,70.7275,71.0038,75896.0
2019-02-26 11:30:00,87.39,87.47,87.31,87.35,48450.0,71.0119,71.077,70.9469,70.9794,48450.0
2019-02-26 12:00:00,87.33,87.48,87.32,87.39,39259.0,70.9632,71.0851,70.9551,71.0119,39259.0
2019-02-26 12:30:00,87.4,87.41,87.23,87.25,31370.0,71.0201,71.0282,70.8819,70.8982,31370.0
2019-02-26 13:00:00,87.27,87.34,87.25,87.27,26579.0,70.9144,70.9713,70.8982,70.9144,26579.0
2019-02-26 13:30:00,87.26,87.32,87.23,87.24,26356.0,70.9063,70.9551,70.8819,70.8901,26356.0
2019-02-26 14:00:00,87.25,87.31,87.24,87.28,53606.0,70.8982,70.9469,70.8901,70.9226,53606.0
2019-02-26 14:30:00,87.28,87.39,87.26,87.36,46058.0,70.9226,71.0119,70.9063,70.9876,46058.0
2019-02-26 15:00:00,87.36,87.49,87.34,87.38,58979.0,70.9876,71.0932,70.9713,71.0038,58979.0
2019-02-26 15:30:00,87.38,87.52,87.27,87.31,153865.0,71.0038,71.1176,70.9144,70.9469,153865.0
2019-02-27 09:30:00,87.17,87.63,87.0,87.28,64991.0,70.8332,71.207,70.695,70.9226,64991.0
2019-02-27 10:00:00,87.28,87.31,86.72,86.94,49752.0,70.9226,70.9469,70.4675,70.6463,49752.0
2019-02-27 10:30:00,86.99,87.22,86.86,87.16,27084.0,70.6869,70.8738,70.5813,70.8251,27084.0
2019-02-27 11:00:00,87.17,87.31,87.07,87.25,38793.0,70.8332,70.9469,70.7519,70.8982,38793.0
2019-02-27 11:30:00,87.23,87.34,87.13,87.24,47951.0,70.8819,70.9713,70.8007,70.8901,47951.0
2019-02-27 12:00:00,87.23,87.42,87.13,87.37,36861.0,70.8819,71.0363,70.8007,70.9957,36861.0
2019-02-27 12:30:00,87.38,87.39,87.26,87.31,26957.0,71.0038,71.0119,70.9063,70.9469,26957.0
2019-02-27 13:00:00,87.31,87.54,87.3,87.51,42959.0,70.9469,71.1338,70.9388,71.1095,42959.0
2019-02-27 13:30:00,87.52,87.53,87.33,87.43,56204.0,71.1176,71.1257,70.9632,71.0445,56204.0
2019-02-27 14:00:00,87.43,87.64,87.36,87.49,47854.0,71.0445,71.2151,70.9876,71.0932,47854.0
2019-02-27 14:30:00,87.5,87.53,87.42,87.51,57545.0,71.1013,71.1257,71.0363,71.1095,57545.0
2019-02-27 15:00:00,87.52,87.74,87.44,87.73,96110.0,71.1176,71.2964,71.0526,71.2882,96110.0
2019-02-27 15:30:00,87.74,87.84,87.63,87.73,369097.0,71.2964,71.3776,71.207,71.2882,369097.0
2019-02-28 09:30:00,87.76,87.95,87.35,87.47,79865.0,71.3126,71.467,70.9794,71.077,79865.0
2019-02-28 10:00:00,87.48,87.5,87.17,87.38,41338.0,71.0851,71.1013,70.8332,71.0038,41338.0
2019-02-28 10:30:00,87.4,87.49,87.27,87.4,30289.0,71.0201,71.0932,70.9144,71.0201,30289.0
2019-02-28 11:00:00,87.39,87.55,87.33,87.39,36841.0,71.0119,71.142,70.9632,71.0119,36841.0
2019-02-28 11:30:00,87.37,87.55,87.37,87.39,22894.0,70.9957,71.142,70.9957,71.0119,22894.0
2019-02-28 12:00:00,87.37,87.53,87.33,87.48,28555.0,70.9957,71.1257,70.9632,71.0851,28555.0
2019-02-28 12:30:00,87.49,87.67,87.48,87.64,32168.0,71.0932,71.2395,71.0851,71.2151,32168.0
2019-02-28 13:00:00,87.64,87.67,87.54,87.55,31913.0,71.2151,71.2395,71.1338,71.142,31913.0
2019-02-28 13:30:00,87.55,87.66,87.54,87.65,38010.0,71.142,71.2313,71.1338,71.2232,38010.0
2019-02-28 14:00:00,87.65,87.72,87.6,87.67,37789.0,71.2232,71.2801,71.1826,71.2395,37789.0
2019-02-28 14:30:00,87.66,87.66,87.37,87.37,51747.0,71.2313,71.2313,70.9957,70.9957,51747.0
2019-02-28 15:00:00,87.39,87.56,87.3,87.55,60136.0,71.0119,71.1501,70.9388,71.142,60136.0
2019-02-28 15:30:00,87.54,87.59,87.25,87.36,230723.0,71.1338,71.1745,70.8982,70.9876,230723.0
2019-03-01 09:30:00,88.28,88.83,88.19,88.24,72426.0,71.7352,72.1821,71.662,71.7026,72426.0
2019-03-01 10:00:00,88.21,88.21,87.43,87.71,52807.0,71.6783,71.6783,71.0445,71.272,52807.0
2019-03-01 10:30:00,87.71,87.8,87.38,87.42,57953.0,71.272,71.3451,71.0038,71.0363,57953.0
2019-03-01 11:00:00,87.39,87.42,87.03,87.06,101019.0,71.0119,71.0363,70.7194,70.7438,101019.0
2019-03-01 11:30:00,87.07,87.11,86.64,86.85,66202.0,70.7519,70.7844,70.4025,70.5732,66202.0
2019-03-01 12:00:00,86.82,87.25,86.82,87.22,44773.0,70.5488,70.8982,70.5488,70.8738,44773.0
2019-03-01 12:30:00,87.22,87.3,87.11,87.24,44574.0,70.8738,70.9388,70.7844,70.8901,44574.0
2019-03-01 13:00:00,87.25,87.25,87.07,87.11,43242.0,70.8982,70.8982,70.7519,70.7844,43242.0
2019-03-01 13:30:00,87.12,87.33,87.11,87.31,56152.0,70.7926,70.9632,70.7844,70.9469,56152.0
2019-03-01 14:00:00,87.31,87.58,87.24,87.51,56743.0,70.9469,71.1663,70.8901,71.1095,56743.0
2019-03-01 14:30:00,87.51,87.56,87.4,87.41,44867.0,71.1095,71.1501,71.0201,71.0282,44867.0
2019-03-01 15:00:00,87.42,87.49,87.29,87.3,54250.0,71.0363,71.0932,70.9307,70.9388,54250.0
2019-03-01 15:30:00,87.31,87.42,87.26,87.31,212997.0,70.9469,71.0363,70.9063,70.9469,212997.0
2019-03-04 09:30:00,87.43,87.57,87.1,87.4,89457.0,71.0445,71.1582,70.7763,71.0201,89457.0
2019-03-04 10:00:00,87.32,87.51,87.15,87.4,33840.0,70.9551,71.1095,70.8169,71.0201,33840.0
2019-03-04 10:30:00,87.41,87.49,87.02,87.05,48348.0,71.0282,71.0932,70.7113,70.7357,48348.0
2019-03-04 11:00:00,87.02,87.04,86.43,86.45,74821.0,70.7113,70.7275,70.2319,70.2481,74821.0
2019-03-04 11:30:00,86.43,86.47,85.97,86.1,60167.0,70.2319,70.2644,69.8581,69.9637,60167.0
2019-03-04 12:00:00,86.11,86.24,85.79,85.97,72416.0,69.9718,70.0775,69.7118,69.8581,72416.0
2019-03-04 12:30:00,85.97,86.13,85.68,85.83,48403.0,69.8581,69.9881,69.6224,69.7443,48403.0
2019-03-04 13:00:00,85.82,86.01,85.62,86.0,35745.0,69.7362,69.8906,69.5737,69.8825,35745.0
2019-03-04 13:30:00,86.0,86.18,85.92,86.1,25537.0,69.8825,70.0287,69.8174,69.9637,25537.0
2019-03-04 14:00:00,86.12,86.32,86.04,86.26,30188.0,69.98,70.1425,69.915,70.0937,30188.0
2019-03-04 14:30:00,86.27,86.29,86.09,86.09,24277.0,70.1019,70.1181,69.9556,69.9556,24277.0
2019-03-04 15:00:00,86.1,86.1,85.82,85.94,59622.0,69.9637,69.9637,69.7362,69.8337,59622.0
2019-03-04 15:30:00,85.93,85.98,85.65,85.88,213567.0,69.8256,69.8662,69.598,69.7849,213567.0
2019-03-05 09:30:00,86.13,86.51,86.07,86.4,79225.0,69.9881,70.2969,69.9393,70.2075,79225.0
2019-03-05 10:00:00,86.44,86.55,86.07,86.16,28650.0,70.24,70.3294,69.9393,70.0125,28650.0
2019-03-05 10:30:00,86.2,86.25,86.04,86.07,62615.0,70.045,70.0856,69.915,69.9393,62615.0
2019-03-05 11:00:00,86.07,86.1,85.92,86.08,38526.0,69.9393,69.9637,69.8174,69.9475,38526.0
2019-03-05 11:30:00,86.07,86.19,86.07,86.08,37665.0,69.9393,70.0368,69.9393,69.9475,37665.0
2019-03-05 12:00:00,86.08,86.25,86.03,86.13,65929.0,69.9475,70.0856,69.9068,69.9881,65929.0
2019-03-05 12:30:00,86.13,86.13,85.84,85.94,58247.0,69.9881,69.9881,69.7524,69.8337,58247.0
2019-03-05 13:00:00,85.95,85.99,85.79,85.79,20439.0,69.8418,69.8743,69.7118,69.7118,20439.0
2019-03-05 13:30:00,85.78,85.83,85.69,85.7,34211.0,69.7037,69.7443,69.6306,69.6387,34211.0
2019-03-05 14:00:00,85.69,85.99,85.66,85.94,36242.0,69.6306,69.8743,69.6062,69.8337,36242.0
2019-03-05 14:30:00,85.94,85.95,85.72,85.72,34881.0,69.8337,69.8418,69.6549,69.6549,34881.0
2019-03-05 15:00:00,85.71,85.78,85.58,85.6,52762.0,69.6468,69.7037,69.5412,69.5574,52762.0
2019-03-05 15:30:00,85.61,85.86,85.47,85.52,147111.0,69.5655,69.7687,69.4518,69.4924,147111.0
2019-03-06 09:30:00,85.75,86.24,85.4,85.52,42313.0,69.6793,70.0775,69.3949,69.4924,42313.0
2019-03-06 10:00:00,85.5,85.63,85.22,85.28,30981.0,69.4762,69.5818,69.2486,69.2974,30981.0
2019-03-06 10:30:00,85.26,85.33,85.03,85.21,38121.0,69.2811,69.338,69.0942,69.2405,38121.0
2019-03-06 11:00:00,85.19,85.54,85.19,85.44,36913.0,69.2243,69.5087,69.2243,69.4274,36913.0
2019-03-06 11:30:00,85.43,85.49,85.15,85.27,53289.0,69.4193,69.468,69.1918,69.2893,53289.0
2019-03-06 12:00:00,85.22,85.49,85.22,85.34,25515.0,69.2486,69.468,69.2486,69.3461,25515.0
2019-03-06 12:30:00,85.31,85.51,85.31,85.37,27731.0,69.3218,69.4843,69.3218,69.3705,27731.0
2019-03-06 13:00:00,85.38,85.46,85.25,85.39,39868.0,69.3786,69.4437,69.273,69.3868,39868.0
2019-03-06 13:30:00,85.41,85.67,85.41,85.65,32625.0,69.403,69.6143,69.403,69.598,32625.0
2019-03-06 14:00:00,85.67,85.72,85.53,85.61,25954.0,69.6143,69.6549,69.5005,69.5655,25954.0
2019-03-06 14:30:00,85.63,85.64,85.29,85.41,63923.0,69.5818,69.5899,69.3055,69.403,63923.0
2019-03-06 15:00:00,85.39,85.5,85.28,85.35,43123.0,69.3868,69.4762,69.2974,69.3543,43123.0
2019-03-06 15:30:00,85.35,85.55,85.34,85.39,125570.0,69.3543,69.5168,69.3461,69.3868,125570.0
2019-03-07 09:30:00,84.92,85.04,84.28,84.61,75181.0,69.4189,69.517,68.8957,69.1655,75181.0
2019-03-07 10:00:00,84.6,84.69,84.26,84.39,79433.0,69.1573,69.2309,68.8794,68.9856,79433.0
2019-03-07 10:30:00,84.38,84.71,84.26,84.66,123207.0,68.9775,69.2472,68.8794,69.2063,123207.0
2019-03-07 11:00:00,84.63,84.74,84.45,84.58,34169.0,69.1818,69.2717,69.0347,69.141,34169.0
2019-03-07 11:30:00,84.56,84.74,84.56,84.63,31510.0,69.1246,69.2717,69.1246,69.1818,31510.0
2019-03-07 12:00:00,84.63,84.71,84.56,84.69,34491.0,69.1818,69.2472,69.1246,69.2309,34491.0
2019-03-07 12:30:00,84.65,84.8,84.5,84.77,24689.0,69.1982,69.3208,69.0756,69.2963,24689.0
2019-03-07 13:00:00,84.74,84.78,84.66,84.7,21345.0,69.2717,69.3044,69.2063,69.239,21345.0
2019-03-07 13:30:00,84.69,84.78,84.58,84.72,21207.0,69.2309,69.3044,69.141,69.2554,21207.0
2019-03-07 14:00:00,84.71,84.84,84.67,84.83,59833.0,69.2472,69.3535,69.2145,69.3453,59833.0
2019-03-07 14:30:00,84.82,84.83,84.58,84.62,52975.0,69.3371,69.3453,69.141,69.1737,52975.0
2019-03-07 15:00:00,84.63,84.97,84.59,84.82,65470.0,69.1818,69.4598,69.1491,69.3371,65470.0
2019-03-07 15:30:00,84.82,85.04,84.7,85.0,363875.0,69.3371,69.517,69.239,69.4843,363875.0
2019-03-08 09:30:00,84.47,84.95,83.19,83.19,162295.0,69.051,69.4434,68.0047,68.0047,162295.0
2019-03-08 10:00:00,83.19,83.37,82.77,83.27,95832.0,68.0047,68.1518,67.6613,68.0701,95832.0
2019-03-08 10:30:00,83.33,83.81,83.26,83.76,62157.0,68.1191,68.5115,68.0619,68.4706,62157.0
2019-03-08 11:00:00,83.73,83.96,83.61,83.84,71616.0,68.4461,68.6341,68.348,68.536,71616.0
2019-03-08 11:30:00,83.83,83.86,83.59,83.59,79202.0,68.5279,68.5524,68.3317,68.3317,79202.0
2019-03-08 12:00:00,83.59,83.71,83.51,83.69,115098.0,68.3317,68.4298,68.2663,68.4134,115098.0
2019-03-08 12:30:00,83.7,83.88,83.7,83.83,57797.0,68.4216,68.5687,68.4216,68.5279,57797.0
2019-03-08 13:00:00,83.82,84.06,83.81,83.99,75343.0,68.5197,68.7159,68.5115,68.6586,75343.0
2019-03-08 13:30:00,83.98,84.05,83.91,83.95,65950.0,68.6505,68.7077,68.5933,68.626,65950.0
2019-03-08 14:00:00,83.95,84.19,83.94,84.05,58116.0,68.626,68.8221,68.6178,68.7077,58116.0
2019-03-08 14:30:00,84.05,84.34,83.97,84.29,69175.0,68.7077,68.9448,68.6423,68.9039,69175.0
2019-03-08 15:00:00,84.28,84.32,83.97,84.01,85901.0,68.8957,68.9284,68.6423,68.675,85901.0
2019-03-08 15:30:00,83.99,84.27,83.95,84.21,245708.0,68.6586,68.8875,68.626,68.8385,245708.0
2019-03-11 09:30:00,84.37,84.74,84.31,84.68,67673.0,68.9693,69.2717,68.9202,69.2227,67673.0
2019-03-11 10:00:00,84.65,85.03,84.64,84.95,91756.0,69.1982,69.5088,69.19,69.4434,91756.0
2019-03-11 10:30:00,84.94,85.15,84.84,84.84,90256.0,69.4352,69.6069,69.3535,69.3535,90256.0
2019-03-11 11:00:00,84.84,85.09,84.74,84.84,111235.0,69.3535,69.5579,69.2717,69.3535,111235.0
2019-03-11 11:30:00,84.83,84.96,84.76,84.86,86014.0,69.3453,69.4516,69.2881,69.3698,86014.0
2019-03-11 12:00:00,84.85,84.95,84.65,84.81,90679.0,69.3617,69.4434,69.1982,69.329,90679.0
2019-03-11 12:30:00,84.82,84.84,84.67,84.7,119018.0,69.3371,69.3535,69.2145,69.239,119018.0
2019-03-11 13:00:00,84.71,84.81,84.7,84.75,83281.0,69.2472,69.329,69.239,69.2799,83281.0
2019-03-11 13:30:00,84.75,84.81,84.69,84.76,95421.0,69.2799,69.329,69.2309,69.2881,95421.0
2019-03-11 14:00:00,84.75,84.76,84.67,84.73,50341.0,69.2799,69.2881,69.2145,69.2636,50341.0
2019-03-11 14:30:00,84.74,84.97,84.68,84.96,80822.0,69.2717,69.4598,69.2227,69.4516,80822.0
2019-03-11 15:00:00,84.95,85.05,84.84,84.97,60536.0,69.4434,69.5252,69.3535,69.4598,60536.0
2019-03-11 15:30:00,84.97,85.34,84.97,85.12,240924.0,69.4598,69.7622,69.4598,69.5824,240924.0
2019-03-12 09:30:00,85.4,85.62,85.12,85.62,96882.0,69.8113,69.9911,69.5824,69.9911,96882.0
2019-03-12 10:00:00,85.65,85.67,85.01,85.14,73352.0,70.0156,70.032,69.4925,69.5987,73352.0
2019-03-12 10:30:00,85.16,85.21,84.68,84.82,62688.0,69.6151,69.656,69.2227,69.3371,62688.0
2019-03-12 11:00:00,84.8,84.8,84.48,84.5,43857.0,69.3208,69.3208,69.0592,69.0756,43857.0
2019-03-12 11:30:00,84.51,84.73,84.51,84.7,61831.0,69.0837,69.2636,69.0837,69.239,61831.0
2019-03-12 12:00:00,84.71,84.91,84.63,84.88,52632.0,69.2472,69.4107,69.1818,69.3862,52632.0
2019-03-12 12:30:00,84.87,84.99,84.84,84.91,32787.0,69.378,69.4761,69.3535,69.4107,32787.0
2019-03-12 13:00:00,84.89,84.96,84.82,84.95,33447.0,69.3944,69.4516,69.3371,69.4434,33447.0
2019-03-12 13:30:00,84.95,85.13,84.89,85.06,41338.0,69.4434,69.5906,69.3944,69.5333,41338.0
2019-03-12 14:00:00,85.06,85.16,84.91,84.92,49962.0,69.5333,69.6151,69.4107,69.4189,49962.0
2019-03-12 14:30:00,84.94,84.98,84.85,84.88,51977.0,69.4352,69.4679,69.3617,69.3862,51977.0
2019-03-12 15:00:00,84.88,84.89,84.63,84.74,119510.0,69.3862,69.3944,69.1818,69.2717,119510.0
2019-03-12 15:30:00,84.73,84.82,84.6,84.81,262715.0,69.2636,69.3371,69.1573,69.329,262715.0
2019-03-13 09:30:00,84.98,85.1,84.51,85.08,87961.0,69.4679,69.566,69.0837,69.5497,87961.0
2019-03-13 10:00:00,85.1,85.34,85.05,85.3,82849.0,69.566,69.7622,69.5252,69.7295,82849.0
2019-03-13 10:30:00,85.3,85.38,85.0,85.17,73133.0,69.7295,69.7949,69.4843,69.6233,73133.0
2019-03-13 11:00:00,85.17,85.74,85.16,85.71,71411.0,69.6233,70.0892,69.6151,70.0647,71411.0
2019-03-13 11:30:00,85.72,85.78,85.29,85.32,63674.0,70.0729,70.1219,69.7213,69.7459,63674.0
2019-03-13 12:00:00,85.31,85.53,85.27,85.31,50946.0,69.7377,69.9175,69.705,69.7377,50946.0
2019-03-13 12:30:00,85.31,85.5,85.28,85.4,46877.0,69.7377,69.893,69.7132,69.8113,46877.0
2019-03-13 13:00:00,85.4,85.49,85.32,85.43,41101.0,69.8113,69.8848,69.7459,69.8358,41101.0
2019-03-13 13:30:00,85.44,85.5,85.3,85.36,41089.0,69.844,69.893,69.7295,69.7786,41089.0
2019-03-13 14:00:00,85.37,85.45,85.23,85.23,53867.0,69.7867,69.8521,69.6723,69.6723,53867.0
2019-03-13 14:30:00,85.22,85.22,84.94,85.03,65521.0,69.6641,69.6641,69.4352,69.5088,65521.0
2019-03-13 15:00:00,85.04,85.12,84.55,84.96,157519.0,69.517,69.5824,69.1164,69.4516,157519.0
2019-03-13 15:30:00,84.95,85.25,84.91,85.09,300314.0,69.4434,69.6887,69.4107,69.5579,300314.0
2019-03-14 09:30:00,85.12,85.26,84.56,84.56,75188.0,69.5824,69.6968,69.1246,69.1246,75188.0
2019-03-14 10:00:00,84.57,84.63,84.35,84.63,58883.0,69.1328,69.1818,68.9529,69.1818,58883.0
2019-03-14 10:30:00,84.63,84.87,84.56,84.82,45867.0,69.1818,69.378,69.1246,69.3371,45867.0
2019-03-14 11:00:00,84.84,84.97,84.76,84.93,44099.0,69.3535,69.4598,69.2881,69.4271,44099.0
2019-03-14 11:30:00,84.93,85.03,84.86,84.88,45393.0,69.4271,69.5088,69.3698,69.3862,45393.0
2019-03-14 12:00:00,84.85,84.96,84.71,84.78,25391.0,69.3617,69.4516,69.2472,69.3044,25391.0
2019-03-14 12:30:00,84.78,84.99,84.77,84.92,35707.0,69.3044,69.4761,69.2963,69.4189,35707.0
2019-03-14 13:00:00,84.92,85.0,84.87,85.0,25913.0,69.4189,69.4843,69.378,69.4843,25913.0
2019-03-14 13:30:00,85.0,85.06,84.82,84.91,33674.0,69.4843,69.5333,69.3371,69.4107,33674.0
2019-03-14 14:00:00,84.92,85.13,84.88,85.13,33684.0,69.4189,69.5906,69.3862,69.5906,33684.0
2019-03-14 14:30:00,85.14,85.19,85.03,85.07,32034.0,69.5987,69.6396,69.5088,69.5415,32034.0
2019-03-14 15:00:00,85.06,85.16,84.99,85.08,65245.0,69.5333,69.6151,69.4761,69.5497,65245.0
2019-03-14 15:30:00,85.08,85.09,84.9,84.94,244173.0,69.5497,69.5579,69.4025,69.4352,244173.0
2019-03-15 09:30:00,84.93,85.36,84.93,85.03,363184.0,69.4271,69.7786,69.4271,69.5088,363184.0
2019-03-15 10:00:00,85.02,85.04,84.6,84.66,45984.0,69.5006,69.517,69.1573,69.2063,45984.0
2019-03-15 10:30:00,84.65,84.72,84.27,84.29,91995.0,69.1982,69.2554,68.8875,68.9039,91995.0
2019-03-15 11:00:00,84.3,84.3,84.06,84.14,102805.0,68.9121,68.9121,68.7159,68.7813,102805.0
2019-03-15 11:30:00,84.14,84.36,83.93,84.35,158100.0,68.7813,68.9611,68.6096,68.9529,158100.0
2019-03-15 12:00:00,84.35,85.1,84.3,85.09,113257.0,68.9529,69.566,68.9121,69.5579,113257.0
2019-03-15 12:30:00,85.09,85.21,85.04,85.19,86026.0,69.5579,69.656,69.517,69.6396,86026.0
2019-03-15 13:00:00,85.19,85.29,85.05,85.06,78037.0,69.6396,69.7213,69.5252,69.5333,78037.0
2019-03-15 13:30:00,85.07,85.09,84.93,84.96,49788.0,69.5415,69.5579,69.4271,69.4516,49788.0
2019-03-15 14:00:00,84.95,84.97,84.71,84.8,105690.0,69.4434,69.4598,69.2472,69.3208,105690.0
2019-03-15 14:30:00,84.8,84.99,84.79,84.83,99706.0,69.3208,69.4761,69.3126,69.3453,99706.0
2019-03-15 15:00:00,84.83,84.84,84.66,84.73,99720.0,69.3453,69.3535,69.2063,69.2636,99720.0
2019-03-15 15:30:00,84.73,84.77,84.57,84.72,294141.0,69.2636,69.2963,69.1328,69.2554,294141.0
2019-03-18 09:30:00,85.05,85.29,84.63,85.03,64145.0,69.5252,69.7213,69.1818,69.5088,64145.0
2019-03-18 10:00:00,85.09,85.19,85.0,85.11,34400.0,69.5579,69.6396,69.4843,69.5742,34400.0
2019-03-18 10:30:00,85.11,85.45,85.09,85.45,39809.0,69.5742,69.8521,69.5579,69.8521,39809.0
2019-03-18 11:00:00,85.43,85.49,85.2,85.24,43822.0,69.8358,69.8848,69.6478,69.6805,43822.0
2019-03-18 11:30:00,85.24,85.48,85.17,85.45,55139.0,69.6805,69.8767,69.6233,69.8521,55139.0
2019-03-18 12:00:00,85.46,85.55,85.34,85.36,46948.0,69.8603,69.9339,69.7622,69.7786,46948.0
2019-03-18 12:30:00,85.35,85.44,85.28,85.37,46075.0,69.7704,69.844,69.7132,69.7867,46075.0
2019-03-18 13:00:00,85.38,85.63,85.37,85.61,42095.0,69.7949,69.9993,69.7867,69.9829,42095.0
2019-03-18 13:30:00,85.62,85.72,85.54,85.68,35694.0,69.9911,70.0729,69.9257,70.0402,35694.0
2019-03-18 14:00:00,85.69,85.83,85.62,85.73,54128.0,70.0483,70.1628,69.9911,70.081,54128.0
2019-03-18 14:30:00,85.73,85.73,85.55,85.55,45557.0,70.081,70.081,69.9339,69.9339,45557.0
2019-03-18 15:00:00,85.57,85.69,85.52,85.67,66336.0,69.9502,70.0483,69.9094,70.032,66336.0
2019-03-18 15:30:00,85.67,86.1,85.66,86.04,302024.0,70.032,70.3835,70.0238,70.3344,302024.0
2019-03-19 09:30:00,86.3,86.35,85.85,86.12,90502.0,70.547,70.5879,70.1791,70.3998,90502.0
2019-03-19 10:00:00,86.13,86.45,86.07,86.28,57242.0,70.408,70.6696,70.359,70.5306,57242.0
2019-03-19 10:30:00,86.27,86.33,86.07,86.27,81555.0,70.5225,70.5715,70.359,70.5225,81555.0
2019-03-19 11:00:00,86.28,86.67,86.28,86.62,60720.0,70.5306,70.8494,70.5306,70.8086,60720.0
2019-03-19 11:30:00,86.63,86.92,86.57,86.88,61716.0,70.8167,71.0538,70.7677,71.0211,61716.0
2019-03-19 12:00:00,86.9,87.03,86.89,86.95,58492.0,71.0375,71.1437,71.0293,71.0783,58492.0
2019-03-19 12:30:00,86.94,87.01,86.54,86.73,57612.0,71.0702,71.1274,70.7432,70.8985,57612.0
2019-03-19 13:00:00,86.75,86.81,86.57,86.68,54199.0,70.9148,70.9639,70.7677,70.8576,54199.0
2019-03-19 13:30:00,86.66,86.7,86.47,86.47,47067.0,70.8413,70.874,70.686,70.686,47067.0
2019-03-19 14:00:00,86.48,86.59,86.39,86.58,44283.0,70.6941,70.7841,70.6206,70.7759,44283.0
2019-03-19 14:30:00,86.59,86.61,86.47,86.54,66080.0,70.7841,70.8004,70.686,70.7432,66080.0
2019-03-19 15:00:00,86.54,86.63,86.45,86.47,165657.0,70.7432,70.8167,70.6696,70.686,165657.0
2019-03-19 15:30:00,86.47,86.54,86.13,86.54,339463.0,70.686,70.7432,70.408,70.7432,339463.0
2019-03-20 09:30:00,86.35,86.5,85.77,86.09,81335.0,70.5879,70.7105,70.1137,70.3753,81335.0
2019-03-20 10:00:00,86.09,86.09,85.74,85.8,118369.0,70.3753,70.3753,70.0892,70.1383,118369.0
2019-03-20 10:30:00,85.8,85.88,85.59,85.76,73492.0,70.1383,70.2037,69.9666,70.1056,73492.0
2019-03-20 11:00:00,85.77,85.92,85.57,85.69,76507.0,70.1137,70.2364,69.9502,70.0483,76507.0
2019-03-20 11:30:00,85.69,85.69,85.07,85.11,71150.0,70.0483,70.0483,69.5415,69.5742,71150.0
2019-03-20 12:00:00,85.13,85.18,84.87,84.97,91042.0,69.5906,69.6314,69.378,69.4598,91042.0
2019-03-20 12:30:00,84.97,84.98,84.74,84.86,74077.0,69.4598,69.4679,69.2717,69.3698,74077.0
2019-03-20 13:00:00,84.85,84.92,84.74,84.83,81492.0,69.3617,69.4189,69.2717,69.3453,81492.0
2019-03-20 13:30:00,84.84,84.88,84.6,84.73,96368.0,69.3535,69.3862,69.1573,69.2636,96368.0
2019-03-20 14:00:00,84.73,85.15,84.73,85.02,121399.0,69.2636,69.6069,69.2636,69.5006,121399.0
2019-03-20 14:30:00,85.03,85.66,84.92,85.44,134736.0,69.5088,70.0238,69.4189,69.844,134736.0
2019-03-20 15:00:00,85.44,85.64,85.11,85.13,64795.0,69.844,70.0075,69.5742,69.5906,64795.0
2019-03-20 15:30:00,85.13,85.13,84.77,84.92,203116.0,69.5906,69.5906,69.2963,69.4189,203116.0
2019-03-21 09:30:00,84.97,85.47,84.74,85.38,43982.0,69.4598,69.8685,69.2717,69.7949,43982.0
2019-03-21 10:00:00,85.32,85.64,85.28,85.33,51877.0,69.7459,70.0075,69.7132,69.754,51877.0
2019-03-21 10:30:00,85.33,85.39,85.16,85.39,74194.0,69.754,69.8031,69.6151,69.8031,74194.0
2019-03-21 11:00:00,85.37,85.78,85.35,85.72,60334.0,69.7867,70.1219,69.7704,70.0729,60334.0
2019-03-21 11:30:00,85.72,86.08,85.69,86.06,51040.0,70.0729,70.3671,70.0483,70.3508,51040.0
2019-03-21 12:00:00,86.03,86.07,85.83,85.85,31932.0,70.3263,70.359,70.1628,70.1791,31932.0
2019-03-21 12:30:00,85.85,85.89,85.73,85.74,61832.0,70.1791,70.2118,70.081,70.0892,61832.0
2019-03-21 13:00:00,85.72,85.87,85.62,85.7,23443.0,70.0729,70.1955,69.9911,70.0565,23443.0
2019-03-21 13:30:00,85.72,85.77,85.6,85.66,26078.0,70.0729,70.1137,69.9748,70.0238,26078.0
2019-03-21 14:00:00,85.62,85.84,85.62,85.78,29359.0,69.9911,70.171,69.9911,70.1219,29359.0
2019-03-21 14:30:00,85.76,86.01,85.76,85.83,42775.0,70.1056,70.3099,70.1056,70.1628,42775.0
2019-03-21 15:00:00,85.84,86.02,85.75,85.8,53777.0,70.171,70.3181,70.0974,70.1383,53777.0
2019-03-21 15:30:00,85.79,85.98,85.79,85.85,184472.0,70.1301,70.2854,70.1301,70.1791,184472.0
2019-03-22 09:30:00,85.17,85.43,84.86,84.9,62154.0,69.6233,69.8358,69.3698,69.4025,62154.0
2019-03-22 10:00:00,84.92,85.08,84.78,84.81,30095.0,69.4189,69.5497,69.3044,69.329,30095.0
2019-03-22 10:30:00,84.83,85.01,84.81,84.83,120069.0,69.3453,69.4925,69.329,69.3453,120069.0
2019-03-22 11:00:00,84.82,84.85,84.32,84.32,71623.0,69.3371,69.3617,68.9284,68.9284,71623.0
2019-03-22 11:30:00,84.28,84.35,83.89,83.95,83071.0,68.8957,68.9529,68.5769,68.626,83071.0
2019-03-22 12:00:00,83.95,84.19,83.92,84.02,41039.0,68.626,68.8221,68.6014,68.6832,41039.0
2019-03-22 12:30:00,84.01,84.26,83.91,84.25,49557.0,68.675,68.8794,68.5933,68.8712,49557.0
2019-03-22 13:00:00,84.25,84.4,84.14,84.17,44912.0,68.8712,68.9938,68.7813,68.8058,44912.0
2019-03-22 13:30:00,84.16,84.33,83.97,84.02,55764.0,68.7976,68.9366,68.6423,68.6832,55764.0
2019-03-22 14:00:00,84.01,84.44,84.01,84.4,48317.0,68.675,69.0265,68.675,68.9938,48317.0
2019-03-22 14:30:00,84.4,84.55,84.27,84.51,46933.0,68.9938,69.1164,68.8875,69.0837,46933.0
2019-03-22 15:00:00,84.5,84.6,84.19,84.19,57237.0,69.0756,69.1573,68.8221,68.8221,57237.0
2019-03-22 15:30:00,84.19,84.2,83.71,83.73,263947.0,68.8221,68.8303,68.4298,68.4461,263947.0
2019-03-25 09:30:00,83.77,83.98,83.32,83.91,89103.0,68.4788,68.6505,68.1109,68.5933,89103.0
2019-03-25 10:00:00,83.91,84.03,83.63,83.88,60965.0,68.5933,68.6913,68.3644,68.5687,60965.0
2019-03-25 10:30:00,83.88,84.42,83.81,84.36,51457.0,68.5687,69.0102,68.5115,68.9611,51457.0
2019-03-25 11:00:00,84.35,84.66,84.29,84.66,40390.0,68.9529,69.2063,68.9039,69.2063,40390.0
2019-03-25 11:30:00,84.64,84.65,84.19,84.32,42037.0,69.19,69.1982,68.8221,68.9284,42037.0
2019-03-25 12:00:00,84.34,84.63,84.28,84.59,52471.0,68.9448,69.1818,68.8957,69.1491,52471.0
2019-03-25 12:30:00,84.58,84.64,84.07,84.29,49586.0,69.141,69.19,68.724,68.9039,49586.0
2019-03-25 13:00:00,84.32,84.6,84.24,84.45,62106.0,68.9284,69.1573,68.863,69.0347,62106.0
2019-03-25 13:30:00,84.44,84.53,84.23,84.3,37517.0,69.0265,69.1001,68.8548,68.9121,37517.0
2019-03-25 14:00:00,84.3,84.41,84.18,84.23,61099.0,68.9121,69.002,68.814,68.8548,61099.0
2019-03-25 14:30:00,84.23,84.47,84.23,84.37,72830.0,68.8548,69.051,68.8548,68.9693,72830.0
2019-03-25 15:00:00,84.38,84.63,84.3,84.56,137466.0,68.9775,69.1818,68.9121,69.1246,137466.0
2019-03-25 15:30:00,84.56,84.59,84.34,84.54,212998.0,69.1246,69.1491,68.9448,69.1083,212998.0
2019-03-26 09:30:00,85.29,85.29,84.77,85.07,60640.0,69.7213,69.7213,69.2963,69.5415,60640.0
2019-03-26 10:00:00,85.06,85.27,84.93,85.26,34531.0,69.5333,69.705,69.4271,69.6968,34531.0
2019-03-26 10:30:00,85.24,85.6,85.17,85.53,57349.0,69.6805,69.9748,69.6233,69.9175,57349.0
2019-03-26 11:00:00,85.53,85.63,85.27,85.39,43504.0,69.9175,69.9993,69.705,69.8031,43504.0
2019-03-26 11:30:00,85.41,85.47,85.07,85.13,39143.0,69.8194,69.8685,69.5415,69.5906,39143.0
2019-03-26 12:00:00,85.15,85.16,84.81,84.89,32029.0,69.6069,69.6151,69.329,69.3944,32029.0
2019-03-26 12:30:00,84.88,85.01,84.7,84.84,57300.0,69.3862,69.4925,69.239,69.3535,57300.0
2019-03-26 13:00:00,84.82,84.91,84.75,84.8,29002.0,69.3371,69.4107,69.2799,69.3208,29002.0
2019-03-26 13:30:00,84.79,84.81,84.66,84.7,33295.0,69.3126,69.329,69.2063,69.239,33295.0
2019-03-26 14:00:00,84.67,84.78,84.61,84.65,37913.0,69.2145,69.3044,69.1655,69.1982,37913.0
2019-03-26 14:30:00,84.64,84.98,84.54,84.98,57613.0,69.19,69.4679,69.1083,69.4679,57613.0
2019-03-26 15:00:00,84.98,85.03,84.75,84.77,58637.0,69.4679,69.5088,69.2799,69.2963,58637.0
2019-03-26 15:30:00,84.77,85.05,84.66,85.02,177107.0,69.2963,69.5252,69.2063,69.5006,177107.0
2019-03-27 09:30:00,85.36,85.83,85.16,85.34,50368.0,69.7786,70.1628,69.6151,69.7622,50368.0
2019-03-27 10:00:00,85.36,85.62,85.32,85.54,32084.0,69.7786,69.9911,69.7459,69.9257,32084.0
2019-03-27 10:30:00,85.57,85.61,85.03,85.13,56820.0,69.9502,69.9829,69.5088,69.5906,56820.0
2019-03-27 11:00:00,85.14,85.28,84.74,84.75,61265.0,69.5987,69.7132,69.2717,69.2799,61265.0
2019-03-27 11:30:00,84.74,84.91,84.59,84.76,44959.0,69.2717,69.4107,69.1491,69.2881,44959.0
2019-03-27 12:00:00,84.76,84.98,84.69,84.92,37966.0,69.2881,69.4679,69.2309,69.4189,37966.0
2019-03-27 12:30:00,84.91,85.14,84.91,85.0,38246.0,69.4107,69.5987,69.4107,69.4843,38246.0
2019-03-27 13:00:00,85.01,85.34,84.87,85.26,36934.0,69.4925,69.7622,69.378,69.6968,36934.0
2019-03-27 13:30:00,85.26,85.56,85.25,85.38,53142.0,69.6968,69.9421,69.6887,69.7949,53142.0
2019-03-27 14:00:00,85.41,85.46,85.31,85.34,50163.0,69.8194,69.8603,69.7377,69.7622,50163.0
2019-03-27 14:30:00,85.34,85.43,85.14,85.21,55564.0,69.7622,69.8358,69.5987,69.656,55564.0
2019-03-27 15:00:00,85.23,85.36,85.11,85.36,42742.0,69.6723,69.7786,69.5742,69.7786,42742.0
2019-03-27 15:30:00,85.36,85.55,85.31,85.33,171031.0,69.7786,69.9339,69.7377,69.754,171031.0
2019-03-28 09:30:00,87.37,88.31,87.2,87.91,207535.0,71.4217,72.1901,71.2827,71.8631,207535.0
2019-03-28 10:00:00,87.95,88.46,87.82,87.86,145647.0,71.8958,72.3127,71.7895,71.8222,145647.0
2019-03-28 10:30:00,87.88,87.97,87.4,87.86,78191.0,71.8386,71.9121,71.4462,71.8222,78191.0
2019-03-28 11:00:00,87.89,87.92,87.06,87.2,91553.0,71.8468,71.8713,71.1683,71.2827,91553.0
2019-03-28 11:30:00,87.19,87.21,86.84,87.21,55636.0,71.2745,71.2909,70.9884,71.2909,55636.0
2019-03-28 12:00:00,87.19,87.24,86.79,87.03,52588.0,71.2745,71.3154,70.9475,71.1437,52588.0
2019-03-28 12:30:00,87.01,87.09,86.85,87.08,38460.0,71.1274,71.1928,70.9966,71.1846,38460.0
2019-03-28 13:00:00,87.09,87.21,86.99,87.19,41255.0,71.1928,71.2909,71.111,71.2745,41255.0
2019-03-28 13:30:00,87.17,87.3,87.13,87.29,36024.0,71.2582,71.3644,71.2255,71.3563,36024.0
2019-03-28 14:00:00,87.29,87.59,87.23,87.34,63291.0,71.3563,71.6015,71.3072,71.3971,63291.0
2019-03-28 14:30:00,87.34,87.34,87.13,87.19,65515.0,71.3971,71.3971,71.2255,71.2745,65515.0
2019-03-28 15:00:00,87.2,87.45,87.14,87.32,70089.0,71.2827,71.4871,71.2337,71.3808,70089.0
2019-03-28 15:30:00,87.33,87.36,87.06,87.16,239954.0,71.389,71.4135,71.1683,71.25,239954.0
2019-03-29 09:30:00,87.28,87.63,86.48,86.89,58884.0,71.3481,71.6342,70.6941,71.0293,58884.0
2019-03-29 10:00:00,86.87,87.49,86.86,87.49,61593.0,71.0129,71.5198,71.0048,71.5198,61593.0
2019-03-29 10:30:00,87.53,87.63,87.38,87.6,87175.0,71.5525,71.6342,71.4298,71.6097,87175.0
2019-03-29 11:00:00,87.58,87.7,87.3,87.41,74705.0,71.5933,71.6914,71.3644,71.4544,74705.0
2019-03-29 11:30:00,87.43,87.53,87.13,87.32,76800.0,71.4707,71.5525,71.2255,71.3808,76800.0
2019-03-29 12:00:00,87.32,87.32,86.92,87.21,47684.0,71.3808,71.3808,71.0538,71.2909,47684.0
2019-03-29 12:30:00,87.2,87.38,87.16,87.24,46672.0,71.2827,71.4298,71.25,71.3154,46672.0
2019-03-29 13:00:00,87.26,87.26,87.04,87.08,37757.0,71.3318,71.3318,71.1519,71.1846,37757.0
2019-03-29 13:30:00,87.08,87.13,87.01,87.02,42025.0,71.1846,71.2255,71.1274,71.1356,42025.0
2019-03-29 14:00:00,87.03,87.18,87.01,87.05,48144.0,71.1437,71.2664,71.1274,71.1601,48144.0
2019-03-29 14:30:00,87.06,87.24,86.85,87.12,47688.0,71.1683,71.3154,70.9966,71.2173,47688.0
2019-03-29 15:00:00,87.13,87.17,86.86,86.89,54872.0,71.2255,71.2582,71.0048,71.0293,54872.0
2019-03-29 15:30:00,86.91,87.0,86.76,86.93,210885.0,71.0456,71.1192,70.923,71.062,210885.0
2019-04-01 09:30:00,87.63,87.68,86.75,87.19,423325.0,71.6342,71.6751,70.9148,71.2745,423325.0
2019-04-01 10:00:00,87.32,87.43,86.92,86.94,59383.0,71.3808,71.4707,71.0538,71.0702,59383.0
2019-04-01 10:30:00,86.94,87.05,86.82,86.97,50278.0,71.0702,71.1601,70.9721,71.0947,50278.0
2019-04-01 11:00:00,86.99,87.03,86.86,86.98,68924.0,71.111,71.1437,71.0048,71.1029,68924.0
2019-04-01 11:30:00,86.98,86.98,86.75,86.85,46129.0,71.1029,71.1029,70.9148,70.9966,46129.0
2019-04-01 12:00:00,86.87,87.04,86.83,86.95,43514.0,71.0129,71.1519,70.9802,71.0783,43514.0
2019-04-01 12:30:00,86.96,87.06,86.94,87.03,39191.0,71.0865,71.1683,71.0702,71.1437,39191.0
2019-04-01 13:00:00,87.03,87.17,86.99,87.17,30749.0,71.1437,71.2582,71.111,71.2582,30749.0
2019-04-01 13:30:00,87.19,87.19,87.08,87.13,33273.0,71.2745,71.2745,71.1846,71.2255,33273.0
2019-04-01 14:00:00,87.14,87.24,87.08,87.24,30201.0,71.2337,71.3154,71.1846,71.3154,30201.0
2019-04-01 14:30:00,87.24,87.27,87.15,87.2,57169.0,71.3154,71.3399,71.2418,71.2827,57169.0
2019-04-01 15:00:00,87.2,87.26,87.09,87.25,70684.0,71.2827,71.3318,71.1928,71.3236,70684.0
2019-04-01 15:30:00,87.24,87.4,87.18,87.32,287403.0,71.3154,71.4462,71.2664,71.3808,287403.0
2019-04-02 09:30:00,86.89,87.48,86.74,86.8,226719.0,71.0293,71.5116,70.9067,70.9557,226719.0
2019-04-02 10:00:00,86.81,87.14,86.61,86.84,111085.0,70.9639,71.2337,70.8004,70.9884,111085.0
2019-04-02 10:30:00,86.84,86.99,86.67,86.68,60081.0,70.9884,71.111,70.8494,70.8576,60081.0
2019-04-02 11:00:00,86.69,86.74,86.33,86.49,69896.0,70.8658,70.9067,70.5715,70.7023,69896.0
2019-04-02 11:30:00,86.52,86.62,86.3,86.55,49342.0,70.7268,70.8086,70.547,70.7514,49342.0
2019-04-02 12:00:00,86.56,86.71,86.54,86.61,44531.0,70.7595,70.8821,70.7432,70.8004,44531.0
2019-04-02 12:30:00,86.62,86.71,86.49,86.52,36599.0,70.8086,70.8821,70.7023,70.7268,36599.0
2019-04-02 13:00:00,86.52,86.69,86.5,86.62,34826.0,70.7268,70.8658,70.7105,70.8086,34826.0
2019-04-02 13:30:00,86.64,86.71,86.6,86.71,32393.0,70.8249,70.8821,70.7922,70.8821,32393.0
2019-04-02 14:00:00,86.71,86.73,86.59,86.64,50367.0,70.8821,70.8985,70.7841,70.8249,50367.0
2019-04-02 14:30:00,86.63,86.73,86.55,86.66,44317.0,70.8167,70.8985,70.7514,70.8413,44317.0
2019-04-02 15:00:00,86.67,86.77,86.62,86.7,73602.0,70.8494,70.9312,70.8086,70.874,73602.0
2019-04-02 15:30:00,86.7,86.89,86.68,86.78,169488.0,70.874,71.0293,70.8576,70.9394,169488.0
2019-04-03 09:30:00,87.3,87.45,86.98,87.03,57440.0,71.3644,71.4871,71.1029,71.1437,57440.0
2019-04-03 10:00:00,86.97,87.3,86.87,87.16,30859.0,71.0947,71.3644,71.0129,71.25,30859.0
2019-04-03 10:30:00,87.16,87.3,87.08,87.19,45234.0,71.25,71.3644,71.1846,71.2745,45234.0
2019-04-03 11:00:00,87.19,87.36,87.15,87.28,62623.0,71.2745,71.4135,71.2418,71.3481,62623.0
2019-04-03 11:30:00,87.28,87.44,87.1,87.25,41963.0,71.3481,71.4789,71.201,71.3236,41963.0
2019-04-03 12:00:00,87.25,87.43,87.18,87.24,51617.0,71.3236,71.4707,71.2664,71.3154,51617.0
2019-04-03 12:30:00,87.23,87.28,87.14,87.23,58805.0,71.3072,71.3481,71.2337,71.3072,58805.0
2019-04-03 13:00:00,87.26,87.4,87.18,87.22,54773.0,71.3318,71.4462,71.2664,71.2991,54773.0
2019-04-03 13:30:00,87.22,87.26,86.99,87.01,38548.0,71.2991,71.3318,71.111,71.1274,38548.0
2019-04-03 14:00:00,87.01,87.11,86.86,87.1,42671.0,71.1274,71.2091,71.0048,71.201,42671.0
2019-04-03 14:30:00,87.08,87.23,86.92,87.06,67344.0,71.1846,71.3072,71.0538,71.1683,67344.0
2019-04-03 15:00:00,87.07,87.17,86.99,87.16,171039.0,71.1764,71.2582,71.111,71.25,171039.0
2019-04-03 15:30:00,87.15,87.5,87.08,87.44,234132.0,71.2418,71.5279,71.1846,71.4789,234132.0
2019-04-04 09:30:00,87.71,88.21,87.47,88.16,43054.0,71.6996,72.1083,71.5034,72.0675,43054.0
2019-04-04 10:00:00,88.23,88.55,88.08,88.53,56378.0,72.1247,72.3863,72.0021,72.3699,56378.0
2019-04-04 10:30:00,88.5,88.82,88.43,88.72,56818.0,72.3454,72.607,72.2882,72.5252,56818.0
2019-04-04 11:00:00,88.74,88.84,88.45,88.6,36747.0,72.5416,72.6233,72.3045,72.4271,36747.0
2019-04-04 11:30:00,88.6,88.65,88.45,88.57,34935.0,72.4271,72.468,72.3045,72.4026,34935.0
2019-04-04 12:00:00,88.57,88.67,88.37,88.41,29457.0,72.4026,72.4844,72.2391,72.2718,29457.0
2019-04-04 12:30:00,88.4,88.56,88.38,88.51,24023.0,72.2637,72.3945,72.2473,72.3536,24023.0
2019-04-04 13:00:00,88.51,88.64,88.34,88.43,126078.0,72.3536,72.4598,72.2146,72.2882,126078.0
2019-04-04 13:30:00,88.43,88.67,88.43,88.6,40028.0,72.2882,72.4844,72.2882,72.4271,40028.0
2019-04-04 14:00:00,88.57,89.0,88.55,88.94,49398.0,72.4026,72.7541,72.3863,72.7051,49398.0
2019-04-04 14:30:00,88.92,89.13,88.81,89.12,93160.0,72.6887,72.8604,72.5988,72.8522,93160.0
2019-04-04 15:00:00,89.14,89.28,89.0,89.22,127854.0,72.8686,72.983,72.7541,72.934,127854.0
2019-04-04 15:30:00,89.22,89.59,89.22,89.55,287557.0,72.934,73.2364,72.934,73.2037,287557.0
2019-04-05 09:30:00,89.63,89.95,89.17,89.38,89977.0,73.2691,73.5307,72.8931,73.0648,89977.0
2019-04-05 10:00:00,89.35,89.54,89.16,89.28,100144.0,73.0402,73.1956,72.8849,72.983,100144.0
2019-04-05 10:30:00,89.26,89.78,89.25,89.67,82727.0,72.9667,73.3918,72.9585,73.3018,82727.0
2019-04-05 11:00:00,89.69,89.71,89.37,89.51,60026.0,73.3182,73.3345,73.0566,73.171,60026.0
2019-04-05 11:30:00,89.5,89.52,89.35,89.41,51304.0,73.1629,73.1792,73.0402,73.0893,51304.0
2019-04-05 12:00:00,89.41,89.47,89.33,89.36,43380.0,73.0893,73.1383,73.0239,73.0484,43380.0
2019-04-05 12:30:00,89.37,89.87,89.21,89.82,294191.0,73.0566,73.4653,72.9258,73.4245,294191.0
2019-04-05 13:00:00,89.83,89.83,89.42,89.43,48974.0,73.4326,73.4326,73.0975,73.1056,48974.0
2019-04-05 13:30:00,89.4,89.54,89.34,89.44,29290.0,73.0811,73.1956,73.0321,73.1138,29290.0
2019-04-05 14:00:00,89.46,89.46,89.25,89.27,20793.0,73.1302,73.1302,72.9585,72.9748,20793.0
2019-04-05 14:30:00,89.27,89.3,89.13,89.19,132430.0,72.9748,72.9994,72.8604,72.9095,132430.0
2019-04-05 15:00:00,89.2,89.21,88.99,89.08,201586.0,72.9176,72.9258,72.746,72.8195,201586.0
2019-04-05 15:30:00,89.07,89.2,88.87,89.16,346907.0,72.8114,72.9176,72.6479,72.8849,346907.0
2019-04-08 09:30:00,89.52,89.79,88.87,89.13,109393.0,73.1792,73.3999,72.6479,72.8604,109393.0
2019-04-08 10:00:00,89.2,89.41,89.07,89.28,53712.0,72.9176,73.0893,72.8114,72.983,53712.0
2019-04-08 10:30:00,89.3,89.46,89.19,89.35,120591.0,72.9994,73.1302,72.9095,73.0402,120591.0
2019-04-08 11:00:00,89.34,89.45,89.1,89.43,59287.0,73.0321,73.122,72.8359,73.1056,59287.0
2019-04-08 11:30:00,89.44,89.59,89.36,89.4,45498.0,73.1138,73.2364,73.0484,73.0811,45498.0
2019-04-08 12:00:00,89.41,89.58,89.21,89.38,153239.0,73.0893,73.2283,72.9258,73.0648,153239.0
2019-04-08 12:30:00,89.37,89.47,89.28,89.43,35261.0,73.0566,73.1383,72.983,73.1056,35261.0
2019-04-08 13:00:00,89.44,89.63,89.38,89.59,113666.0,73.1138,73.2691,73.0648,73.2364,113666.0
2019-04-08 13:30:00,89.58,89.94,89.55,89.92,62397.0,73.2283,73.5225,73.2037,73.5062,62397.0
2019-04-08 14:00:00,89.93,90.29,89.86,90.29,167077.0,73.5144,73.8087,73.4572,73.8087,167077.0
2019-04-08 14:30:00,90.28,90.29,89.97,90.04,85999.0,73.8005,73.8087,73.5471,73.6043,85999.0
2019-04-08 15:00:00,90.03,90.06,89.9,90.06,137780.0,73.5961,73.6206,73.4899,73.6206,137780.0
2019-04-08 15:30:00,90.04,90.05,89.81,89.83,405787.0,73.6043,73.6125,73.4163,73.4326,405787.0
2019-04-09 09:30:00,89.37,89.79,88.85,89.33,85802.0,73.0566,73.3999,72.6315,73.0239,85802.0
2019-04-09 10:00:00,89.31,89.87,89.08,89.73,104492.0,73.0075,73.4653,72.8195,73.3509,104492.0
2019-04-09 10:30:00,89.7,89.77,89.1,89.18,47999.0,73.3264,73.3836,72.8359,72.9013,47999.0
2019-04-09 11:00:00,89.18,89.38,89.06,89.14,42882.0,72.9013,73.0648,72.8032,72.8686,42882.0
2019-04-09 11:30:00,89.14,89.16,88.75,88.76,31643.0,72.8686,72.8849,72.5498,72.5579,31643.0
2019-04-09 12:00:00,88.75,88.79,88.65,88.69,45316.0,72.5498,72.5825,72.468,72.5007,45316.0
2019-04-09 12:30:00,88.68,88.82,88.63,88.72,58324.0,72.4925,72.607,72.4517,72.5252,58324.0
2019-04-09 13:00:00,88.72,88.87,88.67,88.84,48918.0,72.5252,72.6479,72.4844,72.6233,48918.0
2019-04-09 13:30:00,88.83,88.9,88.73,88.85,35348.0,72.6152,72.6724,72.5334,72.6315,35348.0
2019-04-09 14:00:00,88.84,88.96,88.82,88.89,51856.0,72.6233,72.7214,72.607,72.6642,51856.0
2019-04-09 14:30:00,88.88,88.96,88.64,88.65,63734.0,72.656,72.7214,72.4598,72.468,63734.0
2019-04-09 15:00:00,88.64,88.72,88.47,88.55,61186.0,72.4598,72.5252,72.3209,72.3863,61186.0
2019-04-09 15:30:00,88.54,88.71,88.49,88.71,335443.0,72.3781,72.5171,72.3372,72.5171,335443.0
2019-04-10 09:30:00,88.77,89.4,88.77,89.33,87601.0,72.5661,73.0811,72.5661,73.0239,87601.0
2019-04-10 10:00:00,89.31,89.35,88.77,89.09,82069.0,73.0075,73.0402,72.5661,72.8277,82069.0
2019-04-10 10:30:00,89.08,89.13,88.91,89.04,44119.0,72.8195,72.8604,72.6806,72.7868,44119.0
2019-04-10 11:00:00,89.07,89.13,88.85,88.89,61157.0,72.8114,72.8604,72.6315,72.6642,61157.0
2019-04-10 11:30:00,88.89,89.07,88.82,88.85,64132.0,72.6642,72.8114,72.607,72.6315,64132.0
2019-04-10 12:00:00,88.89,89.0,88.66,88.72,56656.0,72.6642,72.7541,72.4762,72.5252,56656.0
2019-04-10 12:30:00,88.73,88.9,88.71,88.9,28789.0,72.5334,72.6724,72.5171,72.6724,28789.0
2019-04-10 13:00:00,88.9,88.93,88.72,88.72,56552.0,72.6724,72.6969,72.5252,72.5252,56552.0
2019-04-10 13:30:00,88.75,88.86,88.68,88.84,54736.0,72.5498,72.6397,72.4925,72.6233,54736.0
2019-04-10 14:00:00,88.84,89.12,88.79,89.06,61328.0,72.6233,72.8522,72.5825,72.8032,61328.0
2019-04-10 14:30:00,89.06,89.25,88.92,89.2,45397.0,72.8032,72.9585,72.6887,72.9176,45397.0
2019-04-10 15:00:00,89.2,89.37,89.17,89.3,64733.0,72.9176,73.0566,72.8931,72.9994,64733.0
2019-04-10 15:30:00,89.3,89.45,89.25,89.37,289553.0,72.9994,73.122,72.9585,73.0566,289553.0
2019-04-11 09:30:00,89.64,89.93,89.19,89.33,43006.0,73.2773,73.5144,72.9095,73.0239,43006.0
2019-04-11 10:00:00,89.34,89.34,89.13,89.24,63110.0,73.0321,73.0321,72.8604,72.9503,63110.0
2019-04-11 10:30:00,89.24,89.51,89.22,89.36,21973.0,72.9503,73.171,72.934,73.0484,21973.0
2019-04-11 11:00:00,89.37,89.54,89.23,89.43,26750.0,73.0566,73.1956,72.9422,73.1056,26750.0
2019-04-11 11:30:00,89.41,89.63,89.3,89.51,32475.0,73.0893,73.2691,72.9994,73.171,32475.0
2019-04-11 12:00:00,89.49,89.58,89.33,89.34,18943.0,73.1547,73.2283,73.0239,73.0321,18943.0
2019-04-11 12:30:00,89.35,89.44,89.33,89.35,13726.0,73.0402,73.1138,73.0239,73.0402,13726.0
2019-04-11 13:00:00,89.35,89.44,89.31,89.31,22868.0,73.0402,73.1138,73.0075,73.0075,22868.0
2019-04-11 13:30:00,89.31,89.31,89.09,89.15,41082.0,73.0075,73.0075,72.8277,72.8768,41082.0
2019-04-11 14:00:00,89.15,89.16,88.94,88.95,46278.0,72.8768,72.8849,72.7051,72.7133,46278.0
2019-04-11 14:30:00,88.95,89.02,88.89,89.02,41597.0,72.7133,72.7705,72.6642,72.7705,41597.0
2019-04-11 15:00:00,89.02,89.27,89.01,89.26,76081.0,72.7705,72.9748,72.7623,72.9667,76081.0
2019-04-11 15:30:00,89.26,89.37,89.19,89.28,255380.0,72.9667,73.0566,72.9095,72.983,255380.0
2019-04-12 09:30:00,89.45,89.88,89.45,89.59,64045.0,73.122,73.4735,73.122,73.2364,64045.0
2019-04-12 10:00:00,89.61,89.88,89.3,89.77,74039.0,73.2528,73.4735,72.9994,73.3836,74039.0
2019-04-12 10:30:00,89.77,90.21,89.77,89.97,121468.0,73.3836,73.7433,73.3836,73.5471,121468.0
2019-04-12 11:00:00,89.96,90.1,89.8,89.85,53660.0,73.5389,73.6533,73.4081,73.449,53660.0
2019-04-12 11:30:00,89.84,90.06,89.84,90.02,49278.0,73.4408,73.6206,73.4408,73.5879,49278.0
2019-04-12 12:00:00,90.0,90.36,89.99,90.27,95720.0,73.5716,73.8659,73.5634,73.7923,95720.0
2019-04-12 12:30:00,90.25,90.49,90.21,90.45,51710.0,73.776,73.9722,73.7433,73.9395,51710.0
2019-04-12 13:00:00,90.46,90.5,90.39,90.42,36469.0,73.9476,73.9803,73.8904,73.9149,36469.0
2019-04-12 13:30:00,90.41,90.41,90.16,90.3,77193.0,73.9068,73.9068,73.7024,73.8168,77193.0
2019-04-12 14:00:00,90.23,90.56,90.18,90.36,162720.0,73.7596,74.0294,73.7187,73.8659,162720.0
2019-04-12 14:30:00,90.36,90.46,90.32,90.35,29097.0,73.8659,73.9476,73.8332,73.8577,29097.0
2019-04-12 15:00:00,90.37,90.57,90.35,90.57,37086.0,73.8741,74.0376,73.8577,74.0376,37086.0
2019-04-12 15:30:00,90.56,90.77,90.45,90.7,361724.0,74.0294,74.201,73.9395,74.1438,361724.0
2019-04-15 09:30:00,90.87,91.17,90.79,91.09,91355.0,74.2828,74.528,74.2174,74.4626,91355.0
2019-04-15 10:00:00,91.09,91.39,91.08,91.1,57901.0,74.4626,74.7079,74.4545,74.4708,57901.0
2019-04-15 10:30:00,91.09,91.21,90.8,90.81,76016.0,74.4626,74.5607,74.2256,74.2337,76016.0
2019-04-15 11:00:00,90.82,91.14,90.78,91.09,56442.0,74.2419,74.5035,74.2092,74.4626,56442.0
2019-04-15 11:30:00,91.08,91.16,90.83,90.86,87669.0,74.4545,74.5199,74.2501,74.2746,87669.0
2019-04-15 12:00:00,90.86,90.86,90.72,90.75,47270.0,74.2746,74.2746,74.1602,74.1847,47270.0
2019-04-15 12:30:00,90.76,90.82,90.71,90.73,27293.0,74.1929,74.2419,74.152,74.1683,27293.0
2019-04-15 13:00:00,90.73,90.98,90.71,90.94,33092.0,74.1683,74.3727,74.152,74.34,33092.0
2019-04-15 13:30:00,90.92,91.25,90.91,90.96,74223.0,74.3237,74.5934,74.3155,74.3564,74223.0
2019-04-15 14:00:00,90.96,91.02,90.88,90.99,37183.0,74.3564,74.4054,74.291,74.3809,37183.0
2019-04-15 14:30:00,90.99,91.08,90.91,91.04,43010.0,74.3809,74.4545,74.3155,74.4218,43010.0
2019-04-15 15:00:00,91.03,91.14,91.02,91.09,44929.0,74.4136,74.5035,74.4054,74.4626,44929.0
2019-04-15 15:30:00,91.1,91.22,91.08,91.19,315351.0,74.4708,74.5689,74.4545,74.5444,315351.0
2019-04-16 09:30:00,91.2,91.95,91.03,91.67,100792.0,74.5526,75.1656,74.4136,74.9368,100792.0
2019-04-16 10:00:00,91.64,91.93,91.51,91.92,194792.0,74.9122,75.1493,74.806,75.1411,194792.0
2019-04-16 10:30:00,91.9,91.97,91.82,91.92,78184.0,75.1248,75.182,75.0594,75.1411,78184.0
2019-04-16 11:00:00,91.9,92.2,91.89,92.19,132373.0,75.1248,75.37,75.1166,75.3618,132373.0
2019-04-16 11:30:00,92.23,92.75,92.15,92.72,726826.0,75.3945,75.8196,75.3291,75.7951,726826.0
2019-04-16 12:00:00,92.72,93.44,92.7,92.86,624067.0,75.7951,76.3837,75.7787,75.9095,624067.0
2019-04-16 12:30:00,92.83,93.25,92.79,92.97,718315.0,75.885,76.2283,75.8523,75.9995,718315.0
2019-04-16 13:00:00,92.96,92.96,92.77,92.84,137362.0,75.9913,75.9913,75.836,75.8932,137362.0
2019-04-16 13:30:00,92.83,93.01,92.81,92.94,116685.0,75.885,76.0322,75.8687,75.9749,116685.0
2019-04-16 14:00:00,92.95,93.07,92.78,92.78,158602.0,75.9831,76.0812,75.8441,75.8441,158602.0
2019-04-16 14:30:00,92.79,93.6,92.74,93.16,452650.0,75.8523,76.5145,75.8114,76.1548,452650.0
2019-04-16 15:00:00,93.15,93.45,93.02,93.33,360166.0,76.1466,76.3918,76.0403,76.2937,360166.0
2019-04-16 15:30:00,93.33,93.4,92.99,93.33,848658.0,76.2937,76.351,76.0158,76.2937,848658.0
2019-04-17 09:30:00,93.41,94.82,93.41,94.8,370931.0,76.3591,77.5118,76.3591,77.4954,370931.0
2019-04-17 10:00:00,94.82,94.93,94.45,94.83,278999.0,77.5118,77.6017,77.2093,77.5199,278999.0
2019-04-17 10:30:00,94.84,94.9,94.61,94.83,356778.0,77.5281,77.5772,77.3401,77.5199,356778.0
2019-04-17 11:00:00,94.82,95.18,94.76,95.0,271110.0,77.5118,77.8061,77.4627,77.6589,271110.0
2019-04-17 11:30:00,94.99,95.01,94.72,94.91,460902.0,77.6507,77.6671,77.43,77.5853,460902.0
2019-04-17 12:00:00,94.91,95.15,94.87,95.13,266901.0,77.5853,77.7815,77.5526,77.7652,266901.0
2019-04-17 12:30:00,95.11,95.43,94.98,95.41,278925.0,77.7488,78.0104,77.6426,77.9941,278925.0
2019-04-17 13:00:00,95.42,95.69,95.34,95.63,457716.0,78.0022,78.223,77.9368,78.1739,457716.0
2019-04-17 13:30:00,95.63,95.65,95.18,95.2,238893.0,78.1739,78.1903,77.8061,77.8224,238893.0
2019-04-17 14:00:00,95.2,95.41,95.15,95.24,152473.0,77.8224,77.9941,77.7815,77.8551,152473.0
2019-04-17 14:30:00,95.25,95.39,94.98,95.08,134990.0,77.8633,77.9777,77.6426,77.7243,134990.0
2019-04-17 15:00:00,95.07,95.34,95.0,95.19,320162.0,77.7161,77.9368,77.6589,77.8142,320162.0
2019-04-17 15:30:00,95.18,95.59,95.11,95.52,803585.0,77.8061,78.1412,77.7488,78.084,803585.0
2019-04-18 09:30:00,95.31,96.2,94.56,95.74,268224.0,77.9123,78.6399,77.2992,78.2638,268224.0
2019-04-18 10:00:00,95.77,96.18,95.58,95.85,187624.0,78.2884,78.6235,78.133,78.3538,187624.0
2019-04-18 10:30:00,95.76,95.89,95.35,95.82,76506.0,78.2802,78.3864,77.945,78.3292,76506.0
2019-04-18 11:00:00,95.83,95.92,95.33,95.36,94208.0,78.3374,78.411,77.9287,77.9532,94208.0
2019-04-18 11:30:00,95.38,95.72,95.35,95.6,66476.0,77.9695,78.2475,77.945,78.1494,66476.0
2019-04-18 12:00:00,95.63,96.12,95.63,96.12,69080.0,78.1739,78.5745,78.1739,78.5745,69080.0
2019-04-18 12:30:00,96.11,96.2,95.93,96.05,62628.0,78.5663,78.6399,78.4191,78.5172,62628.0
2019-04-18 13:00:00,96.0,96.14,95.87,96.03,104559.0,78.4764,78.5908,78.3701,78.5009,104559.0
2019-04-18 13:30:00,96.03,96.16,96.0,96.1,55238.0,78.5009,78.6072,78.4764,78.5581,55238.0
2019-04-18 14:00:00,96.1,96.15,95.94,96.09,72750.0,78.5581,78.599,78.4273,78.5499,72750.0
2019-04-18 14:30:00,96.09,96.19,96.05,96.14,59944.0,78.5499,78.6317,78.5172,78.5908,59944.0
2019-04-18 15:00:00,96.16,96.17,95.71,95.83,127328.0,78.6072,78.6153,78.2393,78.3374,127328.0
2019-04-18 15:30:00,95.81,95.82,95.39,95.55,355979.0,78.3211,78.3292,77.9777,78.1085,355979.0
2019-04-22 09:30:00,95.06,95.25,94.48,94.75,65087.0,77.708,77.8633,77.2338,77.4545,65087.0
2019-04-22 10:00:00,94.75,95.14,94.71,94.88,78087.0,77.4545,77.7734,77.4218,77.5608,78087.0
2019-04-22 10:30:00,94.88,95.41,94.87,95.32,110104.0,77.5608,77.9941,77.5526,77.9205,110104.0
2019-04-22 11:00:00,95.31,95.67,95.28,95.61,84362.0,77.9123,78.2066,77.8878,78.1576,84362.0
2019-04-22 11:30:00,95.6,95.92,95.57,95.83,78460.0,78.1494,78.411,78.1249,78.3374,78460.0
2019-04-22 12:00:00,95.82,95.87,95.3,95.4,79700.0,78.3292,78.3701,77.9041,77.9859,79700.0
2019-04-22 12:30:00,95.41,95.48,95.26,95.26,30544.0,77.9941,78.0513,77.8714,77.8714,30544.0
2019-04-22 13:00:00,95.27,95.33,95.19,95.23,74709.0,77.8796,77.9287,77.8142,77.8469,74709.0
2019-04-22 13:30:00,95.23,95.23,94.85,95.02,86687.0,77.8469,77.8469,77.5363,77.6753,86687.0
2019-04-22 14:00:00,95.01,95.1,94.9,94.9,78670.0,77.6671,77.7407,77.5772,77.5772,78670.0
2019-04-22 14:30:00,94.91,94.91,94.62,94.82,117773.0,77.5853,77.5853,77.3483,77.5118,117773.0
2019-04-22 15:00:00,94.82,94.87,94.52,94.87,104775.0,77.5118,77.5526,77.2665,77.5526,104775.0
2019-04-22 15:30:00,94.87,94.88,94.73,94.84,242666.0,77.5526,77.5608,77.4382,77.5281,242666.0
2019-04-23 09:30:00,94.85,95.05,93.84,94.02,148885.0,77.5363,77.6998,76.7107,76.8578,148885.0
2019-04-23 10:00:00,93.99,94.24,93.84,94.18,78490.0,76.8333,77.0376,76.7107,76.9886,78490.0
2019-04-23 10:30:00,94.2,94.48,93.97,93.97,189568.0,77.0049,77.2338,76.8169,76.8169,189568.0
2019-04-23 11:00:00,93.98,94.05,93.78,93.88,51834.0,76.8251,76.8823,76.6616,76.7434,51834.0
2019-04-23 11:30:00,93.91,94.15,93.8,93.98,72471.0,76.7679,76.9641,76.678,76.8251,72471.0
2019-04-23 12:00:00,94.0,94.29,93.98,94.29,57163.0,76.8414,77.0785,76.8251,77.0785,57163.0
2019-04-23 12:30:00,94.29,94.47,94.19,94.24,201304.0,77.0785,77.2257,76.9968,77.0376,201304.0
2019-04-23 13:00:00,94.22,94.43,94.19,94.39,50638.0,77.0213,77.193,76.9968,77.1603,50638.0
2019-04-23 13:30:00,94.38,94.4,94.15,94.32,71337.0,77.1521,77.1684,76.9641,77.103,71337.0
2019-04-23 14:00:00,94.33,94.38,94.12,94.2,66004.0,77.1112,77.1521,76.9395,77.0049,66004.0
2019-04-23 14:30:00,94.22,94.39,94.2,94.27,59297.0,77.0213,77.1603,77.0049,77.0622,59297.0
2019-04-23 15:00:00,94.26,94.39,94.21,94.24,74846.0,77.054,77.1603,77.0131,77.0376,74846.0
2019-04-23 15:30:00,94.27,94.67,94.26,94.58,217563.0,77.0622,77.3891,77.054,77.3156,217563.0
2019-04-24 09:30:00,94.72,94.88,94.01,94.38,99823.0,77.43,77.5608,76.8496,77.1521,99823.0
2019-04-24 10:00:00,94.38,94.85,94.34,94.69,57363.0,77.1521,77.5363,77.1194,77.4055,57363.0
2019-04-24 10:30:00,94.71,95.17,94.71,94.99,106640.0,77.4218,77.7979,77.4218,77.6507,106640.0
2019-04-24 11:00:00,95.02,95.28,94.81,95.25,98402.0,77.6753,77.8878,77.5036,77.8633,98402.0
2019-04-24 11:30:00,95.27,95.27,94.77,94.88,82875.0,77.8796,77.8796,77.4709,77.5608,82875.0
2019-04-24 12:00:00,94.88,94.93,94.74,94.9,37523.0,77.5608,77.6017,77.4464,77.5772,37523.0
2019-04-24 12:30:00,94.9,95.07,94.84,95.03,28480.0,77.5772,77.7161,77.5281,77.6834,28480.0
2019-04-24 13:00:00,95.0,95.0,94.72,94.76,39241.0,77.6589,77.6589,77.43,77.4627,39241.0
2019-04-24 13:30:00,94.76,94.89,94.73,94.75,42509.0,77.4627,77.569,77.4382,77.4545,42509.0
2019-04-24 14:00:00,94.74,94.95,94.73,94.75,44005.0,77.4464,77.618,77.4382,77.4545,44005.0
2019-04-24 14:30:00,94.74,94.86,94.74,94.81,50558.0,77.4464,77.5445,77.4464,77.5036,50558.0
2019-04-24 15:00:00,94.81,94.96,94.73,94.78,79532.0,77.5036,77.6262,77.4382,77.4791,79532.0
2019-04-24 15:30:00,94.77,94.93,94.7,94.72,176394.0,77.4709,77.6017,77.4137,77.43,176394.0
2019-04-25 09:30:00,94.75,94.91,93.77,93.83,93883.0,77.4545,77.5853,76.6534,76.7025,93883.0
2019-04-25 10:00:00,93.83,94.13,93.6,93.68,111639.0,76.7025,76.9477,76.5145,76.5799,111639.0
2019-04-25 10:30:00,93.66,94.21,93.47,94.13,91062.0,76.5635,77.0131,76.4082,76.9477,91062.0
2019-04-25 11:00:00,94.14,94.55,94.11,94.52,174351.0,76.9559,77.291,76.9314,77.2665,174351.0
2019-04-25 11:30:00,94.54,94.8,94.35,94.35,76941.0,77.2829,77.4954,77.1276,77.1276,76941.0
2019-04-25 12:00:00,94.36,94.5,94.14,94.36,115714.0,77.1357,77.2502,76.9559,77.1357,115714.0
2019-04-25 12:30:00,94.36,94.4,94.23,94.34,46743.0,77.1357,77.1684,77.0295,77.1194,46743.0
2019-04-25 13:00:00,94.32,94.34,94.19,94.26,32518.0,77.103,77.1194,76.9968,77.054,32518.0
2019-04-25 13:30:00,94.29,94.56,94.27,94.4,58269.0,77.0785,77.2992,77.0622,77.1684,58269.0
2019-04-25 14:00:00,94.38,94.49,94.36,94.4,46372.0,77.1521,77.242,77.1357,77.1684,46372.0
2019-04-25 14:30:00,94.39,94.47,94.23,94.25,55267.0,77.1603,77.2257,77.0295,77.0458,55267.0
2019-04-25 15:00:00,94.26,94.26,93.94,94.01,56622.0,77.054,77.054,76.7924,76.8496,56622.0
2019-04-25 15:30:00,94.01,94.23,93.89,94.01,176020.0,76.8496,77.0295,76.7515,76.8496,176020.0
2019-04-26 09:30:00,94.42,94.42,93.02,93.7,112299.0,77.1848,77.1848,76.0403,76.5962,112299.0
2019-04-26 10:00:00,93.73,93.99,93.67,93.9,30716.0,76.6207,76.8333,76.5717,76.7597,30716.0
2019-04-26 10:30:00,93.89,94.11,93.85,94.1,38638.0,76.7515,76.9314,76.7188,76.9232,38638.0
2019-04-26 11:00:00,94.11,94.44,94.08,94.2,35561.0,76.9314,77.2011,76.9068,77.0049,35561.0
2019-04-26 11:30:00,94.22,94.22,93.89,94.22,39033.0,77.0213,77.0213,76.7515,77.0213,39033.0
2019-04-26 12:00:00,94.2,94.42,94.02,94.08,49680.0,77.0049,77.1848,76.8578,76.9068,49680.0
2019-04-26 12:30:00,94.08,94.21,94.05,94.1,45938.0,76.9068,77.0131,76.8823,76.9232,45938.0
2019-04-26 13:00:00,94.09,94.25,94.03,94.19,43979.0,76.915,77.0458,76.866,76.9968,43979.0
2019-04-26 13:30:00,94.19,94.27,93.98,94.09,48257.0,76.9968,77.0622,76.8251,76.915,48257.0
2019-04-26 14:00:00,94.09,94.22,93.93,94.16,86131.0,76.915,77.0213,76.7842,76.9722,86131.0
2019-04-26 14:30:00,94.16,94.36,94.15,94.26,42915.0,76.9722,77.1357,76.9641,77.054,42915.0
2019-04-26 15:00:00,94.27,94.44,94.27,94.33,48869.0,77.0622,77.2011,77.0622,77.1112,48869.0
2019-04-26 15:30:00,94.33,94.58,94.33,94.51,206355.0,77.1112,77.3156,77.1112,77.2584,206355.0
2019-04-29 09:30:00,94.25,94.58,93.98,94.41,76333.0,77.0458,77.3156,76.8251,77.1766,76333.0
2019-04-29 10:00:00,94.39,94.5,93.86,94.37,133440.0,77.1603,77.2502,76.727,77.1439,133440.0
2019-04-29 10:30:00,94.39,94.76,94.35,94.64,140027.0,77.1603,77.4627,77.1276,77.3646,140027.0
2019-04-29 11:00:00,94.64,94.89,94.61,94.83,98581.0,77.3646,77.569,77.3401,77.5199,98581.0
2019-04-29 11:30:00,94.83,94.86,94.54,94.72,57474.0,77.5199,77.5445,77.2829,77.43,57474.0
2019-04-29 12:00:00,94.7,94.8,94.67,94.8,61118.0,77.4137,77.4954,77.3891,77.4954,61118.0
2019-04-29 12:30:00,94.8,94.84,94.68,94.71,35334.0,77.4954,77.5281,77.3973,77.4218,35334.0
2019-04-29 13:00:00,94.72,94.77,94.66,94.71,24463.0,77.43,77.4709,77.381,77.4218,24463.0
2019-04-29 13:30:00,94.7,94.73,94.63,94.65,24781.0,77.4137,77.4382,77.3564,77.3728,24781.0
2019-04-29 14:00:00,94.65,94.72,94.63,94.7,30474.0,77.3728,77.43,77.3564,77.4137,30474.0
2019-04-29 14:30:00,94.69,94.7,94.52,94.64,35478.0,77.4055,77.4137,77.2665,77.3646,35478.0
2019-04-29 15:00:00,94.63,94.71,94.55,94.57,51445.0,77.3564,77.4218,77.291,77.3074,51445.0
2019-04-29 15:30:00,94.56,94.68,94.46,94.49,256592.0,77.2992,77.3973,77.2175,77.242,256592.0
2019-04-30 09:30:00,94.09,94.34,93.77,94.05,68727.0,76.915,77.1194,76.6534,76.8823,68727.0
2019-04-30 10:00:00,94.06,94.17,93.75,93.8,47122.0,76.8905,76.9804,76.6371,76.678,47122.0
2019-04-30 10:30:00,93.81,94.25,93.81,94.08,38203.0,76.6861,77.0458,76.6861,76.9068,38203.0
2019-04-30 11:00:00,94.04,94.04,93.61,93.65,46195.0,76.8741,76.8741,76.5226,76.5553,46195.0
2019-04-30 11:30:00,93.66,93.92,93.63,93.86,36347.0,76.5635,76.776,76.539,76.727,36347.0
2019-04-30 12:00:00,93.86,94.29,93.8,94.14,66682.0,76.727,77.0785,76.678,76.9559,66682.0
2019-04-30 12:30:00,94.16,94.48,94.13,94.43,37219.0,76.9722,77.2338,76.9477,77.193,37219.0
2019-04-30 13:00:00,94.48,94.52,94.11,94.12,33751.0,77.2338,77.2665,76.9314,76.9395,33751.0
2019-04-30 13:30:00,94.1,94.48,94.03,94.45,41870.0,76.9232,77.2338,76.866,77.2093,41870.0
2019-04-30 14:00:00,94.45,94.47,94.25,94.3,54186.0,77.2093,77.2257,77.0458,77.0867,54186.0
2019-04-30 14:30:00,94.3,94.39,94.18,94.25,45559.0,77.0867,77.1603,76.9886,77.0458,45559.0
2019-04-30 15:00:00,94.25,94.32,94.2,94.22,51294.0,77.0458,77.103,77.0049,77.0213,51294.0
2019-04-30 15:30:00,94.2,94.53,94.19,94.39,246591.0,77.0049,77.2747,76.9968,77.1603,246591.0
2019-05-01 09:30:00,94.38,94.51,94.01,94.21,35544.0,77.1521,77.2584,76.8496,77.0131,35544.0
2019-05-01 10:00:00,94.14,94.22,93.7,93.92,34504.0,76.9559,77.0213,76.5962,76.776,34504.0
2019-05-01 10:30:00,93.88,94.37,93.86,94.31,36673.0,76.7434,77.1439,76.727,77.0949,36673.0
2019-05-01 11:00:00,94.31,94.48,93.74,93.8,52063.0,77.0949,77.2338,76.6289,76.678,52063.0
2019-05-01 11:30:00,93.8,94.0,93.77,93.94,56667.0,76.678,76.8414,76.6534,76.7924,56667.0
2019-05-01 12:00:00,93.95,93.96,93.57,93.72,53016.0,76.8006,76.8087,76.4899,76.6126,53016.0
2019-05-01 12:30:00,93.7,93.82,93.62,93.82,22910.0,76.5962,76.6943,76.5308,76.6943,22910.0
2019-05-01 13:00:00,93.84,93.98,93.83,93.95,30552.0,76.7107,76.8251,76.7025,76.8006,30552.0
2019-05-01 13:30:00,93.94,93.97,93.81,93.88,25883.0,76.7924,76.8169,76.6861,76.7434,25883.0
2019-05-01 14:00:00,93.86,93.98,93.81,93.93,37650.0,76.727,76.8251,76.6861,76.7842,37650.0
2019-05-01 14:30:00,93.91,93.92,93.33,93.42,37838.0,76.7679,76.776,76.2937,76.3673,37838.0
2019-05-01 15:00:00,93.4,93.44,93.2,93.38,50322.0,76.351,76.3837,76.1875,76.3346,50322.0
2019-05-01 15:30:00,93.36,93.37,92.98,92.98,174346.0,76.3183,76.3264,76.0076,76.0076,174346.0
2019-05-02 09:30:00,93.48,94.25,92.99,93.02,106348.0,76.4164,77.0458,76.0158,76.0403,106348.0
2019-05-02 10:00:00,92.98,94.09,92.98,93.56,100567.0,76.0076,76.915,76.0076,76.4818,100567.0
2019-05-02 10:30:00,93.59,93.98,93.57,93.78,80321.0,76.5063,76.8251,76.4899,76.6616,80321.0
2019-05-02 11:00:00,93.79,94.13,93.55,93.58,88416.0,76.6698,76.9477,76.4736,76.4981,88416.0
2019-05-02 11:30:00,93.58,93.62,93.17,93.23,78727.0,76.4981,76.5308,76.163,76.212,78727.0
2019-05-02 12:00:00,93.21,93.52,92.99,93.42,116950.0,76.1957,76.4491,76.0158,76.3673,116950.0
2019-05-02 12:30:00,93.4,93.52,93.17,93.31,64952.0,76.351,76.4491,76.163,76.2774,64952.0
2019-05-02 13:00:00,93.32,93.57,93.26,93.54,85974.0,76.2856,76.4899,76.2365,76.4654,85974.0
2019-05-02 13:30:00,93.54,93.78,93.5,93.72,53960.0,76.4654,76.6616,76.4327,76.6126,53960.0
2019-05-02 14:00:00,93.72,93.87,93.59,93.64,52215.0,76.6126,76.7352,76.5063,76.5472,52215.0
2019-05-02 14:30:00,93.65,93.8,93.56,93.65,52867.0,76.5553,76.678,76.4818,76.5553,52867.0
2019-05-02 15:00:00,93.62,93.75,93.59,93.66,82478.0,76.5308,76.6371,76.5063,76.5635,82478.0
2019-05-02 15:30:00,93.66,93.9,93.59,93.89,288078.0,76.5635,76.7597,76.5063,76.7515,288078.0
2019-05-03 09:30:00,94.5,95.09,94.28,94.86,113453.0,77.2502,77.7325,77.0703,77.5445,113453.0
2019-05-03 10:00:00,94.84,94.95,94.68,94.69,99316.0,77.5281,77.618,77.3973,77.4055,99316.0
2019-05-03 10:30:00,94.7,95.03,94.67,94.98,82292.0,77.4137,77.6834,77.3891,77.6426,82292.0
2019-05-03 11:00:00,94.97,95.01,94.37,94.6,147817.0,77.6344,77.6671,77.1439,77.3319,147817.0
2019-05-03 11:30:00,94.59,94.76,94.51,94.6,75440.0,77.3237,77.4627,77.2584,77.3319,75440.0
2019-05-03 12:00:00,94.61,95.06,94.6,95.04,95123.0,77.3401,77.708,77.3319,77.6916,95123.0
2019-05-03 12:30:00,95.05,95.21,95.05,95.21,62243.0,77.6998,77.8306,77.6998,77.8306,62243.0
2019-05-03 13:00:00,95.22,95.27,95.13,95.15,58068.0,77.8387,77.8796,77.7652,77.7815,58068.0
2019-05-03 13:30:00,95.15,95.23,94.98,95.2,67503.0,77.7815,77.8469,77.6426,77.8224,67503.0
2019-05-03 14:00:00,95.19,95.35,95.14,95.2,66931.0,77.8142,77.945,77.7734,77.8224,66931.0
2019-05-03 14:30:00,95.22,95.34,95.17,95.28,64139.0,77.8387,77.9368,77.7979,77.8878,64139.0
2019-05-03 15:00:00,95.28,95.34,95.2,95.29,64990.0,77.8878,77.9368,77.8224,77.896,64990.0
2019-05-03 15:30:00,95.28,95.42,95.16,95.36,237717.0,77.8878,78.0022,77.7897,77.9532,237717.0
2019-05-06 09:30:00,93.99,94.0,93.21,93.61,132947.0,76.8333,76.8414,76.1957,76.5226,132947.0
2019-05-06 10:00:00,93.62,93.93,93.57,93.72,94874.0,76.5308,76.7842,76.4899,76.6126,94874.0
2019-05-06 10:30:00,93.72,93.8,93.44,93.78,130827.0,76.6126,76.678,76.3837,76.6616,130827.0
2019-05-06 11:00:00,93.77,93.96,93.68,93.87,131567.0,76.6534,76.8087,76.5799,76.7352,131567.0
2019-05-06 11:30:00,93.89,93.96,93.52,93.67,105832.0,76.7515,76.8087,76.4491,76.5717,105832.0
2019-05-06 12:00:00,93.7,93.71,93.59,93.63,52050.0,76.5962,76.6044,76.5063,76.539,52050.0
2019-05-06 12:30:00,93.61,93.82,93.59,93.61,74787.0,76.5226,76.6943,76.5063,76.5226,74787.0
2019-05-06 13:00:00,93.6,93.72,93.58,93.66,84803.0,76.5145,76.6126,76.4981,76.5635,84803.0
2019-05-06 13:30:00,93.66,93.66,93.43,93.53,62936.0,76.5635,76.5635,76.3755,76.4572,62936.0
2019-05-06 14:00:00,93.52,93.6,93.47,93.59,70882.0,76.4491,76.5145,76.4082,76.5063,70882.0
2019-05-06 14:30:00,93.59,93.95,93.58,93.89,82166.0,76.5063,76.8006,76.4981,76.7515,82166.0
2019-05-06 15:00:00,93.89,93.97,93.82,93.92,72058.0,76.7515,76.8169,76.6943,76.776,72058.0
2019-05-06 15:30:00,93.93,94.14,93.81,93.87,279973.0,76.7842,76.9559,76.6861,76.7352,279973.0
2019-05-07 09:30:00,93.12,93.82,93.12,93.75,74915.0,76.1221,76.6943,76.1221,76.6371,74915.0
2019-05-07 10:00:00,93.75,93.83,93.38,93.75,52153.0,76.6371,76.7025,76.3346,76.6371,52153.0
2019-05-07 10:30:00,93.81,94.02,93.54,93.6,51566.0,76.6861,76.8578,76.4654,76.5145,51566.0
2019-05-07 11:00:00,93.6,93.88,93.45,93.73,78608.0,76.5145,76.7434,76.3918,76.6207,78608.0
2019-05-07 11:30:00,93.76,93.87,93.52,93.63,71147.0,76.6453,76.7352,76.4491,76.539,71147.0
2019-05-07 12:00:00,93.66,93.99,93.47,93.91,42212.0,76.5635,76.8333,76.4082,76.7679,42212.0
2019-05-07 12:30:00,93.93,94.12,93.79,93.97,48738.0,76.7842,76.9395,76.6698,76.8169,48738.0
2019-05-07 13:00:00,93.95,93.95,93.45,93.61,62449.0,76.8006,76.8006,76.3918,76.5226,62449.0
2019-05-07 13:30:00,93.6,93.75,93.48,93.67,81347.0,76.5145,76.6371,76.4164,76.5717,81347.0
2019-05-07 14:00:00,93.68,93.76,93.5,93.62,64723.0,76.5799,76.6453,76.4327,76.5308,64723.0
2019-05-07 14:30:00,93.64,93.68,93.17,93.43,81886.0,76.5472,76.5799,76.163,76.3755,81886.0
2019-05-07 15:00:00,93.43,93.46,93.15,93.26,42302.0,76.3755,76.4,76.1466,76.2365,42302.0
2019-05-07 15:30:00,93.28,93.64,92.92,93.64,251858.0,76.2529,76.5472,75.9586,76.5472,251858.0
2019-05-08 09:30:00,93.69,93.98,93.1,93.81,87567.0,76.588,76.8251,76.1057,76.6861,87567.0
2019-05-08 10:00:00,93.86,94.03,93.78,93.83,55246.0,76.727,76.866,76.6616,76.7025,55246.0
2019-05-08 10:30:00,93.84,93.94,93.4,93.94,51731.0,76.7107,76.7924,76.351,76.7924,51731.0
2019-05-08 11:00:00,93.92,94.36,93.9,94.15,45297.0,76.776,77.1357,76.7597,76.9641,45297.0
2019-05-08 11:30:00,94.13,94.32,93.88,94.21,38607.0,76.9477,77.103,76.7434,77.0131,38607.0
2019-05-08 12:00:00,94.19,94.2,93.95,94.1,36307.0,76.9968,77.0049,76.8006,76.9232,36307.0
2019-05-08 12:30:00,94.08,94.17,94.02,94.16,30356.0,76.9068,76.9804,76.8578,76.9722,30356.0
2019-05-08 13:00:00,94.16,94.22,94.1,94.15,32288.0,76.9722,77.0213,76.9232,76.9641,32288.0
2019-05-08 13:30:00,94.15,94.29,94.1,94.24,60864.0,76.9641,77.0785,76.9232,77.0376,60864.0
2019-05-08 14:00:00,94.23,94.34,94.01,94.19,56594.0,77.0295,77.1194,76.8496,76.9968,56594.0
2019-05-08 14:30:00,94.2,94.4,94.19,94.31,43389.0,77.0049,77.1684,76.9968,77.0949,43389.0
2019-05-08 15:00:00,94.32,94.39,94.19,94.23,48789.0,77.103,77.1603,76.9968,77.0295,48789.0
2019-05-08 15:30:00,94.25,94.27,93.68,93.74,206872.0,77.0458,77.0622,76.5799,76.6289,206872.0
2019-05-09 09:30:00,93.47,93.55,92.43,93.08,95042.0,76.4082,76.4736,75.558,76.0894,95042.0
2019-05-09 10:00:00,93.03,93.8,92.99,93.16,55388.0,76.0485,76.678,76.0158,76.1548,55388.0
2019-05-09 10:30:00,93.16,93.37,92.94,93.16,61825.0,76.1548,76.3264,75.9749,76.1548,61825.0
2019-05-09 11:00:00,93.12,93.18,92.84,92.88,79049.0,76.1221,76.1711,75.8932,75.9259,79049.0
2019-05-09 11:30:00,92.91,93.61,92.9,93.59,40271.0,75.9504,76.5226,75.9422,76.5063,40271.0
2019-05-09 12:00:00,93.59,93.79,93.46,93.64,35302.0,76.5063,76.6698,76.4,76.5472,35302.0
2019-05-09 12:30:00,93.72,94.14,93.72,93.94,44199.0,76.6126,76.9559,76.6126,76.7924,44199.0
2019-05-09 13:00:00,93.96,94.1,93.72,93.78,16664.0,76.8087,76.9232,76.6126,76.6616,16664.0
2019-05-09 13:30:00,93.77,94.27,93.75,93.85,29734.0,76.6534,77.0622,76.6371,76.7188,29734.0
2019-05-09 14:00:00,93.88,94.06,93.7,93.85,29166.0,76.7434,76.8905,76.5962,76.7188,29166.0
2019-05-09 14:30:00,93.89,94.0,93.65,93.66,32802.0,76.7515,76.8414,76.5553,76.5635,32802.0
2019-05-09 15:00:00,93.67,93.76,93.42,93.76,48934.0,76.5717,76.6453,76.3673,76.6453,48934.0
2019-05-09 15:30:00,93.77,94.13,93.49,94.03,256440.0,76.6534,76.9477,76.4245,76.866,256440.0
2019-05-10 09:30:00,93.68,93.81,92.77,92.77,57026.0,76.5799,76.6861,75.836,75.836,57026.0
2019-05-10 10:00:00,92.76,92.93,91.7,91.76,112446.0,75.8278,75.9668,74.9613,75.0103,112446.0
2019-05-10 10:30:00,91.73,91.81,91.17,91.5,124001.0,74.9858,75.0512,74.528,74.7978,124001.0
2019-05-10 11:00:00,91.5,91.83,91.09,91.65,48989.0,74.7978,75.0676,74.4626,74.9204,48989.0
2019-05-10 11:30:00,91.68,92.0,91.56,91.86,37446.0,74.9449,75.2065,74.8468,75.0921,37446.0
2019-05-10 12:00:00,91.88,92.47,91.83,92.42,62101.0,75.1084,75.5907,75.0676,75.5499,62101.0
2019-05-10 12:30:00,92.4,92.76,92.4,92.61,76856.0,75.5335,75.8278,75.5335,75.7052,76856.0
2019-05-10 13:00:00,92.6,92.96,92.55,92.7,45568.0,75.697,75.9913,75.6561,75.7787,45568.0
2019-05-10 13:30:00,92.68,92.97,92.63,92.77,67340.0,75.7624,75.9995,75.7215,75.836,67340.0
2019-05-10 14:00:00,92.79,92.97,92.62,92.73,54253.0,75.8523,75.9995,75.7133,75.8033,54253.0
2019-05-10 14:30:00,92.73,92.84,92.57,92.71,82027.0,75.8033,75.8932,75.6725,75.7869,82027.0
2019-05-10 15:00:00,92.72,93.34,92.71,93.26,74983.0,75.7951,76.3019,75.7869,76.2365,74983.0
2019-05-10 15:30:00,93.26,93.28,92.58,92.91,318655.0,76.2365,76.2529,75.6806,75.9504,318655.0
2019-05-13 09:30:00,91.25,91.72,90.62,91.29,86430.0,74.5934,74.9776,74.0784,74.6261,86430.0
2019-05-13 10:00:00,91.27,91.27,90.58,90.74,72838.0,74.6098,74.6098,74.0457,74.1765,72838.0
2019-05-13 10:30:00,90.74,91.02,90.51,90.97,57557.0,74.1765,74.4054,73.9885,74.3645,57557.0
2019-05-13 11:00:00,91.02,91.15,90.65,90.65,63985.0,74.4054,74.5117,74.1029,74.1029,63985.0
2019-05-13 11:30:00,90.68,90.85,90.41,90.79,42523.0,74.1275,74.2664,73.9068,74.2174,42523.0
2019-05-13 12:00:00,90.79,90.79,90.35,90.43,51765.0,74.2174,74.2174,73.8577,73.9231,51765.0
2019-05-13 12:30:00,90.44,90.51,90.15,90.35,73016.0,73.9313,73.9885,73.6942,73.8577,73016.0
2019-05-13 13:00:00,90.34,90.37,89.99,90.02,68413.0,73.8495,73.8741,73.5634,73.5879,68413.0
2019-05-13 13:30:00,89.94,90.31,89.9,90.23,56184.0,73.5225,73.825,73.4899,73.7596,56184.0
2019-05-13 14:00:00,90.22,90.49,90.06,90.31,78119.0,73.7514,73.9722,73.6206,73.825,78119.0
2019-05-13 14:30:00,90.33,90.42,90.12,90.31,85436.0,73.8414,73.9149,73.6697,73.825,85436.0
2019-05-13 15:00:00,90.32,90.53,90.12,90.12,103596.0,73.8332,74.0049,73.6697,73.6697,103596.0
2019-05-13 15:30:00,90.12,90.27,89.87,90.1,401306.0,73.6697,73.7923,73.4653,73.6533,401306.0
2019-05-14 09:30:00,90.38,90.74,89.23,89.59,136363.0,73.8822,74.1765,72.9422,73.2364,136363.0
2019-05-14 10:00:00,89.52,89.68,89.13,89.26,99450.0,73.1792,73.31,72.8604,72.9667,99450.0
2019-05-14 10:30:00,89.27,89.91,89.2,89.66,105864.0,72.9748,73.498,72.9176,73.2937,105864.0
2019-05-14 11:00:00,89.67,90.12,89.6,90.08,74165.0,73.3018,73.6697,73.2446,73.637,74165.0
2019-05-14 11:30:00,90.08,90.44,90.05,90.23,69552.0,73.637,73.9313,73.6125,73.7596,69552.0
2019-05-14 12:00:00,90.26,90.4,90.14,90.25,41776.0,73.7841,73.8986,73.686,73.776,41776.0
2019-05-14 12:30:00,90.26,90.34,90.05,90.08,60312.0,73.7841,73.8495,73.6125,73.637,60312.0
2019-05-14 13:00:00,90.09,90.61,90.03,90.56,82661.0,73.6452,74.0702,73.5961,74.0294,82661.0
2019-05-14 13:30:00,90.56,90.83,90.54,90.73,50161.0,74.0294,74.2501,74.013,74.1683,50161.0
2019-05-14 14:00:00,90.76,90.84,90.58,90.65,84937.0,74.1929,74.2583,74.0457,74.1029,84937.0
2019-05-14 14:30:00,90.66,90.7,90.25,90.54,110833.0,74.1111,74.1438,73.776,74.013,110833.0
2019-05-14 15:00:00,90.53,90.79,90.48,90.56,80804.0,74.0049,74.2174,73.964,74.0294,80804.0
2019-05-14 15:30:00,90.55,90.55,90.17,90.35,286499.0,74.0212,74.0212,73.7106,73.8577,286499.0
2019-05-15 09:30:00,89.64,90.13,89.28,89.95,71645.0,73.2773,73.6779,72.983,73.5307,71645.0
2019-05-15 10:00:00,89.95,90.8,89.85,90.78,58722.0,73.5307,74.2256,73.449,74.2092,58722.0
2019-05-15 10:30:00,90.74,90.88,90.45,90.66,80206.0,74.1765,74.291,73.9395,74.1111,80206.0
2019-05-15 11:00:00,90.71,90.94,90.61,90.94,41223.0,74.152,74.34,74.0702,74.34,41223.0
2019-05-15 11:30:00,90.92,91.03,90.79,91.0,42290.0,74.3237,74.4136,74.2174,74.3891,42290.0
2019-05-15 12:00:00,90.98,91.15,90.75,90.81,41432.0,74.3727,74.5117,74.1847,74.2337,41432.0
2019-05-15 12:30:00,90.78,90.98,90.74,90.85,31681.0,74.2092,74.3727,74.1765,74.2664,31681.0
2019-05-15 13:00:00,90.84,90.85,90.56,90.58,33563.0,74.2583,74.2664,74.0294,74.0457,33563.0
2019-05-15 13:30:00,90.57,91.04,90.55,90.94,60134.0,74.0376,74.4218,74.0212,74.34,60134.0
2019-05-15 14:00:00,90.91,91.07,90.88,90.96,38209.0,74.3155,74.4463,74.291,74.3564,38209.0
2019-05-15 14:30:00,90.98,91.02,90.8,90.8,49461.0,74.3727,74.4054,74.2256,74.2256,49461.0
2019-05-15 15:00:00,90.8,91.05,90.73,91.02,59070.0,74.2256,74.4299,74.1683,74.4054,59070.0
2019-05-15 15:30:00,91.01,91.03,90.62,90.72,209194.0,74.3972,74.4136,74.0784,74.1602,209194.0
2019-05-16 09:30:00,91.0,92.0,90.84,91.99,79039.0,74.3891,75.2065,74.2583,75.1983,79039.0
2019-05-16 10:00:00,92.03,92.11,91.84,92.0,97542.0,75.231,75.2964,75.0757,75.2065,97542.0
2019-05-16 10:30:00,91.98,91.99,91.58,91.8,62793.0,75.1902,75.1983,74.8632,75.043,62793.0
2019-05-16 11:00:00,91.78,91.83,91.5,91.77,47804.0,75.0267,75.0676,74.7978,75.0185,47804.0
2019-05-16 11:30:00,91.75,91.91,91.7,91.8,54220.0,75.0022,75.1329,74.9613,75.043,54220.0
2019-05-16 12:00:00,91.81,92.17,91.76,92.06,91908.0,75.0512,75.3455,75.0103,75.2556,91908.0
2019-05-16 12:30:00,92.05,92.09,91.88,92.01,39522.0,75.2474,75.2801,75.1084,75.2147,39522.0
2019-05-16 13:00:00,92.02,92.05,91.84,91.9,46723.0,75.2229,75.2474,75.0757,75.1248,46723.0
2019-05-16 13:30:00,91.89,91.92,91.65,91.68,44819.0,75.1166,75.1411,74.9204,74.9449,44819.0
2019-05-16 14:00:00,91.67,91.87,91.64,91.86,31109.0,74.9368,75.1003,74.9122,75.0921,31109.0
2019-05-16 14:30:00,91.86,91.89,91.64,91.74,41611.0,75.0921,75.1166,74.9122,74.994,41611.0
2019-05-16 15:00:00,91.73,91.73,91.39,91.45,50775.0,74.9858,74.9858,74.7079,74.7569,50775.0
2019-05-16 15:30:00,91.44,91.5,91.17,91.31,237702.0,74.7487,74.7978,74.528,74.6425,237702.0
2019-05-17 09:30:00,90.93,91.21,90.56,91.11,107677.0,74.3318,74.5607,74.0294,74.479,107677.0
2019-05-17 10:00:00,91.1,91.28,90.68,91.03,41378.0,74.4708,74.6179,74.1275,74.4136,41378.0
2019-05-17 10:30:00,91.0,91.63,91.0,91.51,58105.0,74.3891,74.9041,74.3891,74.806,58105.0
2019-05-17 11:00:00,91.53,91.69,91.26,91.35,71333.0,74.8223,74.9531,74.6016,74.6752,71333.0
2019-05-17 11:30:00,91.36,91.41,91.19,91.32,50084.0,74.6833,74.7242,74.5444,74.6506,50084.0
2019-05-17 12:00:00,91.32,91.46,91.26,91.31,49767.0,74.6506,74.7651,74.6016,74.6425,49767.0
2019-05-17 12:30:00,91.31,91.52,91.24,91.37,62576.0,74.6425,74.8141,74.5852,74.6915,62576.0
2019-05-17 13:00:00,91.37,91.69,91.34,91.46,91594.0,74.6915,74.9531,74.667,74.7651,91594.0
2019-05-17 13:30:00,91.46,91.63,91.4,91.44,88221.0,74.7651,74.9041,74.716,74.7487,88221.0
2019-05-17 14:00:00,91.46,91.5,91.26,91.29,64803.0,74.7651,74.7978,74.6016,74.6261,64803.0
2019-05-17 14:30:00,91.29,91.5,91.28,91.49,63022.0,74.6261,74.7978,74.6179,74.7896,63022.0
2019-05-17 15:00:00,91.5,91.5,90.72,90.9,103934.0,74.7978,74.7978,74.1602,74.3073,103934.0
2019-05-17 15:30:00,90.9,90.95,90.62,90.8,253503.0,74.3073,74.3482,74.0784,74.2256,253503.0
2019-05-20 09:30:00,90.14,90.38,89.69,90.28,68104.0,73.686,73.8822,73.3182,73.8005,68104.0
2019-05-20 10:00:00,90.29,90.52,90.16,90.34,99147.0,73.8087,73.9967,73.7024,73.8495,99147.0
2019-05-20 10:30:00,90.32,90.62,90.32,90.44,71355.0,73.8332,74.0784,73.8332,73.9313,71355.0
2019-05-20 11:00:00,90.46,90.56,90.19,90.4,62782.0,73.9476,74.0294,73.7269,73.8986,62782.0
2019-05-20 11:30:00,90.4,90.52,90.28,90.52,77913.0,73.8986,73.9967,73.8005,73.9967,77913.0
2019-05-20 12:00:00,90.51,90.86,90.49,90.77,118217.0,73.9885,74.2746,73.9722,74.201,118217.0
2019-05-20 12:30:00,90.77,90.91,90.72,90.79,70290.0,74.201,74.3155,74.1602,74.2174,70290.0
2019-05-20 13:00:00,90.77,90.94,90.76,90.92,56650.0,74.201,74.34,74.1929,74.3237,56650.0
2019-05-20 13:30:00,90.91,91.08,90.89,91.03,83016.0,74.3155,74.4545,74.2991,74.4136,83016.0
2019-05-20 14:00:00,91.03,91.08,90.88,90.94,59533.0,74.4136,74.4545,74.291,74.34,59533.0
2019-05-20 14:30:00,90.95,91.01,90.59,90.69,72384.0,74.3482,74.3972,74.0539,74.1356,72384.0
2019-05-20 15:00:00,90.69,90.69,90.4,90.53,58711.0,74.1356,74.1356,73.8986,74.0049,58711.0
2019-05-20 15:30:00,90.53,90.72,90.4,90.58,275234.0,74.0049,74.1602,73.8986,74.0457,275234.0
2019-05-21 09:30:00,90.95,90.95,90.28,90.43,92477.0,74.3482,74.3482,73.8005,73.9231,92477.0
2019-05-21 10:00:00,90.36,90.62,90.33,90.38,108921.0,73.8659,74.0784,73.8414,73.8822,108921.0
2019-05-21 10:30:00,90.38,91.15,90.37,91.08,114001.0,73.8822,74.5117,73.8741,74.4545,114001.0
2019-05-21 11:00:00,91.09,91.38,90.99,91.23,107346.0,74.4626,74.6997,74.3809,74.5771,107346.0
2019-05-21 11:30:00,91.24,91.4,91.21,91.23,73538.0,74.5852,74.716,74.5607,74.5771,73538.0
2019-05-21 12:00:00,91.25,91.53,91.21,91.48,110985.0,74.5934,74.8223,74.5607,74.7814,110985.0
2019-05-21 12:30:00,91.47,91.6,91.37,91.56,44340.0,74.7733,74.8795,74.6915,74.8468,44340.0
2019-05-21 13:00:00,91.58,91.67,91.46,91.66,45169.0,74.8632,74.9368,74.7651,74.9286,45169.0
2019-05-21 13:30:00,91.65,92.06,91.64,92.03,200717.0,74.9204,75.2556,74.9122,75.231,200717.0
2019-05-21 14:00:00,92.05,92.45,91.98,92.42,287435.0,75.2474,75.5744,75.1902,75.5499,287435.0
2019-05-21 14:30:00,92.43,92.71,92.24,92.34,314325.0,75.558,75.7869,75.4027,75.4845,314325.0
2019-05-21 15:00:00,92.34,92.35,92.11,92.24,102260.0,75.4845,75.4926,75.2964,75.4027,102260.0
2019-05-21 15:30:00,92.24,92.3,91.99,92.13,278225.0,75.4027,75.4518,75.1983,75.3128,278225.0
2019-05-22 09:30:00,85.71,88.81,85.46,87.36,1065588.0,70.0647,72.5988,69.8603,71.4135,1065588.0
2019-05-22 10:00:00,87.38,89.12,87.02,88.99,454802.0,71.4298,72.8522,71.1356,72.746,454802.0
2019-05-22 10:30:00,88.99,89.02,88.34,88.73,327456.0,72.746,72.7705,72.2146,72.5334,327456.0
2019-05-22 11:00:00,88.76,88.89,88.45,88.73,165374.0,72.5579,72.6642,72.3045,72.5334,165374.0
2019-05-22 11:30:00,88.75,88.89,88.58,88.71,224315.0,72.5498,72.6642,72.4108,72.5171,224315.0
2019-05-22 12:00:00,88.73,89.29,88.68,89.04,178611.0,72.5334,72.9912,72.4925,72.7868,178611.0
2019-05-22 12:30:00,89.03,89.16,88.95,89.05,137148.0,72.7787,72.8849,72.7133,72.795,137148.0
2019-05-22 13:00:00,89.02,89.32,88.94,89.25,104403.0,72.7705,73.0157,72.7051,72.9585,104403.0
2019-05-22 13:30:00,89.22,89.5,89.14,89.4,91365.0,72.934,73.1629,72.8686,73.0811,91365.0
2019-05-22 14:00:00,89.41,89.8,89.39,89.58,132495.0,73.0893,73.4081,73.0729,73.2283,132495.0
2019-05-22 14:30:00,89.58,90.19,89.58,90.14,164473.0,73.2283,73.7269,73.2283,73.686,164473.0
2019-05-22 15:00:00,90.14,90.22,89.94,90.17,196776.0,73.686,73.7514,73.5225,73.7106,196776.0
2019-05-22 15:30:00,90.17,90.57,90.06,90.33,656053.0,73.7106,74.0376,73.6206,73.8414,656053.0
2019-05-23 09:30:00,85.01,85.84,84.95,85.65,201508.0,69.4925,70.171,69.4434,70.0156,201508.0
2019-05-23 10:00:00,85.67,85.86,85.42,85.75,161351.0,70.032,70.1873,69.8276,70.0974,161351.0
2019-05-23 10:30:00,85.75,85.77,85.33,85.48,157456.0,70.0974,70.1137,69.754,69.8767,157456.0
2019-05-23 11:00:00,85.48,85.48,84.62,84.74,131574.0,69.8767,69.8767,69.1737,69.2717,131574.0
2019-05-23 11:30:00,84.75,85.09,84.57,85.08,345761.0,69.2799,69.5579,69.1328,69.5497,345761.0
2019-05-23 12:00:00,85.08,85.15,84.83,84.99,214120.0,69.5497,69.6069,69.3453,69.4761,214120.0
2019-05-23 12:30:00,84.98,85.0,84.35,84.37,75595.0,69.4679,69.4843,68.9529,68.9693,75595.0
2019-05-23 13:00:00,84.35,84.57,84.28,84.37,104921.0,68.9529,69.1328,68.8957,68.9693,104921.0
2019-05-23 13:30:00,84.36,84.4,84.09,84.15,85802.0,68.9611,68.9938,68.7404,68.7894,85802.0
2019-05-23 14:00:00,84.16,84.32,83.85,83.85,113786.0,68.7976,68.9284,68.5442,68.5442,113786.0
2019-05-23 14:30:00,83.84,83.87,83.52,83.76,155050.0,68.536,68.5606,68.2744,68.4706,155050.0
2019-05-23 15:00:00,83.76,84.39,83.66,84.31,164810.0,68.4706,68.9856,68.3889,68.9202,164810.0
2019-05-23 15:30:00,84.29,84.29,83.87,84.06,395414.0,68.9039,68.9039,68.5606,68.7159,395414.0
2019-05-24 09:30:00,84.94,85.19,84.09,84.49,197775.0,69.4352,69.6396,68.7404,69.0674,197775.0
2019-05-24 10:00:00,84.46,84.52,83.9,83.96,174145.0,69.0429,69.0919,68.5851,68.6341,174145.0
2019-05-24 10:30:00,83.96,84.01,83.55,83.57,124998.0,68.6341,68.675,68.299,68.3153,124998.0
2019-05-24 11:00:00,83.58,83.67,83.29,83.36,134588.0,68.3235,68.3971,68.0864,68.1436,134588.0
2019-05-24 11:30:00,83.36,83.83,83.35,83.83,139211.0,68.1436,68.5279,68.1355,68.5279,139211.0
2019-05-24 12:00:00,83.83,83.89,83.67,83.75,141178.0,68.5279,68.5769,68.3971,68.4625,141178.0
2019-05-24 12:30:00,83.75,84.09,83.73,84.02,140838.0,68.4625,68.7404,68.4461,68.6832,140838.0
2019-05-24 13:00:00,84.02,84.18,83.95,84.01,96846.0,68.6832,68.814,68.626,68.675,96846.0
2019-05-24 13:30:00,84.01,84.14,83.91,83.97,93324.0,68.675,68.7813,68.5933,68.6423,93324.0
2019-05-24 14:00:00,83.97,84.05,83.65,83.66,106941.0,68.6423,68.7077,68.3807,68.3889,106941.0
2019-05-24 14:30:00,83.67,83.83,83.56,83.75,125206.0,68.3971,68.5279,68.3071,68.4625,125206.0
2019-05-24 15:00:00,83.75,84.04,83.7,83.99,141110.0,68.4625,68.6995,68.4216,68.6586,141110.0
2019-05-24 15:30:00,83.99,84.05,83.84,84.04,321582.0,68.6586,68.7077,68.536,68.6995,321582.0
2019-05-28 09:30:00,84.5,84.53,83.85,83.89,184176.0,69.0756,69.1001,68.5442,68.5769,184176.0
2019-05-28 10:00:00,83.89,84.11,83.61,83.95,126925.0,68.5769,68.7567,68.348,68.626,126925.0
2019-05-28 10:30:00,83.95,84.28,83.72,84.24,108546.0,68.626,68.8957,68.4379,68.863,108546.0
2019-05-28 11:00:00,84.23,84.35,83.95,84.03,131585.0,68.8548,68.9529,68.626,68.6913,131585.0
2019-05-28 11:30:00,84.01,84.17,83.66,83.84,75085.0,68.675,68.8058,68.3889,68.536,75085.0
2019-05-28 12:00:00,83.84,84.05,83.81,84.03,68368.0,68.536,68.7077,68.5115,68.6913,68368.0
2019-05-28 12:30:00,84.03,84.26,83.95,84.1,68217.0,68.6913,68.8794,68.626,68.7486,68217.0
2019-05-28 13:00:00,84.08,84.13,83.71,83.71,57762.0,68.7322,68.7731,68.4298,68.4298,57762.0
2019-05-28 13:30:00,83.72,83.85,83.67,83.71,79928.0,68.4379,68.5442,68.3971,68.4298,79928.0
2019-05-28 14:00:00,83.71,83.71,83.4,83.4,73630.0,68.4298,68.4298,68.1763,68.1763,73630.0
2019-05-28 14:30:00,83.38,83.5,83.28,83.37,74214.0,68.16,68.2581,68.0783,68.1518,74214.0
2019-05-28 15:00:00,83.36,83.36,83.08,83.11,88204.0,68.1436,68.1436,67.9148,67.9393,88204.0
2019-05-28 15:30:00,83.1,83.17,82.68,82.73,390665.0,67.9311,67.9883,67.5878,67.6286,390665.0
2019-05-29 09:30:00,82.0,82.8,81.16,82.73,148494.0,67.0319,67.6859,66.3452,67.6286,148494.0
2019-05-29 10:00:00,82.73,82.91,82.48,82.78,149438.0,67.6286,67.7758,67.4243,67.6695,149438.0
2019-05-29 10:30:00,82.76,82.82,82.18,82.4,166001.0,67.6532,67.7022,67.179,67.3589,166001.0
2019-05-29 11:00:00,82.37,82.68,81.89,81.92,112948.0,67.3344,67.5878,66.942,66.9665,112948.0
2019-05-29 11:30:00,81.93,81.97,81.37,81.43,131418.0,66.9747,67.0074,66.5169,66.5659,131418.0
2019-05-29 12:00:00,81.42,81.93,81.34,81.9,133492.0,66.5578,66.9747,66.4924,66.9502,133492.0
2019-05-29 12:30:00,81.9,81.97,81.67,81.7,77796.0,66.9502,67.0074,66.7621,66.7867,77796.0
2019-05-29 13:00:00,81.69,82.17,81.57,82.05,84488.0,66.7785,67.1709,66.6804,67.0728,84488.0
2019-05-29 13:30:00,82.06,82.21,81.98,82.11,66596.0,67.0809,67.2036,67.0156,67.1218,66596.0
2019-05-29 14:00:00,82.12,82.26,81.97,82.15,75334.0,67.13,67.2444,67.0074,67.1545,75334.0
2019-05-29 14:30:00,82.14,82.15,81.81,82.03,90787.0,67.1463,67.1545,66.8766,67.0564,90787.0
2019-05-29 15:00:00,82.02,82.15,81.8,82.15,113711.0,67.0482,67.1545,66.8684,67.1545,113711.0
2019-05-29 15:30:00,82.14,82.39,81.95,82.21,362997.0,67.1463,67.3507,66.991,67.2036,362997.0
2019-05-30 09:30:00,81.91,82.24,81.05,82.06,290715.0,66.9583,67.2281,66.2553,67.0809,290715.0
2019-05-30 10:00:00,82.08,82.59,82.07,82.47,118848.0,67.0973,67.5142,67.0891,67.4161,118848.0
2019-05-30 10:30:00,82.49,82.58,82.21,82.5,102248.0,67.4325,67.506,67.2036,67.4406,102248.0
2019-05-30 11:00:00,82.49,82.49,82.09,82.19,77911.0,67.4325,67.4325,67.1055,67.1872,77911.0
2019-05-30 11:30:00,82.21,82.21,81.91,82.1,70707.0,67.2036,67.2036,66.9583,67.1136,70707.0
2019-05-30 12:00:00,82.1,82.3,82.09,82.27,51346.0,67.1136,67.2771,67.1055,67.2526,51346.0
2019-05-30 12:30:00,82.26,82.56,82.13,82.54,57634.0,67.2444,67.4897,67.1382,67.4733,57634.0
2019-05-30 13:00:00,82.54,82.64,82.39,82.49,65616.0,67.4733,67.5551,67.3507,67.4325,65616.0
2019-05-30 13:30:00,82.5,82.51,82.23,82.4,84222.0,67.4406,67.4488,67.2199,67.3589,84222.0
2019-05-30 14:00:00,82.39,82.46,82.27,82.29,69948.0,67.3507,67.4079,67.2526,67.269,69948.0
2019-05-30 14:30:00,82.28,82.53,82.14,82.51,75133.0,67.2608,67.4652,67.1463,67.4488,75133.0
2019-05-30 15:00:00,82.49,82.61,82.39,82.56,148408.0,67.4325,67.5306,67.3507,67.4897,148408.0
2019-05-30 15:30:00,82.55,82.83,82.48,82.73,277777.0,67.4815,67.7104,67.4243,67.6286,277777.0
2019-05-31 09:30:00,81.59,82.18,81.28,81.61,251097.0,66.6967,67.179,66.4433,66.7131,251097.0
2019-05-31 10:00:00,81.58,81.67,80.76,81.22,276930.0,66.6886,66.7621,66.0182,66.3943,276930.0
2019-05-31 10:30:00,81.22,81.4,81.01,81.24,130529.0,66.3943,66.5414,66.2226,66.4106,130529.0
2019-05-31 11:00:00,81.22,81.43,81.12,81.38,84482.0,66.3943,66.5659,66.3125,66.5251,84482.0
2019-05-31 11:30:00,81.36,81.58,81.26,81.41,76245.0,66.5087,66.6886,66.427,66.5496,76245.0
2019-05-31 12:00:00,81.4,81.44,81.33,81.39,42642.0,66.5414,66.5741,66.4842,66.5332,42642.0
2019-05-31 12:30:00,81.39,81.49,81.35,81.47,53278.0,66.5332,66.615,66.5005,66.5986,53278.0
2019-05-31 13:00:00,81.47,81.82,81.47,81.77,56416.0,66.5986,66.8848,66.5986,66.8439,56416.0
2019-05-31 13:30:00,81.78,81.93,81.74,81.91,101395.0,66.8521,66.9747,66.8194,66.9583,101395.0
2019-05-31 14:00:00,81.91,82.0,81.8,81.87,93277.0,66.9583,67.0319,66.8684,66.9256,93277.0
2019-05-31 14:30:00,81.86,82.02,81.79,81.91,82644.0,66.9175,67.0482,66.8602,66.9583,82644.0
2019-05-31 15:00:00,81.92,82.05,81.83,82.05,94121.0,66.9665,67.0728,66.8929,67.0728,94121.0
2019-05-31 15:30:00,82.03,82.24,81.82,81.86,477602.0,67.0564,67.2281,66.8848,66.9175,477602.0
2019-06-03 09:30:00,81.85,82.44,81.55,81.88,81094.0,66.9093,67.3916,66.664,66.9338,81094.0
2019-06-03 10:00:00,81.8,82.76,81.71,82.69,63942.0,66.8684,67.6532,66.7948,67.5959,63942.0
2019-06-03 10:30:00,82.71,83.5,82.7,83.48,68188.0,67.6123,68.2581,67.6041,68.2417,68188.0
2019-06-03 11:00:00,83.46,83.47,83.01,83.15,73182.0,68.2254,68.2336,67.8575,67.972,73182.0
2019-06-03 11:30:00,83.16,83.3,83.0,83.1,57587.0,67.9802,68.0946,67.8494,67.9311,57587.0
2019-06-03 12:00:00,83.09,83.17,82.72,82.74,70371.0,67.9229,67.9883,67.6205,67.6368,70371.0
2019-06-03 12:30:00,82.76,82.99,82.73,82.88,32278.0,67.6532,67.8412,67.6286,67.7513,32278.0
2019-06-03 13:00:00,82.85,83.45,82.77,83.2,44403.0,67.7267,68.2172,67.6613,68.0129,44403.0
2019-06-03 13:30:00,83.2,83.61,82.99,83.54,35424.0,68.0129,68.348,67.8412,68.2908,35424.0
2019-06-03 14:00:00,83.57,83.75,83.47,83.51,53046.0,68.3153,68.4625,68.2336,68.2663,53046.0
2019-06-03 14:30:00,83.53,83.59,83.1,83.17,63805.0,68.2826,68.3317,67.9311,67.9883,63805.0
2019-06-03 15:00:00,83.19,83.2,82.76,82.84,70378.0,68.0047,68.0129,67.6532,67.7186,70378.0
2019-06-03 15:30:00,82.83,83.09,82.66,82.96,467254.0,67.7104,67.9229,67.5714,67.8167,467254.0
2019-06-04 09:30:00,83.58,84.1,83.42,83.78,79825.0,68.3235,68.7486,68.1927,68.487,79825.0
2019-06-04 10:00:00,83.77,83.86,83.52,83.7,103600.0,68.4788,68.5524,68.2744,68.4216,103600.0
2019-06-04 10:30:00,83.72,83.82,83.44,83.82,115682.0,68.4379,68.5197,68.209,68.5197,115682.0
2019-06-04 11:00:00,83.81,84.08,83.72,83.9,91213.0,68.5115,68.7322,68.4379,68.5851,91213.0
2019-06-04 11:30:00,83.92,83.98,83.8,83.9,62719.0,68.6014,68.6505,68.5033,68.5851,62719.0
2019-06-04 12:00:00,83.9,83.94,83.7,83.94,38984.0,68.5851,68.6178,68.4216,68.6178,38984.0
2019-06-04 12:30:00,83.96,84.33,83.91,84.25,54390.0,68.6341,68.9366,68.5933,68.8712,54390.0
2019-06-04 13:00:00,84.24,84.64,84.23,84.62,71616.0,68.863,69.19,68.8548,69.1737,71616.0
2019-06-04 13:30:00,84.62,84.82,84.57,84.82,84912.0,69.1737,69.3371,69.1328,69.3371,84912.0
2019-06-04 14:00:00,84.83,84.9,84.69,84.7,49879.0,69.3453,69.4025,69.2309,69.239,49879.0
2019-06-04 14:30:00,84.7,84.81,84.65,84.71,56023.0,69.239,69.329,69.1982,69.2472,56023.0
2019-06-04 15:00:00,84.72,85.03,84.72,85.03,67342.0,69.2554,69.5088,69.2554,69.5088,67342.0
2019-06-04 15:30:00,85.02,85.18,84.78,85.11,231844.0,69.5006,69.6314,69.3044,69.5742,231844.0
2019-06-05 09:30:00,85.64,86.2,85.19,85.52,113665.0,70.0075,70.4652,69.6396,69.9094,113665.0
2019-06-05 10:00:00,85.55,85.56,84.79,84.83,67281.0,69.9339,69.9421,69.3126,69.3453,67281.0
2019-06-05 10:30:00,84.79,84.93,84.58,84.87,64209.0,69.3126,69.4271,69.141,69.378,64209.0
2019-06-05 11:00:00,84.88,85.09,84.78,85.07,39153.0,69.3862,69.5579,69.3044,69.5415,39153.0
2019-06-05 11:30:00,85.14,85.29,85.08,85.27,34985.0,69.5987,69.7213,69.5497,69.705,34985.0
2019-06-05 12:00:00,85.32,85.46,85.18,85.42,34179.0,69.7459,69.8603,69.6314,69.8276,34179.0
2019-06-05 12:30:00,85.39,85.51,85.29,85.43,21155.0,69.8031,69.9012,69.7213,69.8358,21155.0
2019-06-05 13:00:00,85.44,85.59,85.42,85.52,31474.0,69.844,69.9666,69.8276,69.9094,31474.0
2019-06-05 13:30:00,85.52,85.73,85.5,85.72,24718.0,69.9094,70.081,69.893,70.0729,24718.0
2019-06-05 14:00:00,85.69,85.7,85.51,85.62,38029.0,70.0483,70.0565,69.9012,69.9911,38029.0
2019-06-05 14:30:00,85.62,85.73,85.52,85.67,32780.0,69.9911,70.081,69.9094,70.032,32780.0
2019-06-05 15:00:00,85.67,85.84,85.64,85.8,39593.0,70.032,70.171,70.0075,70.1383,39593.0
2019-06-05 15:30:00,85.79,85.79,85.57,85.77,149989.0,70.1301,70.1301,69.9502,70.1137,149989.0
2019-06-06 09:30:00,85.56,85.62,84.66,84.66,81241.0,69.9421,69.9911,69.2063,69.2063,81241.0
2019-06-06 10:00:00,84.67,84.79,84.02,84.07,108641.0,69.2145,69.3126,68.6832,68.724,108641.0
2019-06-06 10:30:00,84.07,84.39,83.98,84.1,121302.0,68.724,68.9856,68.6505,68.7486,121302.0
2019-06-06 11:00:00,84.07,84.39,83.96,84.31,84298.0,68.724,68.9856,68.6341,68.9202,84298.0
2019-06-06 11:30:00,84.31,84.51,84.2,84.23,67325.0,68.9202,69.0837,68.8303,68.8548,67325.0
2019-06-06 12:00:00,84.2,84.63,84.2,84.52,51246.0,68.8303,69.1818,68.8303,69.0919,51246.0
2019-06-06 12:30:00,84.51,84.71,84.48,84.63,33621.0,69.0837,69.2472,69.0592,69.1818,33621.0
2019-06-06 13:00:00,84.64,84.64,84.22,84.25,50711.0,69.19,69.19,68.8467,68.8712,50711.0
2019-06-06 13:30:00,84.24,84.34,84.15,84.17,48175.0,68.863,68.9448,68.7894,68.8058,48175.0
2019-06-06 14:00:00,84.18,84.34,84.14,84.33,62092.0,68.814,68.9448,68.7813,68.9366,62092.0
2019-06-06 14:30:00,84.33,84.57,84.28,84.41,88867.0,68.9366,69.1328,68.8957,69.002,88867.0
2019-06-06 15:00:00,84.41,84.62,84.36,84.5,83953.0,69.002,69.1737,68.9611,69.0756,83953.0
2019-06-06 15:30:00,84.5,84.76,84.33,84.45,317160.0,69.0756,69.2881,68.9366,69.0347,317160.0
2019-06-07 09:30:00,84.53,84.72,84.03,84.44,72194.0,69.5161,69.6724,69.1049,69.4421,72194.0
2019-06-07 10:00:00,84.41,84.51,84.24,84.33,42078.0,69.4174,69.4997,69.2776,69.3516,42078.0
2019-06-07 10:30:00,84.32,84.71,84.32,84.58,96188.0,69.3434,69.6641,69.3434,69.5572,96188.0
2019-06-07 11:00:00,84.6,84.61,84.26,84.31,51594.0,69.5737,69.5819,69.2941,69.3352,51594.0
2019-06-07 11:30:00,84.29,84.65,84.19,84.6,62439.0,69.3187,69.6148,69.2365,69.5737,62439.0
2019-06-07 12:00:00,84.59,84.77,84.56,84.73,54250.0,69.5654,69.7135,69.5408,69.6806,54250.0
2019-06-07 12:30:00,84.73,84.76,84.55,84.68,82114.0,69.6806,69.7052,69.5325,69.6395,82114.0
2019-06-07 13:00:00,84.69,84.7,84.49,84.58,43331.0,69.6477,69.6559,69.4832,69.5572,43331.0
2019-06-07 13:30:00,84.59,84.64,84.46,84.55,45063.0,69.5654,69.6066,69.4585,69.5325,45063.0
2019-06-07 14:00:00,84.55,84.56,84.45,84.52,48598.0,69.5325,69.5408,69.4503,69.5079,48598.0
2019-06-07 14:30:00,84.52,84.69,84.48,84.62,44744.0,69.5079,69.6477,69.475,69.5901,44744.0
2019-06-07 15:00:00,84.63,84.92,84.61,84.87,62156.0,69.5983,69.8368,69.5819,69.7957,62156.0
2019-06-07 15:30:00,84.86,84.89,84.64,84.7,162617.0,69.7875,69.8122,69.6066,69.6559,162617.0
2019-06-10 09:30:00,85.28,86.2,85.24,86.14,67321.0,70.1329,70.8895,70.1,70.8401,67321.0
2019-06-10 10:00:00,86.19,86.49,86.03,86.48,73040.0,70.8813,71.128,70.7497,71.1197,73040.0
2019-06-10 10:30:00,86.46,86.48,86.08,86.1,73556.0,71.1033,71.1197,70.7908,70.8072,73556.0
2019-06-10 11:00:00,86.1,86.35,85.99,86.05,76506.0,70.8072,71.0128,70.7168,70.7661,76506.0
2019-06-10 11:30:00,86.08,86.36,86.03,86.26,39911.0,70.7908,71.0211,70.7497,70.9388,39911.0
2019-06-10 12:00:00,86.24,86.26,85.9,85.94,58926.0,70.9224,70.9388,70.6428,70.6757,58926.0
2019-06-10 12:30:00,85.94,86.06,85.84,85.96,43805.0,70.6757,70.7743,70.5934,70.6921,43805.0
2019-06-10 13:00:00,85.98,86.2,85.85,85.85,85401.0,70.7086,70.8895,70.6016,70.6016,85401.0
2019-06-10 13:30:00,85.84,85.96,85.74,85.83,36370.0,70.5934,70.6921,70.5112,70.5852,36370.0
2019-06-10 14:00:00,85.83,85.85,85.58,85.66,47015.0,70.5852,70.6016,70.3796,70.4454,47015.0
2019-06-10 14:30:00,85.66,85.9,85.63,85.82,44681.0,70.4454,70.6428,70.4207,70.577,44681.0
2019-06-10 15:00:00,85.82,85.85,85.69,85.7,67573.0,70.577,70.6016,70.4701,70.4783,67573.0
2019-06-10 15:30:00,85.7,85.85,85.61,85.68,172491.0,70.4783,70.6016,70.4043,70.4618,172491.0
2019-06-11 09:30:00,86.09,86.73,86.04,86.36,52370.0,70.799,71.3253,70.7579,71.0211,52370.0
2019-06-11 10:00:00,86.38,86.52,86.18,86.42,35315.0,71.0375,71.1526,70.873,71.0704,35315.0
2019-06-11 10:30:00,86.42,86.47,86.1,86.3,63225.0,71.0704,71.1115,70.8072,70.9717,63225.0
2019-06-11 11:00:00,86.25,86.31,86.0,86.06,30707.0,70.9306,70.9799,70.725,70.7743,30707.0
2019-06-11 11:30:00,86.08,86.25,85.98,86.09,38937.0,70.7908,70.9306,70.7086,70.799,38937.0
2019-06-11 12:00:00,86.09,86.1,85.85,85.85,29190.0,70.799,70.8072,70.6016,70.6016,29190.0
2019-06-11 12:30:00,85.83,85.99,85.7,85.7,21030.0,70.5852,70.7168,70.4783,70.4783,21030.0
2019-06-11 13:00:00,85.74,85.96,85.72,85.81,17475.0,70.5112,70.6921,70.4947,70.5687,17475.0
2019-06-11 13:30:00,85.81,85.94,85.79,85.89,26621.0,70.5687,70.6757,70.5523,70.6345,26621.0
2019-06-11 14:00:00,85.88,85.95,85.79,85.8,25141.0,70.6263,70.6839,70.5523,70.5605,25141.0
2019-06-11 14:30:00,85.75,85.75,85.45,85.53,37683.0,70.5194,70.5194,70.2727,70.3385,37683.0
2019-06-11 15:00:00,85.51,85.55,85.34,85.5,42949.0,70.322,70.3549,70.1822,70.3138,42949.0
2019-06-11 15:30:00,85.5,85.59,85.38,85.46,131298.0,70.3138,70.3878,70.2151,70.2809,131298.0
2019-06-12 09:30:00,85.66,85.97,85.53,85.75,49830.0,70.4454,70.7003,70.3385,70.5194,49830.0
2019-06-12 10:00:00,85.71,86.06,85.71,85.87,39306.0,70.4865,70.7743,70.4865,70.6181,39306.0
2019-06-12 10:30:00,85.88,85.93,85.52,85.56,55411.0,70.6263,70.6674,70.3303,70.3632,55411.0
2019-06-12 11:00:00,85.52,85.59,85.37,85.45,47487.0,70.3303,70.3878,70.2069,70.2727,47487.0
2019-06-12 11:30:00,85.44,85.53,85.19,85.2,53429.0,70.2645,70.3385,70.0589,70.0671,53429.0
2019-06-12 12:00:00,85.18,85.31,85.17,85.21,49205.0,70.0506,70.1576,70.0424,70.0753,49205.0
2019-06-12 12:30:00,85.23,85.52,85.15,85.47,34610.0,70.0918,70.3303,70.026,70.2891,34610.0
2019-06-12 13:00:00,85.46,85.53,85.37,85.41,28269.0,70.2809,70.3385,70.2069,70.2398,28269.0
2019-06-12 13:30:00,85.42,85.46,85.15,85.24,29585.0,70.248,70.2809,70.026,70.1,29585.0
2019-06-12 14:00:00,85.26,85.3,85.18,85.27,34320.0,70.1164,70.1493,70.0506,70.1247,34320.0
2019-06-12 14:30:00,85.26,85.26,85.02,85.04,43712.0,70.1164,70.1164,69.9191,69.9355,43712.0
2019-06-12 15:00:00,85.03,85.04,84.83,84.88,52971.0,69.9273,69.9355,69.7628,69.8039,52971.0
2019-06-12 15:30:00,84.87,84.89,84.66,84.77,233026.0,69.7957,69.8122,69.623,69.7135,233026.0
2019-06-13 09:30:00,85.48,86.07,85.48,85.85,88897.0,70.2974,70.7826,70.2974,70.6016,88897.0
2019-06-13 10:00:00,85.87,86.04,85.62,85.93,107271.0,70.6181,70.7579,70.4125,70.6674,107271.0
2019-06-13 10:30:00,85.95,85.98,85.71,85.73,60837.0,70.6839,70.7086,70.4865,70.503,60837.0
2019-06-13 11:00:00,85.74,86.21,85.73,86.17,53303.0,70.5112,70.8977,70.503,70.8648,53303.0
2019-06-13 11:30:00,86.17,86.71,86.16,86.69,62183.0,70.8648,71.3089,70.8566,71.2924,62183.0
2019-06-13 12:00:00,86.65,86.87,86.63,86.73,41560.0,71.2596,71.4405,71.2431,71.3253,41560.0
2019-06-13 12:30:00,86.7,86.98,86.59,86.9,40966.0,71.3007,71.5309,71.2102,71.4651,40966.0
2019-06-13 13:00:00,86.91,86.92,86.65,86.66,37554.0,71.4734,71.4816,71.2596,71.2678,37554.0
2019-06-13 13:30:00,86.67,86.72,86.55,86.65,36018.0,71.276,71.3171,71.1773,71.2596,36018.0
2019-06-13 14:00:00,86.65,86.75,86.51,86.72,36419.0,71.2596,71.3418,71.1444,71.3171,36419.0
2019-06-13 14:30:00,86.73,86.81,86.58,86.67,52145.0,71.3253,71.3911,71.202,71.276,52145.0
2019-06-13 15:00:00,86.66,86.69,86.49,86.66,77294.0,71.2678,71.2924,71.128,71.2678,77294.0
2019-06-13 15:30:00,86.67,86.88,86.6,86.84,225276.0,71.276,71.4487,71.2184,71.4158,225276.0
2019-06-14 09:30:00,86.89,87.08,86.33,86.52,75270.0,71.4569,71.6132,70.9964,71.1526,75270.0
2019-06-14 10:00:00,86.72,87.2,86.52,87.15,34120.0,71.3171,71.7119,71.1526,71.6707,34120.0
2019-06-14 10:30:00,87.13,87.15,86.8,86.87,31356.0,71.6543,71.6707,71.3829,71.4405,31356.0
2019-06-14 11:00:00,86.86,86.89,86.53,86.65,49701.0,71.4323,71.4569,71.1609,71.2596,49701.0
2019-06-14 11:30:00,86.63,86.76,86.55,86.69,55829.0,71.2431,71.35,71.1773,71.2924,55829.0
2019-06-14 12:00:00,86.66,86.76,86.5,86.76,45549.0,71.2678,71.35,71.1362,71.35,45549.0
2019-06-14 12:30:00,86.75,86.86,86.72,86.82,31599.0,71.3418,71.4323,71.3171,71.3994,31599.0
2019-06-14 13:00:00,86.81,86.9,86.77,86.86,38606.0,71.3911,71.4651,71.3582,71.4323,38606.0
2019-06-14 13:30:00,86.84,86.92,86.82,86.88,42983.0,71.4158,71.4816,71.3994,71.4487,42983.0
2019-06-14 14:00:00,86.87,87.11,86.81,87.11,54613.0,71.4405,71.6378,71.3911,71.6378,54613.0
2019-06-14 14:30:00,87.12,87.27,87.11,87.23,51188.0,71.6461,71.7694,71.6378,71.7365,51188.0
2019-06-14 15:00:00,87.22,87.52,87.19,87.41,66040.0,71.7283,71.975,71.7036,71.8846,66040.0
2019-06-14 15:30:00,87.41,87.51,87.26,87.26,201459.0,71.8846,71.9668,71.7612,71.7612,201459.0
2019-06-17 09:30:00,87.17,87.95,87.17,87.71,100475.0,71.6872,72.3287,71.6872,72.1313,100475.0
2019-06-17 10:00:00,87.72,87.72,87.2,87.2,58068.0,72.1395,72.1395,71.7119,71.7119,58068.0
2019-06-17 10:30:00,87.18,87.31,87.08,87.2,41721.0,71.6954,71.8023,71.6132,71.7119,41721.0
2019-06-17 11:00:00,87.19,87.49,87.18,87.45,39689.0,71.7036,71.9504,71.6954,71.9175,39689.0
2019-06-17 11:30:00,87.44,87.65,87.36,87.58,49656.0,71.9092,72.0819,71.8434,72.0244,49656.0
2019-06-17 12:00:00,87.57,87.61,87.46,87.46,36780.0,72.0161,72.049,71.9257,71.9257,36780.0
2019-06-17 12:30:00,87.46,87.7,87.45,87.7,41309.0,71.9257,72.1231,71.9175,72.1231,41309.0
2019-06-17 13:00:00,87.69,87.75,87.63,87.67,35129.0,72.1148,72.1642,72.0655,72.0984,35129.0
2019-06-17 13:30:00,87.66,87.68,87.55,87.65,57721.0,72.0902,72.1066,71.9997,72.0819,57721.0
2019-06-17 14:00:00,87.66,87.73,87.46,87.48,67018.0,72.0902,72.1477,71.9257,71.9421,67018.0
2019-06-17 14:30:00,87.48,87.53,87.38,87.41,30266.0,71.9421,71.9832,71.8599,71.8846,30266.0
2019-06-17 15:00:00,87.41,87.46,87.33,87.37,65241.0,71.8846,71.9257,71.8188,71.8517,65241.0
2019-06-17 15:30:00,87.35,87.37,87.13,87.18,159211.0,71.8352,71.8517,71.6543,71.6954,159211.0
2019-06-18 09:30:00,87.79,88.56,87.5,88.23,135074.0,72.1971,72.8303,71.9586,72.5589,135074.0
2019-06-18 10:00:00,88.2,88.46,88.1,88.29,89421.0,72.5342,72.7481,72.452,72.6083,89421.0
2019-06-18 10:30:00,88.38,88.41,88.08,88.22,80771.0,72.6823,72.7069,72.4356,72.5507,80771.0
2019-06-18 11:00:00,88.23,88.45,88.06,88.28,68021.0,72.5589,72.7398,72.4191,72.6,68021.0
2019-06-18 11:30:00,88.28,88.52,88.24,88.29,57519.0,72.6,72.7974,72.5671,72.6083,57519.0
2019-06-18 12:00:00,88.29,88.46,88.29,88.39,60223.0,72.6083,72.7481,72.6083,72.6905,60223.0
2019-06-18 12:30:00,88.39,88.42,88.27,88.32,58969.0,72.6905,72.7152,72.5918,72.6329,58969.0
2019-06-18 13:00:00,88.32,88.44,88.17,88.36,48351.0,72.6329,72.7316,72.5096,72.6658,48351.0
2019-06-18 13:30:00,88.37,88.56,88.28,88.56,77837.0,72.6741,72.8303,72.6,72.8303,77837.0
2019-06-18 14:00:00,88.56,88.64,88.42,88.64,122235.0,72.8303,72.8961,72.7152,72.8961,122235.0
2019-06-18 14:30:00,88.61,88.61,88.45,88.45,207357.0,72.8714,72.8714,72.7398,72.7398,207357.0
2019-06-18 15:00:00,88.48,88.48,88.29,88.37,67634.0,72.7645,72.7645,72.6083,72.6741,67634.0
2019-06-18 15:30:00,88.36,88.5,88.23,88.31,261598.0,72.6658,72.781,72.5589,72.6247,261598.0
2019-06-19 09:30:00,88.4,88.9,87.91,88.87,77005.0,72.6987,73.1099,72.2958,73.0852,77005.0
2019-06-19 10:00:00,88.84,88.99,88.36,88.36,82664.0,73.0606,73.1839,72.6658,72.6658,82664.0
2019-06-19 10:30:00,88.42,88.56,88.23,88.26,39416.0,72.7152,72.8303,72.5589,72.5836,39416.0
2019-06-19 11:00:00,88.3,88.47,88.28,88.38,59098.0,72.6165,72.7563,72.6,72.6823,59098.0
2019-06-19 11:30:00,88.39,88.45,88.21,88.37,35584.0,72.6905,72.7398,72.5425,72.6741,35584.0
2019-06-19 12:00:00,88.32,88.41,88.24,88.32,23569.0,72.6329,72.7069,72.5671,72.6329,23569.0
2019-06-19 12:30:00,88.25,88.41,88.24,88.31,18921.0,72.5754,72.7069,72.5671,72.6247,18921.0
2019-06-19 13:00:00,88.31,88.36,88.12,88.23,26284.0,72.6247,72.6658,72.4685,72.5589,26284.0
2019-06-19 13:30:00,88.26,88.27,88.1,88.15,29066.0,72.5836,72.5918,72.452,72.4931,29066.0
2019-06-19 14:00:00,88.19,88.52,87.94,88.37,66213.0,72.526,72.7974,72.3204,72.6741,66213.0
2019-06-19 14:30:00,88.4,88.51,88.25,88.35,55712.0,72.6987,72.7892,72.5754,72.6576,55712.0
2019-06-19 15:00:00,88.37,88.47,88.29,88.37,52299.0,72.6741,72.7563,72.6083,72.6741,52299.0
2019-06-19 15:30:00,88.38,88.52,88.26,88.35,158467.0,72.6823,72.7974,72.5836,72.6576,158467.0
2019-06-20 09:30:00,89.0,89.19,88.54,88.97,120331.0,73.1922,73.3484,72.8139,73.1675,120331.0
2019-06-20 10:00:00,88.94,89.11,88.76,88.89,78418.0,73.1428,73.2826,72.9948,73.1017,78418.0
2019-06-20 10:30:00,88.9,88.92,88.67,88.7,38195.0,73.1099,73.1264,72.9208,72.9454,38195.0
2019-06-20 11:00:00,88.7,88.78,88.34,88.34,32228.0,72.9454,73.0112,72.6494,72.6494,32228.0
2019-06-20 11:30:00,88.36,88.41,88.16,88.24,31984.0,72.6658,72.7069,72.5014,72.5671,31984.0
2019-06-20 12:00:00,88.24,88.55,88.15,88.55,28143.0,72.5671,72.8221,72.4931,72.8221,28143.0
2019-06-20 12:30:00,88.56,88.62,88.34,88.58,53683.0,72.8303,72.8796,72.6494,72.8468,53683.0
2019-06-20 13:00:00,88.59,88.7,88.51,88.56,87982.0,72.855,72.9454,72.7892,72.8303,87982.0
2019-06-20 13:30:00,88.55,88.77,88.39,88.59,181493.0,72.8221,73.003,72.6905,72.855,181493.0
2019-06-20 14:00:00,88.57,88.76,88.55,88.63,56074.0,72.8385,72.9948,72.8221,72.8879,56074.0
2019-06-20 14:30:00,88.61,88.7,88.55,88.55,27016.0,72.8714,72.9454,72.8221,72.8221,27016.0
2019-06-20 15:00:00,88.55,88.6,88.47,88.5,91759.0,72.8221,72.8632,72.7563,72.781,91759.0
2019-06-20 15:30:00,88.5,88.8,88.46,88.61,252478.0,72.781,73.0277,72.7481,72.8714,252478.0
2019-06-21 09:30:00,89.09,89.28,88.09,88.22,300131.0,73.2662,73.4224,72.4438,72.5507,300131.0
2019-06-21 10:00:00,88.21,88.42,88.13,88.35,46579.0,72.5425,72.7152,72.4767,72.6576,46579.0
2019-06-21 10:30:00,88.41,88.49,88.22,88.29,45739.0,72.7069,72.7727,72.5507,72.6083,45739.0
2019-06-21 11:00:00,88.3,88.63,88.3,88.44,99587.0,72.6165,72.8879,72.6165,72.7316,99587.0
2019-06-21 11:30:00,88.42,88.56,88.23,88.29,52386.0,72.7152,72.8303,72.5589,72.6083,52386.0
2019-06-21 12:00:00,88.3,88.39,88.2,88.24,31187.0,72.6165,72.6905,72.5342,72.5671,31187.0
2019-06-21 12:30:00,88.23,88.37,88.2,88.28,37637.0,72.5589,72.6741,72.5342,72.6,37637.0
2019-06-21 13:00:00,88.29,88.29,88.01,88.23,33702.0,72.6083,72.6083,72.378,72.5589,33702.0
2019-06-21 13:30:00,88.23,88.39,88.2,88.39,24411.0,72.5589,72.6905,72.5342,72.6905,24411.0
2019-06-21 14:00:00,88.4,88.52,88.35,88.39,88097.0,72.6987,72.7974,72.6576,72.6905,88097.0
2019-06-21 14:30:00,88.38,88.45,88.36,88.41,114822.0,72.6823,72.7398,72.6658,72.7069,114822.0
2019-06-21 15:00:00,88.41,88.5,88.31,88.4,160702.0,72.7069,72.781,72.6247,72.6987,160702.0
2019-06-21 15:30:00,88.39,88.53,88.27,88.37,456633.0,72.6905,72.8056,72.5918,72.6741,456633.0
2019-06-24 09:30:00,88.24,88.81,88.02,88.07,55985.0,72.5671,73.0359,72.3862,72.4273,55985.0
2019-06-24 10:00:00,88.06,88.42,88.05,88.16,34531.0,72.4191,72.7152,72.4109,72.5014,34531.0
2019-06-24 10:30:00,88.18,88.23,88.0,88.16,32555.0,72.5178,72.5589,72.3698,72.5014,32555.0
2019-06-24 11:00:00,88.16,88.21,87.88,88.06,61812.0,72.5014,72.5425,72.2711,72.4191,61812.0
2019-06-24 11:30:00,88.04,88.19,87.89,87.99,45115.0,72.4027,72.526,72.2793,72.3615,45115.0
2019-06-24 12:00:00,88.0,88.27,87.99,88.25,72477.0,72.3698,72.5918,72.3615,72.5754,72477.0
2019-06-24 12:30:00,88.26,88.3,88.19,88.23,120435.0,72.5836,72.6165,72.526,72.5589,120435.0
2019-06-24 13:00:00,88.23,88.33,88.21,88.31,67982.0,72.5589,72.6412,72.5425,72.6247,67982.0
2019-06-24 13:30:00,88.32,88.39,88.13,88.19,58314.0,72.6329,72.6905,72.4767,72.526,58314.0
2019-06-24 14:00:00,88.17,88.17,87.8,87.86,46712.0,72.5096,72.5096,72.2053,72.2546,46712.0
2019-06-24 14:30:00,87.86,87.9,87.7,87.81,48095.0,72.2546,72.2875,72.1231,72.2135,48095.0
2019-06-24 15:00:00,87.81,87.86,87.73,87.81,63583.0,72.2135,72.2546,72.1477,72.2135,63583.0
2019-06-24 15:30:00,87.82,87.96,87.79,87.85,190133.0,72.2217,72.3369,72.1971,72.2464,190133.0
2019-06-25 09:30:00,87.77,88.11,87.13,87.78,94232.0,72.1806,72.4602,71.6543,72.1888,94232.0
2019-06-25 10:00:00,87.76,87.81,86.79,86.89,76251.0,72.1724,72.2135,71.3747,71.4569,76251.0
2019-06-25 10:30:00,86.88,87.1,86.78,86.95,124112.0,71.4487,71.6296,71.3665,71.5063,124112.0
2019-06-25 11:00:00,86.95,86.96,86.73,86.8,45577.0,71.5063,71.5145,71.3253,71.3829,45577.0
2019-06-25 11:30:00,86.82,86.94,86.52,86.54,90015.0,71.3994,71.498,71.1526,71.1691,90015.0
2019-06-25 12:00:00,86.53,86.6,86.25,86.29,35681.0,71.1609,71.2184,70.9306,70.9635,35681.0
2019-06-25 12:30:00,86.3,86.31,85.87,85.87,49537.0,70.9717,70.9799,70.6181,70.6181,49537.0
2019-06-25 13:00:00,85.84,85.84,85.65,85.74,38163.0,70.5934,70.5934,70.4372,70.5112,38163.0
2019-06-25 13:30:00,85.7,85.95,85.69,85.72,39099.0,70.4783,70.6839,70.4701,70.4947,39099.0
2019-06-25 14:00:00,85.72,85.74,85.54,85.54,36854.0,70.4947,70.5112,70.3467,70.3467,36854.0
2019-06-25 14:30:00,85.54,85.55,85.34,85.51,48061.0,70.3467,70.3549,70.1822,70.322,48061.0
2019-06-25 15:00:00,85.53,85.68,85.33,85.61,63758.0,70.3385,70.4618,70.174,70.4043,63758.0
2019-06-25 15:30:00,85.61,85.77,85.36,85.42,202417.0,70.4043,70.5359,70.1987,70.248,202417.0
2019-06-26 09:30:00,85.66,86.19,85.42,86.03,47736.0,70.4454,70.8813,70.248,70.7497,47736.0
2019-06-26 10:00:00,85.99,86.06,85.65,85.86,40645.0,70.7168,70.7743,70.4372,70.6099,40645.0
2019-06-26 10:30:00,85.9,86.04,85.69,85.78,52727.0,70.6428,70.7579,70.4701,70.5441,52727.0
2019-06-26 11:00:00,85.79,86.29,85.74,86.23,51853.0,70.5523,70.9635,70.5112,70.9142,51853.0
2019-06-26 11:30:00,86.2,86.26,85.81,85.98,35242.0,70.8895,70.9388,70.5687,70.7086,35242.0
2019-06-26 12:00:00,85.98,86.08,85.84,86.02,40760.0,70.7086,70.7908,70.5934,70.7415,40760.0
2019-06-26 12:30:00,86.05,86.16,86.01,86.1,32959.0,70.7661,70.8566,70.7332,70.8072,32959.0
2019-06-26 13:00:00,86.12,86.19,85.97,86.14,36246.0,70.8237,70.8813,70.7003,70.8401,36246.0
2019-06-26 13:30:00,86.15,86.22,86.05,86.12,42756.0,70.8484,70.9059,70.7661,70.8237,42756.0
2019-06-26 14:00:00,86.14,86.25,86.04,86.14,41260.0,70.8401,70.9306,70.7579,70.8401,41260.0
2019-06-26 14:30:00,86.15,86.22,86.06,86.21,45580.0,70.8484,70.9059,70.7743,70.8977,45580.0
2019-06-26 15:00:00,86.21,86.27,85.99,86.0,62447.0,70.8977,70.947,70.7168,70.725,62447.0
2019-06-26 15:30:00,85.99,86.02,85.68,85.71,275520.0,70.7168,70.7415,70.4618,70.4865,275520.0
2019-06-27 09:30:00,86.36,86.66,85.99,86.07,52568.0,71.0211,71.2678,70.7168,70.7826,52568.0
2019-06-27 10:00:00,86.09,86.4,85.93,86.36,46876.0,70.799,71.054,70.6674,71.0211,46876.0
2019-06-27 10:30:00,86.35,86.37,86.13,86.23,35923.0,71.0128,71.0293,70.8319,70.9142,35923.0
2019-06-27 11:00:00,86.23,86.42,86.03,86.04,49768.0,70.9142,71.0704,70.7497,70.7579,49768.0
2019-06-27 11:30:00,86.02,86.2,85.81,86.12,42439.0,70.7415,70.8895,70.5687,70.8237,42439.0
2019-06-27 12:00:00,86.12,86.36,86.12,86.3,32936.0,70.8237,71.0211,70.8237,70.9717,32936.0
2019-06-27 12:30:00,86.3,86.4,86.28,86.39,33743.0,70.9717,71.054,70.9553,71.0457,33743.0
2019-06-27 13:00:00,86.41,86.43,86.27,86.39,36357.0,71.0622,71.0786,70.947,71.0457,36357.0
2019-06-27 13:30:00,86.39,86.47,86.33,86.34,25761.0,71.0457,71.1115,70.9964,71.0046,25761.0
2019-06-27 14:00:00,86.37,86.58,86.33,86.55,31224.0,71.0293,71.202,70.9964,71.1773,31224.0
2019-06-27 14:30:00,86.55,86.76,86.54,86.62,38780.0,71.1773,71.35,71.1691,71.2349,38780.0
2019-06-27 15:00:00,86.64,86.68,86.49,86.54,44855.0,71.2513,71.2842,71.128,71.1691,44855.0
2019-06-27 15:30:00,86.55,86.81,86.48,86.69,166574.0,71.1773,71.3911,71.1197,71.2924,166574.0
2019-06-28 09:30:00,86.78,87.21,86.71,86.98,26658.0,71.3665,71.7201,71.3089,71.5309,26658.0
2019-06-28 10:00:00,87.01,87.42,86.87,87.28,46173.0,71.5556,71.8928,71.4405,71.7777,46173.0
2019-06-28 10:30:00,87.33,87.39,87.26,87.3,21870.0,71.8188,71.8681,71.7612,71.7941,21870.0
2019-06-28 11:00:00,87.31,87.37,87.16,87.31,20848.0,71.8023,71.8517,71.679,71.8023,20848.0
2019-06-28 11:30:00,87.27,87.28,87.01,87.01,31421.0,71.7694,71.7777,71.5556,71.5556,31421.0
2019-06-28 12:00:00,87.01,87.13,86.92,87.12,28705.0,71.5556,71.6543,71.4816,71.6461,28705.0
2019-06-28 12:30:00,87.11,87.15,86.91,86.91,33024.0,71.6378,71.6707,71.4734,71.4734,33024.0
2019-06-28 13:00:00,86.9,87.1,86.9,87.07,37645.0,71.4651,71.6296,71.4651,71.605,37645.0
2019-06-28 13:30:00,87.08,87.15,86.98,86.99,39523.0,71.6132,71.6707,71.5309,71.5392,39523.0
2019-06-28 14:00:00,86.99,87.18,86.98,87.11,46815.0,71.5392,71.6954,71.5309,71.6378,46815.0
2019-06-28 14:30:00,87.12,87.2,87.05,87.13,49977.0,71.6461,71.7119,71.5885,71.6543,49977.0
2019-06-28 15:00:00,87.14,87.17,87.03,87.08,79237.0,71.6625,71.6872,71.5721,71.6132,79237.0
2019-06-28 15:30:00,87.08,88.16,87.08,87.43,616714.0,71.6132,72.5014,71.6132,71.901,616714.0
2019-07-01 09:30:00,88.37,89.11,88.19,88.37,104917.0,72.6741,73.2826,72.526,72.6741,104917.0
2019-07-01 10:00:00,88.41,88.69,88.2,88.34,108871.0,72.7069,72.9372,72.5342,72.6494,108871.0
2019-07-01 10:30:00,88.36,88.41,88.08,88.25,42294.0,72.6658,72.7069,72.4356,72.5754,42294.0
2019-07-01 11:00:00,88.28,88.36,87.95,88.01,35745.0,72.6,72.6658,72.3287,72.378,35745.0
2019-07-01 11:30:00,88.03,88.15,87.93,87.95,48314.0,72.3944,72.4931,72.3122,72.3287,48314.0
2019-07-01 12:00:00,87.98,88.08,87.96,88.08,43806.0,72.3533,72.4356,72.3369,72.4356,43806.0
2019-07-01 12:30:00,88.08,88.11,87.76,87.78,43738.0,72.4356,72.4602,72.1724,72.1888,43738.0
2019-07-01 13:00:00,87.79,87.89,87.69,87.89,31327.0,72.1971,72.2793,72.1148,72.2793,31327.0
2019-07-01 13:30:00,87.9,88.03,87.86,88.03,29648.0,72.2875,72.3944,72.2546,72.3944,29648.0
2019-07-01 14:00:00,88.03,88.03,87.79,87.8,29173.0,72.3944,72.3944,72.1971,72.2053,29173.0
2019-07-01 14:30:00,87.77,88.0,87.75,87.91,29483.0,72.1806,72.3698,72.1642,72.2958,29483.0
2019-07-01 15:00:00,87.91,88.13,87.9,88.08,43759.0,72.2958,72.4767,72.2875,72.4356,43759.0
2019-07-01 15:30:00,88.09,88.38,88.07,88.33,134528.0,72.4438,72.6823,72.4273,72.6412,134528.0
2019-07-02 09:30:00,88.15,88.37,87.67,87.69,49396.0,72.4931,72.6741,72.0984,72.1148,49396.0
2019-07-02 10:00:00,87.7,87.7,87.47,87.6,57752.0,72.1231,72.1231,71.9339,72.0408,57752.0
2019-07-02 10:30:00,87.59,87.68,87.44,87.53,58060.0,72.0326,72.1066,71.9092,71.9832,58060.0
2019-07-02 11:00:00,87.55,87.55,87.31,87.33,56094.0,71.9997,71.9997,71.8023,71.8188,56094.0
2019-07-02 11:30:00,87.32,87.32,86.97,87.0,48476.0,71.8105,71.8105,71.5227,71.5474,48476.0
2019-07-02 12:00:00,87.0,87.08,86.7,86.72,45911.0,71.5474,71.6132,71.3007,71.3171,45911.0
2019-07-02 12:30:00,86.72,86.73,86.6,86.65,50044.0,71.3171,71.3253,71.2184,71.2596,50044.0
2019-07-02 13:00:00,86.65,86.8,86.63,86.79,34392.0,71.2596,71.3829,71.2431,71.3747,34392.0
2019-07-02 13:30:00,86.79,86.79,86.64,86.7,43488.0,71.3747,71.3747,71.2513,71.3007,43488.0
2019-07-02 14:00:00,86.7,86.78,86.64,86.66,48964.0,71.3007,71.3665,71.2513,71.2678,48964.0
2019-07-02 14:30:00,86.66,86.73,86.45,86.5,47641.0,71.2678,71.3253,71.0951,71.1362,47641.0
2019-07-02 15:00:00,86.5,86.73,86.5,86.53,66824.0,71.1362,71.3253,71.1362,71.1609,66824.0
2019-07-02 15:30:00,86.53,86.73,86.4,86.72,217446.0,71.1609,71.3253,71.054,71.3171,217446.0
2019-07-03 09:30:00,87.08,87.28,86.91,86.98,72721.0,71.6132,71.7777,71.4734,71.5309,72721.0
2019-07-03 10:00:00,86.95,87.81,86.94,87.67,56871.0,71.5063,72.2135,71.498,72.0984,56871.0
2019-07-03 10:30:00,87.67,87.91,87.64,87.67,48378.0,72.0984,72.2958,72.0737,72.0984,48378.0
2019-07-03 11:00:00,87.67,87.81,87.59,87.71,56078.0,72.0984,72.2135,72.0326,72.1313,56078.0
2019-07-03 11:30:00,87.71,88.06,87.69,87.94,86958.0,72.1313,72.4191,72.1148,72.3204,86958.0
2019-07-03 12:00:00,87.95,88.19,87.85,87.91,72082.0,72.3287,72.526,72.2464,72.2958,72082.0
2019-07-03 12:30:00,87.91,87.94,87.71,87.92,117208.0,72.2958,72.3204,72.1313,72.304,117208.0
2019-07-05 09:30:00,87.58,87.78,87.33,87.64,41135.0,72.0244,72.1888,71.8188,72.0737,41135.0
2019-07-05 10:00:00,87.63,87.66,87.27,87.3,51430.0,72.0655,72.0902,71.7694,71.7941,51430.0
2019-07-05 10:30:00,87.32,87.32,86.89,87.23,39281.0,71.8105,71.8105,71.4569,71.7365,39281.0
2019-07-05 11:00:00,87.23,87.51,87.16,87.45,32280.0,71.7365,71.9668,71.679,71.9175,32280.0
2019-07-05 11:30:00,87.42,87.56,87.28,87.49,26891.0,71.8928,72.0079,71.7777,71.9504,26891.0
2019-07-05 12:00:00,87.5,87.8,87.38,87.63,35102.0,71.9586,72.2053,71.8599,72.0655,35102.0
2019-07-05 12:30:00,87.65,87.72,87.55,87.66,22473.0,72.0819,72.1395,71.9997,72.0902,22473.0
2019-07-05 13:00:00,87.67,87.71,87.57,87.62,32380.0,72.0984,72.1313,72.0161,72.0573,32380.0
2019-07-05 13:30:00,87.63,87.8,87.63,87.78,31326.0,72.0655,72.2053,72.0655,72.1888,31326.0
2019-07-05 14:00:00,87.8,87.88,87.67,87.75,28803.0,72.2053,72.2711,72.0984,72.1642,28803.0
2019-07-05 14:30:00,87.75,87.8,87.68,87.79,32576.0,72.1642,72.2053,72.1066,72.1971,32576.0
2019-07-05 15:00:00,87.8,87.83,87.67,87.72,35205.0,72.2053,72.23,72.0984,72.1395,35205.0
2019-07-05 15:30:00,87.73,87.83,87.63,87.82,188289.0,72.1477,72.23,72.0655,72.2217,188289.0
2019-07-08 09:30:00,87.43,87.89,86.21,87.73,43310.0,71.901,72.2793,70.8977,72.1477,43310.0
2019-07-08 10:00:00,87.71,88.34,87.71,88.12,80193.0,72.1313,72.6494,72.1313,72.4685,80193.0
2019-07-08 10:30:00,88.14,88.27,87.96,87.96,37269.0,72.4849,72.5918,72.3369,72.3369,37269.0
2019-07-08 11:00:00,87.97,88.18,87.93,87.97,38621.0,72.3451,72.5178,72.3122,72.3451,38621.0
2019-07-08 11:30:00,87.94,88.22,87.91,88.14,27835.0,72.3204,72.5507,72.2958,72.4849,27835.0
2019-07-08 12:00:00,88.15,88.17,88.05,88.13,29645.0,72.4931,72.5096,72.4109,72.4767,29645.0
2019-07-08 12:30:00,88.12,88.24,88.1,88.19,28049.0,72.4685,72.5671,72.452,72.526,28049.0
2019-07-08 13:00:00,88.21,88.47,88.21,88.43,74646.0,72.5425,72.7563,72.5425,72.7234,74646.0
2019-07-08 13:30:00,88.43,88.5,88.27,88.34,31777.0,72.7234,72.781,72.5918,72.6494,31777.0
2019-07-08 14:00:00,88.32,88.37,88.16,88.27,31604.0,72.6329,72.6741,72.5014,72.5918,31604.0
2019-07-08 14:30:00,88.27,88.36,88.25,88.29,29818.0,72.5918,72.6658,72.5754,72.6083,29818.0
2019-07-08 15:00:00,88.3,88.39,88.22,88.31,52284.0,72.6165,72.6905,72.5507,72.6247,52284.0
2019-07-08 15:30:00,88.31,88.48,88.31,88.34,201374.0,72.6247,72.7645,72.6247,72.6494,201374.0
2019-07-09 09:30:00,87.93,88.15,87.77,87.88,35404.0,72.3122,72.4931,72.1806,72.2711,35404.0
2019-07-09 10:00:00,87.92,87.93,87.57,87.62,37361.0,72.304,72.3122,72.0161,72.0573,37361.0
2019-07-09 10:30:00,87.6,87.74,87.47,87.47,44000.0,72.0408,72.156,71.9339,71.9339,44000.0
2019-07-09 11:00:00,87.49,87.57,87.38,87.5,43688.0,71.9504,72.0161,71.8599,71.9586,43688.0
2019-07-09 11:30:00,87.47,87.51,87.26,87.33,37827.0,71.9339,71.9668,71.7612,71.8188,37827.0
2019-07-09 12:00:00,87.31,87.48,87.24,87.32,34757.0,71.8023,71.9421,71.7448,71.8105,34757.0
2019-07-09 12:30:00,87.31,87.33,87.1,87.12,24699.0,71.8023,71.8188,71.6296,71.6461,24699.0
2019-07-09 13:00:00,87.14,87.3,87.14,87.28,18495.0,71.6625,71.7941,71.6625,71.7777,18495.0
2019-07-09 13:30:00,87.29,87.31,86.92,86.95,34308.0,71.7859,71.8023,71.4816,71.5063,34308.0
2019-07-09 14:00:00,86.95,86.99,86.77,86.77,33956.0,71.5063,71.5392,71.3582,71.3582,33956.0
2019-07-09 14:30:00,86.76,86.79,86.58,86.6,44483.0,71.35,71.3747,71.202,71.2184,44483.0
2019-07-09 15:00:00,86.59,86.78,86.58,86.68,65673.0,71.2102,71.3665,71.202,71.2842,65673.0
2019-07-09 15:30:00,86.68,86.96,86.67,86.76,240307.0,71.2842,71.5145,71.276,71.35,240307.0
2019-07-10 09:30:00,86.86,87.05,86.43,86.86,65800.0,71.4323,71.5885,71.0786,71.4323,65800.0
2019-07-10 10:00:00,86.87,87.11,86.72,86.96,64138.0,71.4405,71.6378,71.3171,71.5145,64138.0
2019-07-10 10:30:00,86.98,87.07,86.69,86.7,61442.0,71.5309,71.605,71.2924,71.3007,61442.0
2019-07-10 11:00:00,86.73,86.87,86.53,86.87,50707.0,71.3253,71.4405,71.1609,71.4405,50707.0
2019-07-10 11:30:00,86.85,87.1,86.77,87.08,33737.0,71.424,71.6296,71.3582,71.6132,33737.0
2019-07-10 12:00:00,87.07,87.2,86.97,87.07,37013.0,71.605,71.7119,71.5227,71.605,37013.0
2019-07-10 12:30:00,87.06,87.16,87.04,87.14,20514.0,71.5967,71.679,71.5803,71.6625,20514.0
2019-07-10 13:00:00,87.14,87.22,87.03,87.03,25092.0,71.6625,71.7283,71.5721,71.5721,25092.0
2019-07-10 13:30:00,87.04,87.11,86.88,86.88,24610.0,71.5803,71.6378,71.4487,71.4487,24610.0
2019-07-10 14:00:00,86.89,87.04,86.88,86.92,21698.0,71.4569,71.5803,71.4487,71.4816,21698.0
2019-07-10 14:30:00,86.91,86.98,86.64,86.72,21374.0,71.4734,71.5309,71.2513,71.3171,21374.0
2019-07-10 15:00:00,86.72,86.76,86.52,86.66,76095.0,71.3171,71.35,71.1526,71.2678,76095.0
2019-07-10 15:30:00,86.67,87.01,86.66,86.84,201451.0,71.276,71.5556,71.2678,71.4158,201451.0
2019-07-11 09:30:00,86.9,87.59,86.59,87.52,67602.0,71.4651,72.0326,71.2102,71.975,67602.0
2019-07-11 10:00:00,87.55,87.68,87.36,87.64,64088.0,71.9997,72.1066,71.8434,72.0737,64088.0
2019-07-11 10:30:00,87.64,87.88,87.62,87.77,60879.0,72.0737,72.2711,72.0573,72.1806,60879.0
2019-07-11 11:00:00,87.74,87.94,87.74,87.88,50059.0,72.156,72.3204,72.156,72.2711,50059.0
2019-07-11 11:30:00,87.89,87.9,87.65,87.67,39986.0,72.2793,72.2875,72.0819,72.0984,39986.0
2019-07-11 12:00:00,87.66,87.73,87.59,87.67,35373.0,72.0902,72.1477,72.0326,72.0984,35373.0
2019-07-11 12:30:00,87.66,87.68,87.48,87.54,41481.0,72.0902,72.1066,71.9421,71.9915,41481.0
2019-07-11 13:00:00,87.54,87.64,87.34,87.36,31674.0,71.9915,72.0737,71.827,71.8434,31674.0
2019-07-11 13:30:00,87.34,87.5,87.31,87.46,42005.0,71.827,71.9586,71.8023,71.9257,42005.0
2019-07-11 14:00:00,87.46,87.51,87.39,87.49,43411.0,71.9257,71.9668,71.8681,71.9504,43411.0
2019-07-11 14:30:00,87.49,87.67,87.49,87.59,33102.0,71.9504,72.0984,71.9504,72.0326,33102.0
2019-07-11 15:00:00,87.58,87.61,87.49,87.58,48904.0,72.0244,72.049,71.9504,72.0244,48904.0
2019-07-11 15:30:00,87.58,87.92,87.58,87.86,182368.0,72.0244,72.304,72.0244,72.2546,182368.0
2019-07-12 09:30:00,88.57,89.0,88.26,88.97,111303.0,72.8385,73.1922,72.5836,73.1675,111303.0
2019-07-12 10:00:00,88.95,89.16,88.79,88.97,140514.0,73.151,73.3237,73.0195,73.1675,140514.0
2019-07-12 10:30:00,88.97,89.02,88.54,88.64,85119.0,73.1675,73.2086,72.8139,72.8961,85119.0
2019-07-12 11:00:00,88.63,88.82,88.57,88.76,76426.0,72.8879,73.0441,72.8385,72.9948,76426.0
2019-07-12 11:30:00,88.75,89.04,88.75,89.04,90970.0,72.9866,73.225,72.9866,73.225,90970.0
2019-07-12 12:00:00,89.03,89.09,88.92,89.0,89801.0,73.2168,73.2662,73.1264,73.1922,89801.0
2019-07-12 12:30:00,89.0,89.14,88.99,89.08,83487.0,73.1922,73.3073,73.1839,73.2579,83487.0
2019-07-12 13:00:00,89.07,89.09,88.96,88.96,31876.0,73.2497,73.2662,73.1593,73.1593,31876.0
2019-07-12 13:30:00,88.94,88.98,88.88,88.94,33554.0,73.1428,73.1757,73.0935,73.1428,33554.0
2019-07-12 14:00:00,88.95,89.07,88.92,88.93,55729.0,73.151,73.2497,73.1264,73.1346,55729.0
2019-07-12 14:30:00,88.94,89.05,88.93,88.98,44524.0,73.1428,73.2333,73.1346,73.1757,44524.0
2019-07-12 15:00:00,88.97,89.01,88.86,88.89,50434.0,73.1675,73.2004,73.077,73.1017,50434.0
2019-07-12 15:30:00,88.89,88.93,88.68,88.87,198394.0,73.1017,73.1346,72.929,73.0852,198394.0
2019-07-15 09:30:00,89.06,89.11,88.39,88.46,108137.0,73.2415,73.2826,72.6905,72.7481,108137.0
2019-07-15 10:00:00,88.47,88.59,88.24,88.4,53798.0,72.7563,72.855,72.5671,72.6987,53798.0
2019-07-15 10:30:00,88.38,88.47,88.32,88.4,59860.0,72.6823,72.7563,72.6329,72.6987,59860.0
2019-07-15 11:00:00,88.4,88.44,88.27,88.37,31423.0,72.6987,72.7316,72.5918,72.6741,31423.0
2019-07-15 11:30:00,88.38,88.43,88.21,88.26,46317.0,72.6823,72.7234,72.5425,72.5836,46317.0
2019-07-15 12:00:00,88.3,88.33,87.96,87.96,38153.0,72.6165,72.6412,72.3369,72.3369,38153.0
2019-07-15 12:30:00,87.96,87.98,87.79,87.87,34006.0,72.3369,72.3533,72.1971,72.2629,34006.0
2019-07-15 13:00:00,87.88,87.94,87.82,87.9,45676.0,72.2711,72.3204,72.2217,72.2875,45676.0
2019-07-15 13:30:00,87.9,88.06,87.83,87.96,29119.0,72.2875,72.4191,72.23,72.3369,29119.0
2019-07-15 14:00:00,87.97,88.16,87.94,88.12,43643.0,72.3451,72.5014,72.3204,72.4685,43643.0
2019-07-15 14:30:00,88.12,88.29,88.07,88.24,28347.0,72.4685,72.6083,72.4273,72.5671,28347.0
2019-07-15 15:00:00,88.25,88.44,88.23,88.38,118348.0,72.5754,72.7316,72.5589,72.6823,118348.0
2019-07-15 15:30:00,88.37,88.48,88.33,88.4,184653.0,72.6741,72.7645,72.6412,72.6987,184653.0
2019-07-16 09:30:00,88.48,88.69,88.3,88.45,79351.0,72.7645,72.9372,72.6165,72.7398,79351.0
2019-07-16 10:00:00,88.43,88.58,88.33,88.48,84536.0,72.7234,72.8468,72.6412,72.7645,84536.0
2019-07-16 10:30:00,88.5,88.53,88.25,88.31,48604.0,72.781,72.8056,72.5754,72.6247,48604.0
2019-07-16 11:00:00,88.29,88.61,88.29,88.41,39949.0,72.6083,72.8714,72.6083,72.7069,39949.0
2019-07-16 11:30:00,88.39,88.47,88.35,88.37,31735.0,72.6905,72.7563,72.6576,72.6741,31735.0
2019-07-16 12:00:00,88.37,88.4,88.12,88.23,36972.0,72.6741,72.6987,72.4685,72.5589,36972.0
2019-07-16 12:30:00,88.24,88.41,88.16,88.34,31633.0,72.5671,72.7069,72.5014,72.6494,31633.0
2019-07-16 13:00:00,88.34,88.59,88.34,88.56,85970.0,72.6494,72.855,72.6494,72.8303,85970.0
2019-07-16 13:30:00,88.55,88.56,88.25,88.26,92374.0,72.8221,72.8303,72.5754,72.5836,92374.0
2019-07-16 14:00:00,88.26,88.46,88.26,88.4,40013.0,72.5836,72.7481,72.5836,72.6987,40013.0
2019-07-16 14:30:00,88.39,88.44,88.32,88.4,58153.0,72.6905,72.7316,72.6329,72.6987,58153.0
2019-07-16 15:00:00,88.4,88.43,88.29,88.29,49146.0,72.6987,72.7234,72.6083,72.6083,49146.0
2019-07-16 15:30:00,88.29,88.41,88.24,88.29,242528.0,72.6083,72.7069,72.5671,72.6083,242528.0
2019-07-17 09:30:00,87.96,88.08,87.54,87.92,35260.0,72.3369,72.4356,71.9915,72.304,35260.0
2019-07-17 10:00:00,87.96,88.0,87.6,87.79,57202.0,72.3369,72.3698,72.0408,72.1971,57202.0
2019-07-17 10:30:00,87.75,87.75,87.16,87.31,43015.0,72.1642,72.1642,71.679,71.8023,43015.0
2019-07-17 11:00:00,87.32,87.45,86.7,86.71,66854.0,71.8105,71.9175,71.3007,71.3089,66854.0
2019-07-17 11:30:00,86.71,86.93,86.68,86.8,73830.0,71.3089,71.4898,71.2842,71.3829,73830.0
2019-07-17 12:00:00,86.81,86.99,86.76,86.88,40991.0,71.3911,71.5392,71.35,71.4487,40991.0
2019-07-17 12:30:00,86.88,86.92,86.69,86.73,46788.0,71.4487,71.4816,71.2924,71.3253,46788.0
2019-07-17 13:00:00,86.75,86.79,86.64,86.68,41312.0,71.3418,71.3747,71.2513,71.2842,41312.0
2019-07-17 13:30:00,86.68,86.72,86.62,86.67,54859.0,71.2842,71.3171,71.2349,71.276,54859.0
2019-07-17 14:00:00,86.69,86.75,86.59,86.75,63856.0,71.2924,71.3418,71.2102,71.3418,63856.0
2019-07-17 14:30:00,86.74,86.75,86.47,86.55,51469.0,71.3336,71.3418,71.1115,71.1773,51469.0
2019-07-17 15:00:00,86.54,86.66,86.46,86.47,64887.0,71.1691,71.2678,71.1033,71.1115,64887.0
2019-07-17 15:30:00,86.46,86.53,86.35,86.43,281622.0,71.1033,71.1609,71.0128,71.0786,281622.0
2019-07-18 09:30:00,86.58,86.79,86.19,86.75,39640.0,71.202,71.3747,70.8813,71.3418,39640.0
2019-07-18 10:00:00,86.77,86.82,86.48,86.7,49987.0,71.3582,71.3994,71.1197,71.3007,49987.0
2019-07-18 10:30:00,86.69,86.7,86.52,86.7,56804.0,71.2924,71.3007,71.1526,71.3007,56804.0
2019-07-18 11:00:00,86.7,86.72,86.45,86.56,60430.0,71.3007,71.3171,71.0951,71.1855,60430.0
2019-07-18 11:30:00,86.56,86.69,86.48,86.67,78480.0,71.1855,71.2924,71.1197,71.276,78480.0
2019-07-18 12:00:00,86.67,86.88,86.62,86.73,100958.0,71.276,71.4487,71.2349,71.3253,100958.0
2019-07-18 12:30:00,86.73,87.01,86.7,86.98,51656.0,71.3253,71.5556,71.3007,71.5309,51656.0
2019-07-18 13:00:00,87.0,87.16,86.98,87.04,63900.0,71.5474,71.679,71.5309,71.5803,63900.0
2019-07-18 13:30:00,87.05,87.15,86.91,86.98,53970.0,71.5885,71.6707,71.4734,71.5309,53970.0
2019-07-18 14:00:00,86.98,87.28,86.91,87.23,80035.0,71.5309,71.7777,71.4734,71.7365,80035.0
2019-07-18 14:30:00,87.23,87.25,87.14,87.22,69496.0,71.7365,71.753,71.6625,71.7283,69496.0
2019-07-18 15:00:00,87.2,87.25,86.92,86.98,126531.0,71.7119,71.753,71.4816,71.5309,126531.0
2019-07-18 15:30:00,86.97,87.17,86.95,87.15,401865.0,71.5227,71.6872,71.5063,71.6707,401865.0
2019-07-19 09:30:00,88.02,88.58,87.76,88.37,217775.0,72.3862,72.8468,72.1724,72.6741,217775.0
2019-07-19 10:00:00,88.39,88.52,88.29,88.33,135609.0,72.6905,72.7974,72.6083,72.6412,135609.0
2019-07-19 10:30:00,88.31,88.41,88.22,88.37,74797.0,72.6247,72.7069,72.5507,72.6741,74797.0
2019-07-19 11:00:00,88.37,88.55,88.33,88.36,154323.0,72.6741,72.8221,72.6412,72.6658,154323.0
2019-07-19 11:30:00,88.34,88.37,88.02,88.16,48292.0,72.6494,72.6741,72.3862,72.5014,48292.0
2019-07-19 12:00:00,88.17,88.31,88.05,88.12,36911.0,72.5096,72.6247,72.4109,72.4685,36911.0
2019-07-19 12:30:00,88.12,88.14,87.9,88.1,37740.0,72.4685,72.4849,72.2875,72.452,37740.0
2019-07-19 13:00:00,88.08,88.12,87.95,88.11,34445.0,72.4356,72.4685,72.3287,72.4602,34445.0
2019-07-19 13:30:00,88.1,88.2,88.08,88.13,34816.0,72.452,72.5342,72.4356,72.4767,34816.0
2019-07-19 14:00:00,88.15,88.22,87.93,87.93,46218.0,72.4931,72.5507,72.3122,72.3122,46218.0
2019-07-19 14:30:00,87.91,88.01,87.85,87.94,64598.0,72.2958,72.378,72.2464,72.3204,64598.0
2019-07-19 15:00:00,87.93,87.93,87.51,87.73,75495.0,72.3122,72.3122,71.9668,72.1477,75495.0
2019-07-19 15:30:00,87.75,87.8,87.28,87.37,296526.0,72.1642,72.2053,71.7777,71.8517,296526.0
2019-07-22 09:30:00,87.97,88.0,87.54,87.57,66086.0,72.3451,72.3698,71.9915,72.0161,66086.0
2019-07-22 10:00:00,87.58,87.59,87.31,87.39,60884.0,72.0244,72.0326,71.8023,71.8681,60884.0
2019-07-22 10:30:00,87.44,87.45,86.96,87.03,43145.0,71.9092,71.9175,71.5145,71.5721,43145.0
2019-07-22 11:00:00,87.02,87.18,86.93,87.03,40545.0,71.5638,71.6954,71.4898,71.5721,40545.0
2019-07-22 11:30:00,87.02,87.56,86.99,87.55,83729.0,71.5638,72.0079,71.5392,71.9997,83729.0
2019-07-22 12:00:00,87.56,87.58,87.28,87.45,59225.0,72.0079,72.0244,71.7777,71.9175,59225.0
2019-07-22 12:30:00,87.44,87.57,87.4,87.49,51101.0,71.9092,72.0161,71.8763,71.9504,51101.0
2019-07-22 13:00:00,87.5,87.53,87.4,87.49,52792.0,71.9586,71.9832,71.8763,71.9504,52792.0
2019-07-22 13:30:00,87.48,87.57,87.44,87.44,40815.0,71.9421,72.0161,71.9092,71.9092,40815.0
2019-07-22 14:00:00,87.43,87.44,87.19,87.29,34404.0,71.901,71.9092,71.7036,71.7859,34404.0
2019-07-22 14:30:00,87.3,87.38,87.17,87.19,73505.0,71.7941,71.8599,71.6872,71.7036,73505.0
2019-07-22 15:00:00,87.19,87.33,87.16,87.22,118122.0,71.7036,71.8188,71.679,71.7283,118122.0
2019-07-22 15:30:00,87.21,87.22,86.83,86.85,298213.0,71.7201,71.7283,71.4076,71.424,298213.0
2019-07-23 09:30:00,87.43,87.73,86.98,87.42,114504.0,71.901,72.1477,71.5309,71.8928,114504.0
2019-07-23 10:00:00,87.39,87.86,87.31,87.58,122915.0,71.8681,72.2546,71.8023,72.0244,122915.0
2019-07-23 10:30:00,87.6,87.64,87.3,87.47,86672.0,72.0408,72.0737,71.7941,71.9339,86672.0
2019-07-23 11:00:00,87.48,87.5,87.22,87.28,73371.0,71.9421,71.9586,71.7283,71.7777,73371.0
2019-07-23 11:30:00,87.27,87.27,86.96,87.01,81312.0,71.7694,71.7694,71.5145,71.5556,81312.0
2019-07-23 12:00:00,87.01,87.18,86.99,87.18,67617.0,71.5556,71.6954,71.5392,71.6954,67617.0
2019-07-23 12:30:00,87.17,87.32,87.08,87.3,77518.0,71.6872,71.8105,71.6132,71.7941,77518.0
2019-07-23 13:00:00,87.3,87.56,87.28,87.51,77754.0,71.7941,72.0079,71.7777,71.9668,77754.0
2019-07-23 13:30:00,87.51,87.97,87.51,87.94,75558.0,71.9668,72.3451,71.9668,72.3204,75558.0
2019-07-23 14:00:00,87.92,87.99,87.6,87.66,51224.0,72.304,72.3615,72.0408,72.0902,51224.0
2019-07-23 14:30:00,87.66,88.03,87.65,87.98,85913.0,72.0902,72.3944,72.0819,72.3533,85913.0
2019-07-23 15:00:00,87.99,88.11,87.89,88.11,112480.0,72.3615,72.4602,72.2793,72.4602,112480.0
2019-07-23 15:30:00,88.1,88.27,87.9,88.27,282413.0,72.452,72.5918,72.2875,72.5918,282413.0
2019-07-24 09:30:00,90.33,91.54,88.6,88.6,556870.0,74.2859,75.281,72.8632,72.8632,556870.0
2019-07-24 10:00:00,88.69,89.41,88.25,88.31,220951.0,72.9372,73.5293,72.5754,72.6247,220951.0
2019-07-24 10:30:00,88.33,88.33,86.77,87.16,261563.0,72.6412,72.6412,71.3582,71.679,261563.0
2019-07-24 11:00:00,87.15,87.95,86.43,87.78,211161.0,71.6707,72.3287,71.0786,72.1888,211161.0
2019-07-24 11:30:00,87.79,88.47,87.54,88.07,198736.0,72.1971,72.7563,71.9915,72.4273,198736.0
2019-07-24 12:00:00,88.05,88.24,87.32,87.4,136540.0,72.4109,72.5671,71.8105,71.8763,136540.0
2019-07-24 12:30:00,87.37,87.44,86.95,87.21,177899.0,71.8517,71.9092,71.5063,71.7201,177899.0
2019-07-24 13:00:00,87.2,87.41,87.04,87.38,115688.0,71.7119,71.8846,71.5803,71.8599,115688.0
2019-07-24 13:30:00,87.37,88.12,87.34,88.11,113180.0,71.8517,72.4685,71.827,72.4602,113180.0
2019-07-24 14:00:00,88.1,88.41,87.8,88.23,129323.0,72.452,72.7069,72.2053,72.5589,129323.0
2019-07-24 14:30:00,88.23,88.7,88.23,88.53,138988.0,72.5589,72.9454,72.5589,72.8056,138988.0
2019-07-24 15:00:00,88.53,89.24,88.51,89.23,244103.0,72.8056,73.3895,72.7892,73.3813,244103.0
2019-07-24 15:30:00,89.21,89.53,88.91,89.31,553496.0,73.3649,73.628,73.1181,73.4471,553496.0
2019-07-25 09:30:00,89.01,90.42,88.2,88.39,193194.0,73.2004,74.3599,72.5342,72.6905,193194.0
2019-07-25 10:00:00,88.41,89.69,88.38,89.26,103894.0,72.7069,73.7596,72.6823,73.406,103894.0
2019-07-25 10:30:00,89.27,89.88,89.2,89.66,89385.0,73.4142,73.9159,73.3566,73.7349,89385.0
2019-07-25 11:00:00,89.67,90.07,89.66,89.98,104313.0,73.7432,74.0721,73.7349,73.9981,104313.0
2019-07-25 11:30:00,89.99,90.0,89.38,89.44,141897.0,74.0063,74.0145,73.5047,73.554,141897.0
2019-07-25 12:00:00,89.44,89.5,89.22,89.38,165784.0,73.554,73.6033,73.3731,73.5047,165784.0
2019-07-25 12:30:00,89.37,89.48,89.1,89.33,96052.0,73.4964,73.5869,73.2744,73.4635,96052.0
2019-07-25 13:00:00,89.31,89.31,89.09,89.23,97256.0,73.4471,73.4471,73.2662,73.3813,97256.0
2019-07-25 13:30:00,89.25,89.33,89.11,89.13,88280.0,73.3977,73.4635,73.2826,73.2991,88280.0
2019-07-25 14:00:00,89.11,89.32,89.04,89.18,91727.0,73.2826,73.4553,73.225,73.3402,91727.0
2019-07-25 14:30:00,89.18,89.23,89.02,89.16,88062.0,73.3402,73.3813,73.2086,73.3237,88062.0
2019-07-25 15:00:00,89.15,89.3,89.09,89.16,116658.0,73.3155,73.4389,73.2662,73.3237,116658.0
2019-07-25 15:30:00,89.17,89.46,88.88,89.37,557331.0,73.332,73.5705,73.0935,73.4964,557331.0
2019-07-26 09:30:00,89.71,89.79,88.7,88.79,87748.0,73.776,73.8418,72.9454,73.0195,87748.0
2019-07-26 10:00:00,88.8,88.94,88.68,88.7,86054.0,73.0277,73.1428,72.929,72.9454,86054.0
2019-07-26 10:30:00,88.69,88.82,88.45,88.64,70379.0,72.9372,73.0441,72.7398,72.8961,70379.0
2019-07-26 11:00:00,88.63,88.91,88.6,88.86,60360.0,72.8879,73.1181,72.8632,73.077,60360.0
2019-07-26 11:30:00,88.83,88.93,88.68,88.84,37944.0,73.0523,73.1346,72.929,73.0606,37944.0
2019-07-26 12:00:00,88.87,88.9,88.75,88.85,30526.0,73.0852,73.1099,72.9866,73.0688,30526.0
2019-07-26 12:30:00,88.85,88.89,88.75,88.84,28788.0,73.0688,73.1017,72.9866,73.0606,28788.0
2019-07-26 13:00:00,88.84,89.08,88.77,89.08,31780.0,73.0606,73.2579,73.003,73.2579,31780.0
2019-07-26 13:30:00,89.07,89.07,88.94,89.03,27722.0,73.2497,73.2497,73.1428,73.2168,27722.0
2019-07-26 14:00:00,89.01,89.26,89.0,89.14,46245.0,73.2004,73.406,73.1922,73.3073,46245.0
2019-07-26 14:30:00,89.15,89.26,89.05,89.06,56966.0,73.3155,73.406,73.2333,73.2415,56966.0
2019-07-26 15:00:00,89.06,89.11,88.82,88.82,73580.0,73.2415,73.2826,73.0441,73.0441,73580.0
2019-07-26 15:30:00,88.81,88.89,88.55,88.61,328442.0,73.0359,73.1017,72.8221,72.8714,328442.0
2019-07-29 09:30:00,88.5,88.83,88.29,88.29,62794.0,72.781,73.0523,72.6083,72.6083,62794.0
2019-07-29 10:00:00,88.3,88.3,87.78,87.81,61892.0,72.6165,72.6165,72.1888,72.2135,61892.0
2019-07-29 10:30:00,87.85,87.88,87.47,87.62,58975.0,72.2464,72.2711,71.9339,72.0573,58975.0
2019-07-29 11:00:00,87.64,87.84,87.61,87.76,61187.0,72.0737,72.2382,72.049,72.1724,61187.0
2019-07-29 11:30:00,87.77,87.8,87.56,87.68,72464.0,72.1806,72.2053,72.0079,72.1066,72464.0
2019-07-29 12:00:00,87.67,87.9,87.6,87.9,37694.0,72.0984,72.2875,72.0408,72.2875,37694.0
2019-07-29 12:30:00,87.88,88.27,87.87,88.26,35369.0,72.2711,72.5918,72.2629,72.5836,35369.0
2019-07-29 13:00:00,88.28,88.55,88.21,88.4,38825.0,72.6,72.8221,72.5425,72.6987,38825.0
2019-07-29 13:30:00,88.4,88.52,88.31,88.45,32565.0,72.6987,72.7974,72.6247,72.7398,32565.0
2019-07-29 14:00:00,88.45,88.53,88.4,88.51,32532.0,72.7398,72.8056,72.6987,72.7892,32532.0
2019-07-29 14:30:00,88.52,88.53,88.26,88.32,48774.0,72.7974,72.8056,72.5836,72.6329,48774.0
2019-07-29 15:00:00,88.31,88.37,88.25,88.33,45361.0,72.6247,72.6741,72.5754,72.6412,45361.0
2019-07-29 15:30:00,88.34,88.53,88.29,88.33,160564.0,72.6494,72.8056,72.6083,72.6412,160564.0
2019-07-30 09:30:00,87.97,87.97,86.77,87.52,76412.0,72.3451,72.3451,71.3582,71.975,76412.0
2019-07-30 10:00:00,87.55,88.1,87.47,88.1,72897.0,71.9997,72.452,71.9339,72.452,72897.0
2019-07-30 10:30:00,88.1,88.56,88.06,88.27,60892.0,72.452,72.8303,72.4191,72.5918,60892.0
2019-07-30 11:00:00,88.26,88.54,88.15,88.31,34988.0,72.5836,72.8139,72.4931,72.6247,34988.0
2019-07-30 11:30:00,88.34,88.63,88.33,88.33,25184.0,72.6494,72.8879,72.6412,72.6412,25184.0
2019-07-30 12:00:00,88.3,88.64,88.29,88.47,28883.0,72.6165,72.8961,72.6083,72.7563,28883.0
2019-07-30 12:30:00,88.49,88.7,88.43,88.47,17947.0,72.7727,72.9454,72.7234,72.7563,17947.0
2019-07-30 13:00:00,88.45,88.46,88.33,88.38,13533.0,72.7398,72.7481,72.6412,72.6823,13533.0
2019-07-30 13:30:00,88.38,88.4,88.16,88.16,20784.0,72.6823,72.6987,72.5014,72.5014,20784.0
2019-07-30 14:00:00,88.17,88.27,88.1,88.15,34874.0,72.5096,72.5918,72.452,72.4931,34874.0
2019-07-30 14:30:00,88.14,88.21,88.02,88.16,19703.0,72.4849,72.5425,72.3862,72.5014,19703.0
2019-07-30 15:00:00,88.17,88.24,88.02,88.05,37732.0,72.5096,72.5671,72.3862,72.4109,37732.0
2019-07-30 15:30:00,88.04,88.17,87.84,88.16,106495.0,72.4027,72.5096,72.2382,72.5014,106495.0
2019-07-31 09:30:00,88.08,88.1,87.15,87.25,71562.0,72.4356,72.452,71.6707,71.753,71562.0
2019-07-31 10:00:00,87.17,87.44,87.04,87.1,57864.0,71.6872,71.9092,71.5803,71.6296,57864.0
2019-07-31 10:30:00,87.11,87.15,86.72,86.89,53450.0,71.6378,71.6707,71.3171,71.4569,53450.0
2019-07-31 11:00:00,86.89,87.18,86.81,87.14,43573.0,71.4569,71.6954,71.3911,71.6625,43573.0
2019-07-31 11:30:00,87.12,87.35,87.07,87.33,39690.0,71.6461,71.8352,71.605,71.8188,39690.0
2019-07-31 12:00:00,87.34,87.74,87.33,87.74,50517.0,71.827,72.156,71.8188,72.156,50517.0
2019-07-31 12:30:00,87.74,87.99,87.73,87.98,39259.0,72.156,72.3615,72.1477,72.3533,39259.0
2019-07-31 13:00:00,87.98,88.07,87.74,88.02,56137.0,72.3533,72.4273,72.156,72.3862,56137.0
2019-07-31 13:30:00,88.04,88.21,87.98,88.17,50354.0,72.4027,72.5425,72.3533,72.5096,50354.0
2019-07-31 14:00:00,88.18,88.18,87.68,88.12,80751.0,72.5178,72.5178,72.1066,72.4685,80751.0
2019-07-31 14:30:00,88.17,88.27,86.75,87.09,70169.0,72.5096,72.5918,71.3418,71.6214,70169.0
2019-07-31 15:00:00,87.1,87.69,87.02,87.59,81304.0,71.6296,72.1148,71.5638,72.0326,81304.0
2019-07-31 15:30:00,87.6,87.82,87.35,87.37,207050.0,72.0408,72.2217,71.8352,71.8517,207050.0
2019-08-01 09:30:00,87.5,87.62,86.82,87.45,63596.0,71.9586,72.0573,71.3994,71.9175,63596.0
2019-08-01 10:00:00,87.41,87.47,86.66,86.78,51988.0,71.8846,71.9339,71.2678,71.3665,51988.0
2019-08-01 10:30:00,86.77,87.0,86.75,86.99,55890.0,71.3582,71.5474,71.3418,71.5392,55890.0
2019-08-01 11:00:00,87.0,87.35,86.94,87.34,45707.0,71.5474,71.8352,71.498,71.827,45707.0
2019-08-01 11:30:00,87.33,87.6,87.22,87.42,30190.0,71.8188,72.0408,71.7283,71.8928,30190.0
2019-08-01 12:00:00,87.42,87.48,87.12,87.16,29759.0,71.8928,71.9421,71.6461,71.679,29759.0
2019-08-01 12:30:00,87.16,87.24,87.01,87.05,27421.0,71.679,71.7448,71.5556,71.5885,27421.0
2019-08-01 13:00:00,87.07,87.09,85.93,86.0,91736.0,71.605,71.6214,70.6674,70.725,91736.0
2019-08-01 13:30:00,86.0,86.07,82.23,84.11,463733.0,70.725,70.7826,67.6246,69.1707,463733.0
2019-08-01 14:00:00,84.03,84.39,83.66,84.02,231466.0,69.1049,69.401,68.8006,69.0967,231466.0
2019-08-01 14:30:00,84.02,84.03,83.38,83.69,179431.0,69.0967,69.1049,68.5704,68.8253,179431.0
2019-08-01 15:00:00,83.74,83.99,83.48,83.86,138841.0,68.8664,69.072,68.6526,68.9651,138841.0
2019-08-01 15:30:00,83.84,83.96,83.25,83.32,350120.0,68.9487,69.0473,68.4634,68.521,350120.0
2019-08-02 09:30:00,83.47,83.83,82.96,83.38,149347.0,68.6444,68.9404,68.225,68.5704,149347.0
2019-08-02 10:00:00,83.38,83.49,82.72,83.23,117535.0,68.5704,68.6608,68.0276,68.447,117535.0
2019-08-02 10:30:00,83.2,83.33,82.53,82.59,113915.0,68.4223,68.5292,67.8713,67.9207,113915.0
2019-08-02 11:00:00,82.56,83.2,82.52,82.88,83142.0,67.896,68.4223,67.8631,68.1592,83142.0
2019-08-02 11:30:00,82.89,83.22,82.65,83.15,120974.0,68.1674,68.4388,67.97,68.3812,120974.0
2019-08-02 12:00:00,83.16,83.24,82.71,83.08,116951.0,68.3894,68.4552,68.0194,68.3236,116951.0
2019-08-02 12:30:00,83.07,83.2,82.67,82.67,59914.0,68.3154,68.4223,67.9865,67.9865,59914.0
2019-08-02 13:00:00,82.66,82.67,82.43,82.49,58079.0,67.9782,67.9865,67.7891,67.8384,58079.0
2019-08-02 13:30:00,82.48,82.51,82.32,82.41,69667.0,67.8302,67.8549,67.6986,67.7726,69667.0
2019-08-02 14:00:00,82.41,82.8,82.33,82.7,66575.0,67.7726,68.0934,67.7069,68.0111,66575.0
2019-08-02 14:30:00,82.71,82.93,82.65,82.89,88255.0,68.0194,68.2003,67.97,68.1674,88255.0
2019-08-02 15:00:00,82.89,83.11,82.67,83.03,144022.0,68.1674,68.3483,67.9865,68.2825,144022.0
2019-08-02 15:30:00,83.04,83.32,82.77,82.78,253365.0,68.2907,68.521,68.0687,68.0769,253365.0
2019-08-05 09:30:00,81.24,81.65,80.54,81.0,108060.0,66.8105,67.1476,66.2348,66.6131,108060.0
2019-08-05 10:00:00,81.01,81.16,80.74,80.76,129976.0,66.6213,66.7447,66.3993,66.4157,129976.0
2019-08-05 10:30:00,80.75,80.95,80.46,80.92,144281.0,66.4075,66.572,66.169,66.5473,144281.0
2019-08-05 11:00:00,80.9,81.07,80.71,80.79,56180.0,66.5308,66.6707,66.3746,66.4404,56180.0
2019-08-05 11:30:00,80.81,81.03,80.73,80.75,108770.0,66.4568,66.6378,66.391,66.4075,108770.0
2019-08-05 12:00:00,80.74,80.75,80.3,80.34,102977.0,66.3993,66.4075,66.0374,66.0703,102977.0
2019-08-05 12:30:00,80.37,80.47,80.12,80.14,79333.0,66.095,66.1772,65.8894,65.9058,79333.0
2019-08-05 13:00:00,80.14,80.41,80.13,80.17,39942.0,65.9058,66.1279,65.8976,65.9305,39942.0
2019-08-05 13:30:00,80.16,80.53,80.09,80.09,84437.0,65.9223,66.2266,65.8647,65.8647,84437.0
2019-08-05 14:00:00,80.11,80.41,80.01,80.12,95303.0,65.8812,66.1279,65.7989,65.8894,95303.0
2019-08-05 14:30:00,80.12,80.3,79.99,80.22,103851.0,65.8894,66.0374,65.7825,65.9716,103851.0
2019-08-05 15:00:00,80.25,80.64,79.97,80.5,119395.0,65.9963,66.317,65.766,66.2019,119395.0
2019-08-05 15:30:00,80.48,80.97,80.45,80.46,387556.0,66.1854,66.5884,66.1608,66.169,387556.0
2019-08-06 09:30:00,80.86,81.4,80.76,81.1,98142.0,66.498,66.942,66.4157,66.6953,98142.0
2019-08-06 10:00:00,81.08,81.36,80.68,80.74,72058.0,66.6789,66.9091,66.3499,66.3993,72058.0
2019-08-06 10:30:00,80.75,81.17,80.65,80.79,66606.0,66.4075,66.7529,66.3252,66.4404,66606.0
2019-08-06 11:00:00,80.78,80.81,80.41,80.59,61565.0,66.4322,66.4568,66.1279,66.2759,61565.0
2019-08-06 11:30:00,80.62,80.88,80.43,80.88,78153.0,66.3006,66.5144,66.1443,66.5144,78153.0
2019-08-06 12:00:00,80.89,80.94,80.4,80.5,67898.0,66.5226,66.5637,66.1197,66.2019,67898.0
2019-08-06 12:30:00,80.5,80.81,80.39,80.71,78193.0,66.2019,66.4568,66.1114,66.3746,78193.0
2019-08-06 13:00:00,80.76,80.85,80.64,80.66,59079.0,66.4157,66.4897,66.317,66.3335,59079.0
2019-08-06 13:30:00,80.66,80.97,80.66,80.97,45177.0,66.3335,66.5884,66.3335,66.5884,45177.0
2019-08-06 14:00:00,80.95,81.49,80.82,81.45,60162.0,66.572,67.0161,66.4651,66.9832,60162.0
2019-08-06 14:30:00,81.45,81.55,81.33,81.39,51001.0,66.9832,67.0654,66.8845,66.9338,51001.0
2019-08-06 15:00:00,81.41,81.67,81.34,81.44,83760.0,66.9503,67.1641,66.8927,66.9749,83760.0
2019-08-06 15:30:00,81.44,81.84,81.39,81.66,187041.0,66.9749,67.3039,66.9338,67.1559,187041.0
2019-08-07 09:30:00,80.84,81.37,80.0,80.14,76244.0,66.4815,66.9174,65.7907,65.9058,76244.0
2019-08-07 10:00:00,80.05,81.06,80.0,80.66,81842.0,65.8318,66.6624,65.7907,66.3335,81842.0
2019-08-07 10:30:00,80.58,81.37,80.58,81.37,90522.0,66.2677,66.9174,66.2677,66.9174,90522.0
2019-08-07 11:00:00,81.31,81.4,80.84,80.91,63476.0,66.868,66.942,66.4815,66.5391,63476.0
2019-08-07 11:30:00,80.86,81.2,80.81,81.05,74878.0,66.498,66.7776,66.4568,66.6542,74878.0
2019-08-07 12:00:00,81.06,81.16,80.91,81.15,70132.0,66.6624,66.7447,66.5391,66.7364,70132.0
2019-08-07 12:30:00,81.15,81.29,81.08,81.13,39244.0,66.7364,66.8516,66.6789,66.72,39244.0
2019-08-07 13:00:00,81.14,81.28,81.0,81.11,43885.0,66.7282,66.8434,66.6131,66.7035,43885.0
2019-08-07 13:30:00,81.12,81.47,81.1,81.36,56448.0,66.7118,66.9996,66.6953,66.9091,56448.0
2019-08-07 14:00:00,81.37,81.56,81.23,81.52,111353.0,66.9174,67.0736,66.8022,67.0407,111353.0
2019-08-07 14:30:00,81.51,81.8,81.39,81.77,66906.0,67.0325,67.271,66.9338,67.2463,66906.0
2019-08-07 15:00:00,81.77,81.81,81.5,81.78,65423.0,67.2463,67.2792,67.0243,67.2545,65423.0
2019-08-07 15:30:00,81.78,81.91,81.49,81.73,238816.0,67.2545,67.3615,67.0161,67.2134,238816.0
2019-08-08 09:30:00,82.3,82.75,81.92,82.27,80313.0,67.6822,68.0523,67.3697,67.6575,80313.0
2019-08-08 10:00:00,82.29,83.09,82.29,82.9,41891.0,67.674,68.3319,67.674,68.1756,41891.0
2019-08-08 10:30:00,82.87,83.04,82.82,83.04,34561.0,68.1509,68.2907,68.1098,68.2907,34561.0
2019-08-08 11:00:00,83.03,83.03,82.77,82.92,51178.0,68.2825,68.2825,68.0687,68.1921,51178.0
2019-08-08 11:30:00,82.91,83.13,82.88,82.99,33242.0,68.1838,68.3648,68.1592,68.2496,33242.0
2019-08-08 12:00:00,83.01,83.09,82.85,82.92,26078.0,68.2661,68.3319,68.1345,68.1921,26078.0
2019-08-08 12:30:00,82.92,83.13,82.9,83.13,27358.0,68.1921,68.3648,68.1756,68.3648,27358.0
2019-08-08 13:00:00,83.14,83.22,83.11,83.13,22155.0,68.373,68.4388,68.3483,68.3648,22155.0
2019-08-08 13:30:00,83.17,83.39,83.17,83.34,48618.0,68.3977,68.5786,68.3977,68.5375,48618.0
2019-08-08 14:00:00,83.34,83.38,83.14,83.27,31544.0,68.5375,68.5704,68.373,68.4799,31544.0
2019-08-08 14:30:00,83.3,83.55,83.3,83.41,52650.0,68.5046,68.7102,68.5046,68.595,52650.0
2019-08-08 15:00:00,83.41,83.48,83.16,83.22,48322.0,68.595,68.6526,68.3894,68.4388,48322.0
2019-08-08 15:30:00,83.22,83.67,83.22,83.64,220670.0,68.4388,68.8088,68.4388,68.7842,220670.0
2019-08-09 09:30:00,83.4,83.79,82.95,83.1,69711.0,68.5868,68.9075,68.2167,68.3401,69711.0
2019-08-09 10:00:00,83.1,83.19,82.82,82.89,117682.0,68.3401,68.4141,68.1098,68.1674,117682.0
2019-08-09 10:30:00,82.89,82.9,82.62,82.8,87903.0,68.1674,68.1756,67.9453,68.0934,87903.0
2019-08-09 11:00:00,82.81,82.83,82.23,82.24,78872.0,68.1016,68.118,67.6246,67.6328,78872.0
2019-08-09 11:30:00,82.25,82.46,82.17,82.26,74910.0,67.6411,67.8138,67.5753,67.6493,74910.0
2019-08-09 12:00:00,82.27,82.38,82.18,82.2,39315.0,67.6575,67.748,67.5835,67.5999,39315.0
2019-08-09 12:30:00,82.19,82.78,82.13,82.49,46299.0,67.5917,68.0769,67.5424,67.8384,46299.0
2019-08-09 13:00:00,82.47,82.76,82.4,82.71,29039.0,67.822,68.0605,67.7644,68.0194,29039.0
2019-08-09 13:30:00,82.72,82.82,82.63,82.66,44846.0,68.0276,68.1098,67.9536,67.9782,44846.0
2019-08-09 14:00:00,82.67,82.8,82.59,82.77,54169.0,67.9865,68.0934,67.9207,68.0687,54169.0
2019-08-09 14:30:00,82.78,82.82,82.65,82.77,48472.0,68.0769,68.1098,67.97,68.0687,48472.0
2019-08-09 15:00:00,82.76,83.02,82.69,82.87,74192.0,68.0605,68.2743,68.0029,68.1509,74192.0
2019-08-09 15:30:00,82.88,83.03,82.55,82.72,260083.0,68.1592,68.2825,67.8878,68.0276,260083.0
2019-08-12 09:30:00,82.17,82.29,81.59,81.64,68143.0,67.5753,67.674,67.0983,67.1394,68143.0
2019-08-12 10:00:00,81.66,81.8,81.32,81.5,45448.0,67.1559,67.271,66.8762,67.0243,45448.0
2019-08-12 10:30:00,81.54,81.61,81.24,81.44,48058.0,67.0572,67.1147,66.8105,66.9749,48058.0
2019-08-12 11:00:00,81.4,81.45,80.94,81.04,42047.0,66.942,66.9832,66.5637,66.646,42047.0
2019-08-12 11:30:00,81.05,81.72,81.0,81.6,94184.0,66.6542,67.2052,66.6131,67.1065,94184.0
2019-08-12 12:00:00,81.61,81.8,81.4,81.8,37687.0,67.1147,67.271,66.942,67.271,37687.0
2019-08-12 12:30:00,81.79,81.85,81.51,81.67,38219.0,67.2628,67.3121,67.0325,67.1641,38219.0
2019-08-12 13:00:00,81.58,81.64,81.46,81.58,31251.0,67.0901,67.1394,66.9914,67.0901,31251.0
2019-08-12 13:30:00,81.59,81.72,81.56,81.64,36716.0,67.0983,67.2052,67.0736,67.1394,36716.0
2019-08-12 14:00:00,81.63,81.85,81.61,81.74,43997.0,67.1312,67.3121,67.1147,67.2216,43997.0
2019-08-12 14:30:00,81.73,81.8,81.37,81.45,76733.0,67.2134,67.271,66.9174,66.9832,76733.0
2019-08-12 15:00:00,81.47,81.69,81.47,81.68,54989.0,66.9996,67.1805,66.9996,67.1723,54989.0
2019-08-12 15:30:00,81.69,82.05,81.61,81.92,172516.0,67.1805,67.4766,67.1147,67.3697,172516.0
2019-08-13 09:30:00,81.38,84.69,81.15,84.39,129033.0,66.9256,69.6477,66.7364,69.401,129033.0
2019-08-13 10:00:00,84.22,84.64,83.72,84.42,77279.0,69.2612,69.6066,68.85,69.4256,77279.0
2019-08-13 10:30:00,84.45,84.74,83.59,83.64,71218.0,69.4503,69.6888,68.7431,68.7842,71218.0
2019-08-13 11:00:00,83.63,83.67,82.64,82.75,118310.0,68.776,68.8088,67.9618,68.0523,118310.0
2019-08-13 11:30:00,82.75,83.23,82.58,83.21,86289.0,68.0523,68.447,67.9125,68.4306,86289.0
2019-08-13 12:00:00,83.2,83.77,83.18,83.57,87786.0,68.4223,68.8911,68.4059,68.7266,87786.0
2019-08-13 12:30:00,83.53,83.53,83.11,83.2,33906.0,68.6937,68.6937,68.3483,68.4223,33906.0
2019-08-13 13:00:00,83.23,83.39,82.9,83.08,36057.0,68.447,68.5786,68.1756,68.3236,36057.0
2019-08-13 13:30:00,83.04,83.17,82.86,82.93,57092.0,68.2907,68.3977,68.1427,68.2003,57092.0
2019-08-13 14:00:00,82.95,83.04,82.88,83.0,36690.0,68.2167,68.2907,68.1592,68.2579,36690.0
2019-08-13 14:30:00,82.99,83.08,82.87,82.92,47465.0,68.2496,68.3236,68.1509,68.1921,47465.0
2019-08-13 15:00:00,82.91,82.99,82.74,82.98,50924.0,68.1838,68.2496,68.044,68.2414,50924.0
2019-08-13 15:30:00,82.97,82.98,82.59,82.78,257228.0,68.2332,68.2414,67.9207,68.0769,257228.0
2019-08-14 09:30:00,81.03,81.38,80.0,81.29,119503.0,66.6378,66.9256,65.7907,66.8516,119503.0
2019-08-14 10:00:00,81.3,81.3,80.69,81.03,64325.0,66.8598,66.8598,66.3581,66.6378,64325.0
2019-08-14 10:30:00,81.02,81.03,80.56,80.57,100641.0,66.6295,66.6378,66.2512,66.2595,100641.0
2019-08-14 11:00:00,80.57,80.57,80.04,80.45,77571.0,66.2595,66.2595,65.8236,66.1608,77571.0
2019-08-14 11:30:00,80.42,80.6,80.27,80.43,51610.0,66.1361,66.2841,66.0127,66.1443,51610.0
2019-08-14 12:00:00,80.42,80.42,80.05,80.18,76571.0,66.1361,66.1361,65.8318,65.9387,76571.0
2019-08-14 12:30:00,80.18,80.42,79.82,79.85,84258.0,65.9387,66.1361,65.6427,65.6673,84258.0
2019-08-14 13:00:00,79.82,80.38,79.74,80.21,83069.0,65.6427,66.1032,65.5769,65.9634,83069.0
2019-08-14 13:30:00,80.21,80.35,80.1,80.14,47723.0,65.9634,66.0785,65.8729,65.9058,47723.0
2019-08-14 14:00:00,80.14,80.22,79.89,79.91,60502.0,65.9058,65.9716,65.7002,65.7167,60502.0
2019-08-14 14:30:00,79.88,79.95,79.6,79.62,66768.0,65.692,65.7496,65.4617,65.4782,66768.0
2019-08-14 15:00:00,79.61,79.97,79.43,79.76,86656.0,65.47,65.766,65.3219,65.5933,86656.0
2019-08-14 15:30:00,79.75,79.79,79.36,79.36,270471.0,65.5851,65.618,65.2644,65.2644,270471.0
2019-08-15 09:30:00,79.91,79.91,78.23,78.38,96491.0,65.7167,65.7167,64.3351,64.4584,96491.0
2019-08-15 10:00:00,78.38,78.72,78.1,78.14,116066.0,64.4584,64.738,64.2282,64.2611,116066.0
2019-08-15 10:30:00,78.13,78.14,77.74,78.02,101445.0,64.2528,64.2611,63.9321,64.1624,101445.0
2019-08-15 11:00:00,77.99,78.01,77.62,77.92,128579.0,64.1377,64.1542,63.8334,64.0801,128579.0
2019-08-15 11:30:00,77.92,78.03,77.42,77.7,131229.0,64.0801,64.1706,63.669,63.8992,131229.0
2019-08-15 12:00:00,77.69,77.9,77.28,77.28,79175.0,63.891,64.0637,63.5538,63.5538,79175.0
2019-08-15 12:30:00,77.3,77.47,77.22,77.22,57192.0,63.5703,63.7101,63.5045,63.5045,57192.0
2019-08-15 13:00:00,77.23,77.48,77.2,77.29,66425.0,63.5127,63.7183,63.488,63.562,66425.0
2019-08-15 13:30:00,77.29,77.4,76.76,76.85,106619.0,63.562,63.6525,63.1262,63.2002,106619.0
2019-08-15 14:00:00,76.84,77.59,76.8,77.23,155786.0,63.192,63.8088,63.1591,63.5127,155786.0
2019-08-15 14:30:00,77.22,77.6,77.15,77.39,99257.0,63.5045,63.817,63.4469,63.6443,99257.0
2019-08-15 15:00:00,77.39,77.7,77.37,77.41,207006.0,63.6443,63.8992,63.6278,63.6607,207006.0
2019-08-15 15:30:00,77.42,77.72,77.39,77.49,344934.0,63.669,63.9157,63.6443,63.7265,344934.0
2019-08-16 09:30:00,78.18,78.73,77.83,78.08,94168.0,64.294,64.7463,64.0061,64.2117,94168.0
2019-08-16 10:00:00,78.09,78.7,77.78,78.45,38834.0,64.2199,64.7216,63.965,64.516,38834.0
2019-08-16 10:30:00,78.44,78.88,78.42,78.77,52544.0,64.5078,64.8696,64.4913,64.7792,52544.0
2019-08-16 11:00:00,78.78,78.81,78.63,78.69,59932.0,64.7874,64.8121,64.664,64.7134,59932.0
2019-08-16 11:30:00,78.69,78.8,78.62,78.74,37020.0,64.7134,64.8038,64.6558,64.7545,37020.0
2019-08-16 12:00:00,78.76,78.89,78.62,78.84,39586.0,64.7709,64.8779,64.6558,64.8367,39586.0
2019-08-16 12:30:00,78.83,78.89,78.69,78.7,40860.0,64.8285,64.8779,64.7134,64.7216,40860.0
2019-08-16 13:00:00,78.7,78.84,78.63,78.65,60616.0,64.7216,64.8367,64.664,64.6805,60616.0
2019-08-16 13:30:00,78.65,78.9,78.56,78.83,29489.0,64.6805,64.8861,64.6065,64.8285,29489.0
2019-08-16 14:00:00,78.83,78.89,78.63,78.64,26438.0,64.8285,64.8779,64.664,64.6723,26438.0
2019-08-16 14:30:00,78.64,78.81,78.63,78.78,48804.0,64.6723,64.8121,64.664,64.7874,48804.0
2019-08-16 15:00:00,78.77,78.82,78.71,78.77,43144.0,64.7792,64.8203,64.7298,64.7792,43144.0
2019-08-16 15:30:00,78.77,79.02,78.71,78.8,163180.0,64.7792,64.9848,64.7298,64.8038,163180.0
2019-08-19 09:30:00,80.17,80.17,79.16,79.27,58315.0,65.9305,65.9305,65.0999,65.1904,58315.0
2019-08-19 10:00:00,79.31,79.36,79.1,79.29,34449.0,65.2233,65.2644,65.0506,65.2068,34449.0
2019-08-19 10:30:00,79.28,79.66,79.25,79.56,55469.0,65.1986,65.5111,65.1739,65.4289,55469.0
2019-08-19 11:00:00,79.59,79.99,79.59,79.86,41207.0,65.4535,65.7825,65.4535,65.6756,41207.0
2019-08-19 11:30:00,79.83,79.9,79.59,79.77,43882.0,65.6509,65.7085,65.4535,65.6016,43882.0
2019-08-19 12:00:00,79.77,79.88,79.69,79.69,45949.0,65.6016,65.692,65.5358,65.5358,45949.0
2019-08-19 12:30:00,79.69,79.97,79.68,79.87,90967.0,65.5358,65.766,65.5275,65.6838,90967.0
2019-08-19 13:00:00,79.87,80.02,79.87,79.93,50107.0,65.6838,65.8071,65.6838,65.7331,50107.0
2019-08-19 13:30:00,79.93,80.06,79.77,80.01,53061.0,65.7331,65.84,65.6016,65.7989,53061.0
2019-08-19 14:00:00,80.02,80.19,79.99,80.17,45848.0,65.8071,65.947,65.7825,65.9305,45848.0
2019-08-19 14:30:00,80.17,80.19,80.0,80.03,40141.0,65.9305,65.947,65.7907,65.8154,40141.0
2019-08-19 15:00:00,80.05,80.13,79.99,80.06,64078.0,65.8318,65.8976,65.7825,65.84,64078.0
2019-08-19 15:30:00,80.05,80.2,79.94,79.97,223788.0,65.8318,65.9552,65.7414,65.766,223788.0
2019-08-20 09:30:00,79.71,79.89,79.53,79.8,123985.0,65.5522,65.7002,65.4042,65.6262,123985.0
2019-08-20 10:00:00,79.75,80.0,79.64,79.96,90934.0,65.5851,65.7907,65.4946,65.7578,90934.0
2019-08-20 10:30:00,79.93,79.93,79.51,79.89,50330.0,65.7331,65.7331,65.3877,65.7002,50330.0
2019-08-20 11:00:00,79.89,80.07,79.86,80.0,46310.0,65.7002,65.8483,65.6756,65.7907,46310.0
2019-08-20 11:30:00,80.01,80.1,79.8,79.88,46870.0,65.7989,65.8729,65.6262,65.692,46870.0
2019-08-20 12:00:00,79.9,79.96,79.73,79.76,28717.0,65.7085,65.7578,65.5687,65.5933,28717.0
2019-08-20 12:30:00,79.75,79.97,79.68,79.93,64151.0,65.5851,65.766,65.5275,65.7331,64151.0
2019-08-20 13:00:00,79.91,80.03,79.71,79.77,74096.0,65.7167,65.8154,65.5522,65.6016,74096.0
2019-08-20 13:30:00,79.79,79.91,79.67,79.89,39850.0,65.618,65.7167,65.5193,65.7002,39850.0
2019-08-20 14:00:00,79.89,79.9,79.72,79.8,41784.0,65.7002,65.7085,65.5604,65.6262,41784.0
2019-08-20 14:30:00,79.79,79.97,79.76,79.9,39355.0,65.618,65.766,65.5933,65.7085,39355.0
2019-08-20 15:00:00,79.89,79.89,79.72,79.86,42975.0,65.7002,65.7002,65.5604,65.6756,42975.0
2019-08-20 15:30:00,79.86,79.99,79.76,79.89,215944.0,65.6756,65.7825,65.5933,65.7002,215944.0
2019-08-21 09:30:00,80.76,81.0,80.32,80.64,54148.0,66.4157,66.6131,66.0539,66.317,54148.0
2019-08-21 10:00:00,80.64,80.86,80.58,80.67,54148.0,66.317,66.498,66.2677,66.3417,54148.0
2019-08-21 10:30:00,80.66,80.75,80.55,80.56,28221.0,66.3335,66.4075,66.243,66.2512,28221.0
2019-08-21 11:00:00,80.54,80.83,80.47,80.83,35616.0,66.2348,66.4733,66.1772,66.4733,35616.0
2019-08-21 11:30:00,80.81,81.24,80.75,81.24,49088.0,66.4568,66.8105,66.4075,66.8105,49088.0
2019-08-21 12:00:00,81.22,81.22,80.91,81.05,64867.0,66.794,66.794,66.5391,66.6542,64867.0
2019-08-21 12:30:00,81.06,81.06,80.77,80.84,55393.0,66.6624,66.6624,66.4239,66.4815,55393.0
2019-08-21 13:00:00,80.83,80.95,80.78,80.83,32148.0,66.4733,66.572,66.4322,66.4733,32148.0
2019-08-21 13:30:00,80.82,80.92,80.74,80.81,37340.0,66.4651,66.5473,66.3993,66.4568,37340.0
2019-08-21 14:00:00,80.79,80.99,80.69,80.93,34341.0,66.4404,66.6049,66.3581,66.5555,34341.0
2019-08-21 14:30:00,80.94,80.94,80.71,80.79,35498.0,66.5637,66.5637,66.3746,66.4404,35498.0
2019-08-21 15:00:00,80.83,81.01,80.81,80.98,53866.0,66.4733,66.6213,66.4568,66.5966,53866.0
2019-08-21 15:30:00,80.97,81.08,80.92,81.03,159071.0,66.5884,66.6789,66.5473,66.6378,159071.0
2019-08-22 09:30:00,81.5,81.68,81.25,81.68,56400.0,67.0243,67.1723,66.8187,67.1723,56400.0
2019-08-22 10:00:00,81.67,81.69,80.98,81.03,54788.0,67.1641,67.1805,66.5966,66.6378,54788.0
2019-08-22 10:30:00,80.99,81.04,80.08,80.33,116817.0,66.6049,66.646,65.8565,66.0621,116817.0
2019-08-22 11:00:00,80.37,81.03,80.37,80.59,51364.0,66.095,66.6378,66.095,66.2759,51364.0
2019-08-22 11:30:00,80.61,80.79,80.55,80.65,24169.0,66.2924,66.4404,66.243,66.3252,24169.0
2019-08-22 12:00:00,80.64,80.97,80.64,80.87,34107.0,66.317,66.5884,66.317,66.5062,34107.0
2019-08-22 12:30:00,80.86,80.93,80.72,80.74,27282.0,66.498,66.5555,66.3828,66.3993,27282.0
2019-08-22 13:00:00,80.72,80.93,80.72,80.87,19827.0,66.3828,66.5555,66.3828,66.5062,19827.0
2019-08-22 13:30:00,80.85,81.14,80.8,80.96,32468.0,66.4897,66.7282,66.4486,66.5802,32468.0
2019-08-22 14:00:00,80.97,81.03,80.87,80.91,32030.0,66.5884,66.6378,66.5062,66.5391,32030.0
2019-08-22 14:30:00,80.91,81.18,80.88,81.14,26151.0,66.5391,66.7611,66.5144,66.7282,26151.0
2019-08-22 15:00:00,81.14,81.18,80.89,81.04,32097.0,66.7282,66.7611,66.5226,66.646,32097.0
2019-08-22 15:30:00,81.05,81.25,80.96,81.01,124392.0,66.6542,66.8187,66.5802,66.6213,124392.0
2019-08-23 09:30:00,80.22,80.74,79.76,80.28,47539.0,65.9716,66.3993,65.5933,66.021,47539.0
2019-08-23 10:00:00,80.24,80.61,79.94,80.02,27182.0,65.9881,66.2924,65.7414,65.8071,27182.0
2019-08-23 10:30:00,80.06,80.73,80.06,80.56,27078.0,65.84,66.391,65.84,66.2512,27078.0
2019-08-23 11:00:00,80.48,80.49,78.99,79.1,42549.0,66.1854,66.1937,64.9601,65.0506,42549.0
2019-08-23 11:30:00,79.09,79.15,78.33,78.33,81203.0,65.0423,65.0917,64.4173,64.4173,81203.0
2019-08-23 12:00:00,78.31,78.87,78.18,78.66,102890.0,64.4009,64.8614,64.294,64.6887,102890.0
2019-08-23 12:30:00,78.65,79.13,78.64,78.82,44243.0,64.6805,65.0752,64.6723,64.8203,44243.0
2019-08-23 13:00:00,78.82,78.93,78.58,78.7,51123.0,64.8203,64.9107,64.6229,64.7216,51123.0
2019-08-23 13:30:00,78.69,78.99,78.67,78.96,67543.0,64.7134,64.9601,64.6969,64.9354,67543.0
2019-08-23 14:00:00,78.97,78.97,78.55,78.64,44744.0,64.9436,64.9436,64.5982,64.6723,44744.0
2019-08-23 14:30:00,78.64,78.83,78.55,78.82,86468.0,64.6723,64.8285,64.5982,64.8203,86468.0
2019-08-23 15:00:00,78.78,78.92,78.41,78.45,63074.0,64.7874,64.9025,64.4831,64.516,63074.0
2019-08-23 15:30:00,78.44,78.55,77.95,78.36,193621.0,64.5078,64.5982,64.1048,64.442,193621.0
2019-08-26 09:30:00,79.3,79.52,78.78,79.01,103519.0,65.215,65.396,64.7874,64.9765,103519.0
2019-08-26 10:00:00,79.04,79.32,78.9,79.22,56244.0,65.0012,65.2315,64.8861,65.1492,56244.0
2019-08-26 10:30:00,79.18,79.61,79.09,79.29,59980.0,65.1163,65.47,65.0423,65.2068,59980.0
2019-08-26 11:00:00,79.28,79.47,79.18,79.39,27262.0,65.1986,65.3548,65.1163,65.289,27262.0
2019-08-26 11:30:00,79.41,79.46,79.26,79.36,19026.0,65.3055,65.3466,65.1821,65.2644,19026.0
2019-08-26 12:00:00,79.41,79.8,79.33,79.67,36747.0,65.3055,65.6262,65.2397,65.5193,36747.0
2019-08-26 12:30:00,79.67,79.69,79.5,79.62,14545.0,65.5193,65.5358,65.3795,65.4782,14545.0
2019-08-26 13:00:00,79.62,79.72,79.51,79.64,41917.0,65.4782,65.5604,65.3877,65.4946,41917.0
2019-08-26 13:30:00,79.64,79.65,79.32,79.38,25889.0,65.4946,65.5029,65.2315,65.2808,25889.0
2019-08-26 14:00:00,79.36,79.36,79.17,79.26,34135.0,65.2644,65.2644,65.1081,65.1821,34135.0
2019-08-26 14:30:00,79.24,79.42,79.19,79.41,32578.0,65.1657,65.3137,65.1246,65.3055,32578.0
2019-08-26 15:00:00,79.42,79.59,79.34,79.4,42913.0,65.3137,65.4535,65.2479,65.2973,42913.0
2019-08-26 15:30:00,79.41,79.7,79.32,79.7,130639.0,65.3055,65.544,65.2315,65.544,130639.0
2019-08-27 09:30:00,80.42,80.42,79.85,80.02,49848.0,66.1361,66.1361,65.6673,65.8071,49848.0
2019-08-27 10:00:00,80.06,80.22,79.94,80.06,27194.0,65.84,65.9716,65.7414,65.84,27194.0
2019-08-27 10:30:00,80.03,80.1,79.75,79.78,20669.0,65.8154,65.8729,65.5851,65.6098,20669.0
2019-08-27 11:00:00,79.76,79.78,79.42,79.43,32307.0,65.5933,65.6098,65.3137,65.3219,32307.0
2019-08-27 11:30:00,79.43,79.72,79.39,79.44,24696.0,65.3219,65.5604,65.289,65.3302,24696.0
2019-08-27 12:00:00,79.45,79.64,79.39,79.59,31010.0,65.3384,65.4946,65.289,65.4535,31010.0
2019-08-27 12:30:00,79.6,79.65,79.31,79.34,30882.0,65.4617,65.5029,65.2233,65.2479,30882.0
2019-08-27 13:00:00,79.34,79.41,79.23,79.32,19640.0,65.2479,65.3055,65.1575,65.2315,19640.0
2019-08-27 13:30:00,79.33,79.61,79.29,79.47,24527.0,65.2397,65.47,65.2068,65.3548,24527.0
2019-08-27 14:00:00,79.47,79.54,79.25,79.39,30946.0,65.3548,65.4124,65.1739,65.289,30946.0
2019-08-27 14:30:00,79.38,79.59,79.27,79.55,27197.0,65.2808,65.4535,65.1904,65.4206,27197.0
2019-08-27 15:00:00,79.59,79.75,79.48,79.54,32825.0,65.4535,65.5851,65.3631,65.4124,32825.0
2019-08-27 15:30:00,79.54,79.68,79.46,79.52,167129.0,65.4124,65.5275,65.3466,65.396,167129.0
2019-08-28 09:30:00,79.07,80.49,79.07,80.48,45772.0,65.0259,66.1937,65.0259,66.1854,45772.0
2019-08-28 10:00:00,80.49,80.57,80.17,80.42,32972.0,66.1937,66.2595,65.9305,66.1361,32972.0
2019-08-28 10:30:00,80.47,80.86,80.43,80.7,34400.0,66.1772,66.498,66.1443,66.3664,34400.0
2019-08-28 11:00:00,80.69,80.98,80.59,80.98,32770.0,66.3581,66.5966,66.2759,66.5966,32770.0
2019-08-28 11:30:00,80.97,80.97,80.79,80.89,23297.0,66.5884,66.5884,66.4404,66.5226,23297.0
2019-08-28 12:00:00,80.89,80.99,80.78,80.85,21953.0,66.5226,66.6049,66.4322,66.4897,21953.0
2019-08-28 12:30:00,80.88,81.0,80.82,81.0,18604.0,66.5144,66.6131,66.4651,66.6131,18604.0
2019-08-28 13:00:00,80.98,81.0,80.75,80.93,28565.0,66.5966,66.6131,66.4075,66.5555,28565.0
2019-08-28 13:30:00,80.92,81.06,80.89,81.0,28853.0,66.5473,66.6624,66.5226,66.6131,28853.0
2019-08-28 14:00:00,80.98,81.04,80.91,81.03,26795.0,66.5966,66.646,66.5391,66.6378,26795.0
2019-08-28 14:30:00,81.04,81.2,81.01,81.14,43460.0,66.646,66.7776,66.6213,66.7282,43460.0
2019-08-28 15:00:00,81.12,81.14,80.72,80.72,46987.0,66.7118,66.7282,66.3828,66.3828,46987.0
2019-08-28 15:30:00,80.72,81.26,80.68,81.2,320629.0,66.3828,66.8269,66.3499,66.7776,320629.0
2019-08-29 09:30:00,82.43,83.5,82.27,83.36,176684.0,67.7891,68.669,67.6575,68.5539,176684.0
2019-08-29 10:00:00,83.33,83.36,82.74,82.93,103882.0,68.5292,68.5539,68.044,68.2003,103882.0
2019-08-29 10:30:00,82.92,82.95,82.36,82.85,120455.0,68.1921,68.2167,67.7315,68.1345,120455.0
2019-08-29 11:00:00,82.88,83.37,82.79,83.34,71269.0,68.1592,68.5621,68.0852,68.5375,71269.0
2019-08-29 11:30:00,83.34,83.46,83.23,83.33,56473.0,68.5375,68.6361,68.447,68.5292,56473.0
2019-08-29 12:00:00,83.33,83.57,83.15,83.52,73971.0,68.5292,68.7266,68.3812,68.6855,73971.0
2019-08-29 12:30:00,83.52,83.56,83.36,83.55,68515.0,68.6855,68.7184,68.5539,68.7102,68515.0
2019-08-29 13:00:00,83.57,83.62,83.37,83.46,65108.0,68.7266,68.7677,68.5621,68.6361,65108.0
2019-08-29 13:30:00,83.47,83.56,83.45,83.48,55953.0,68.6444,68.7184,68.6279,68.6526,55953.0
2019-08-29 14:00:00,83.5,83.55,83.39,83.48,49893.0,68.669,68.7102,68.5786,68.6526,49893.0
2019-08-29 14:30:00,83.47,83.51,83.31,83.32,39172.0,68.6444,68.6773,68.5128,68.521,39172.0
2019-08-29 15:00:00,83.33,83.33,83.09,83.16,61208.0,68.5292,68.5292,68.3319,68.3894,61208.0
2019-08-29 15:30:00,83.17,83.4,83.14,83.3,206421.0,68.3977,68.5868,68.373,68.5046,206421.0
2019-08-30 09:30:00,83.25,83.61,83.07,83.09,93883.0,68.4634,68.7595,68.3154,68.3319,93883.0
2019-08-30 10:00:00,83.12,83.21,82.77,82.79,52428.0,68.3565,68.4306,68.0687,68.0852,52428.0
2019-08-30 10:30:00,82.8,82.92,82.59,82.61,33123.0,68.0934,68.1921,67.9207,67.9371,33123.0
2019-08-30 11:00:00,82.61,82.62,82.16,82.25,27578.0,67.9371,67.9453,67.567,67.6411,27578.0
2019-08-30 11:30:00,82.25,82.46,82.17,82.4,23354.0,67.6411,67.8138,67.5753,67.7644,23354.0
2019-08-30 12:00:00,82.4,82.45,82.31,82.41,28391.0,67.7644,67.8055,67.6904,67.7726,28391.0
2019-08-30 12:30:00,82.4,82.59,82.33,82.47,25473.0,67.7644,67.9207,67.7069,67.822,25473.0
2019-08-30 13:00:00,82.48,82.49,82.23,82.33,31763.0,67.8302,67.8384,67.6246,67.7069,31763.0
2019-08-30 13:30:00,82.32,82.35,82.02,82.07,46771.0,67.6986,67.7233,67.4519,67.493,46771.0
2019-08-30 14:00:00,82.07,82.25,82.06,82.11,42146.0,67.493,67.6411,67.4848,67.5259,42146.0
2019-08-30 14:30:00,82.11,82.19,81.92,82.06,44099.0,67.5259,67.5917,67.3697,67.4848,44099.0
2019-08-30 15:00:00,82.1,82.15,81.92,82.11,56121.0,67.5177,67.5588,67.3697,67.5259,56121.0
2019-08-30 15:30:00,82.11,82.22,81.9,81.9,231023.0,67.5259,67.6164,67.3532,67.3532,231023.0
2019-09-03 09:30:00,81.31,81.85,80.93,81.45,58562.0,66.868,67.3121,66.5555,66.9832,58562.0
2019-09-03 10:00:00,81.43,81.43,80.71,80.95,37625.0,66.9667,66.9667,66.3746,66.572,37625.0
2019-09-03 10:30:00,80.99,81.18,80.77,80.93,34025.0,66.6049,66.7611,66.4239,66.5555,34025.0
2019-09-03 11:00:00,80.93,81.11,80.59,80.96,41562.0,66.5555,66.7035,66.2759,66.5802,41562.0
2019-09-03 11:30:00,81.06,81.19,80.75,80.75,43662.0,66.6624,66.7693,66.4075,66.4075,43662.0
2019-09-03 12:00:00,80.77,80.84,80.66,80.69,35946.0,66.4239,66.4815,66.3335,66.3581,35946.0
2019-09-03 12:30:00,80.67,80.74,80.35,80.37,34264.0,66.3417,66.3993,66.0785,66.095,34264.0
2019-09-03 13:00:00,80.38,80.5,80.37,80.43,41882.0,66.1032,66.2019,66.095,66.1443,41882.0
2019-09-03 13:30:00,80.41,80.46,80.25,80.4,30912.0,66.1279,66.169,65.9963,66.1197,30912.0
2019-09-03 14:00:00,80.39,80.63,80.38,80.49,34053.0,66.1114,66.3088,66.1032,66.1937,34053.0
2019-09-03 14:30:00,80.48,80.66,80.47,80.66,27517.0,66.1854,66.3335,66.1772,66.3335,27517.0
2019-09-03 15:00:00,80.66,80.82,80.62,80.75,68960.0,66.3335,66.4651,66.3006,66.4075,68960.0
2019-09-03 15:30:00,80.77,81.02,80.61,80.95,236728.0,66.4239,66.6295,66.2924,66.572,236728.0
2019-09-04 09:30:00,81.8,82.05,81.31,81.53,71512.0,67.271,67.4766,66.868,67.0489,71512.0
2019-09-04 10:00:00,81.58,82.04,81.58,81.98,250152.0,67.0901,67.4684,67.0901,67.419,250152.0
2019-09-04 10:30:00,81.97,82.08,81.88,81.99,74809.0,67.4108,67.5013,67.3368,67.4272,74809.0
2019-09-04 11:00:00,81.98,82.2,81.97,82.18,49541.0,67.419,67.5999,67.4108,67.5835,49541.0
2019-09-04 11:30:00,82.17,82.31,82.08,82.12,41045.0,67.5753,67.6904,67.5013,67.5342,41045.0
2019-09-04 12:00:00,82.1,82.32,82.05,82.14,91507.0,67.5177,67.6986,67.4766,67.5506,91507.0
2019-09-04 12:30:00,82.16,82.3,82.07,82.3,79298.0,67.567,67.6822,67.493,67.6822,79298.0
2019-09-04 13:00:00,82.3,82.47,82.29,82.37,100228.0,67.6822,67.822,67.674,67.7397,100228.0
2019-09-04 13:30:00,82.38,82.39,82.12,82.17,82758.0,67.748,67.7562,67.5342,67.5753,82758.0
2019-09-04 14:00:00,82.17,82.27,82.12,82.19,39934.0,67.5753,67.6575,67.5342,67.5917,39934.0
2019-09-04 14:30:00,82.18,82.34,82.18,82.22,35877.0,67.5835,67.7151,67.5835,67.6164,35877.0
2019-09-04 15:00:00,82.22,82.31,82.1,82.21,89471.0,67.6164,67.6904,67.5177,67.6082,89471.0
2019-09-04 15:30:00,82.21,82.39,82.03,82.11,317713.0,67.6082,67.7562,67.4601,67.5259,317713.0
2019-09-05 09:30:00,83.44,84.97,83.28,84.32,135937.0,68.6197,69.8779,68.4881,69.3434,135937.0
2019-09-05 10:00:00,84.37,85.4,84.35,85.06,91160.0,69.3845,70.2316,69.3681,69.952,91160.0
2019-09-05 10:30:00,85.05,85.36,85.01,85.07,98797.0,69.9437,70.1987,69.9108,69.9602,98797.0
2019-09-05 11:00:00,85.13,85.26,84.84,85.01,51076.0,70.0095,70.1164,69.771,69.9108,51076.0
2019-09-05 11:30:00,84.99,85.29,84.98,85.24,43042.0,69.8944,70.1411,69.8862,70.1,43042.0
2019-09-05 12:00:00,85.24,85.41,85.2,85.27,23918.0,70.1,70.2398,70.0671,70.1247,23918.0
2019-09-05 12:30:00,85.26,85.55,85.23,85.52,29058.0,70.1164,70.3549,70.0918,70.3303,29058.0
2019-09-05 13:00:00,85.53,85.67,85.43,85.63,37234.0,70.3385,70.4536,70.2562,70.4207,37234.0
2019-09-05 13:30:00,85.63,85.8,85.6,85.76,43249.0,70.4207,70.5605,70.396,70.5276,43249.0
2019-09-05 14:00:00,85.79,85.96,85.68,85.81,53409.0,70.5523,70.6921,70.4618,70.5687,53409.0
2019-09-05 14:30:00,85.8,86.06,85.76,86.03,52783.0,70.5605,70.7743,70.5276,70.7497,52783.0
2019-09-05 15:00:00,86.02,86.14,85.96,86.13,102969.0,70.7415,70.8401,70.6921,70.8319,102969.0
2019-09-05 15:30:00,86.14,86.55,86.11,86.5,466741.0,70.8401,71.1773,70.8155,71.1362,466741.0
2019-09-06 09:30:00,86.8,87.58,86.8,87.13,83752.0,71.3829,72.0244,71.3829,71.6543,83752.0
2019-09-06 10:00:00,87.17,87.72,87.1,87.56,94059.0,71.6872,72.1395,71.6296,72.0079,94059.0
2019-09-06 10:30:00,87.57,87.78,87.41,87.7,64319.0,72.0161,72.1888,71.8846,72.1231,64319.0
2019-09-06 11:00:00,87.7,87.72,87.21,87.27,47349.0,72.1231,72.1395,71.7201,71.7694,47349.0
2019-09-06 11:30:00,87.28,87.44,87.21,87.26,54246.0,71.7777,71.9092,71.7201,71.7612,54246.0
2019-09-06 12:00:00,87.29,87.45,87.28,87.32,48511.0,71.7859,71.9175,71.7777,71.8105,48511.0
2019-09-06 12:30:00,87.35,87.52,87.29,87.52,63380.0,71.8352,71.975,71.7859,71.975,63380.0
2019-09-06 13:00:00,87.54,87.6,87.45,87.5,36438.0,71.9915,72.0408,71.9175,71.9586,36438.0
2019-09-06 13:30:00,87.51,87.72,87.49,87.71,44366.0,71.9668,72.1395,71.9504,72.1313,44366.0
2019-09-06 14:00:00,87.7,87.72,87.41,87.46,61992.0,72.1231,72.1395,71.8846,71.9257,61992.0
2019-09-06 14:30:00,87.46,87.47,87.15,87.26,57554.0,71.9257,71.9339,71.6707,71.7612,57554.0
2019-09-06 15:00:00,87.28,87.44,87.23,87.37,68203.0,71.7777,71.9092,71.7365,71.8517,68203.0
2019-09-06 15:30:00,87.35,87.75,87.21,87.61,319614.0,71.8352,72.1642,71.7201,72.049,319614.0
2019-09-09 09:30:00,87.6,87.81,86.7,87.78,148601.0,72.3864,72.56,71.6427,72.5352,148601.0
2019-09-09 10:00:00,87.82,88.87,87.8,88.56,225829.0,72.5682,73.4359,72.5517,73.1797,225829.0
2019-09-09 10:30:00,88.57,89.07,88.5,89.04,168800.0,73.188,73.6011,73.1301,73.5763,168800.0
2019-09-09 11:00:00,89.01,89.31,88.75,89.27,94895.0,73.5516,73.7995,73.3367,73.7664,94895.0
2019-09-09 11:30:00,89.28,89.37,89.09,89.3,64129.0,73.7747,73.849,73.6177,73.7912,64129.0
2019-09-09 12:00:00,89.3,89.43,89.2,89.28,57716.0,73.7912,73.8986,73.7086,73.7747,57716.0
2019-09-09 12:30:00,89.29,89.29,88.94,89.08,106223.0,73.7829,73.7829,73.4937,73.6094,106223.0
2019-09-09 13:00:00,89.07,89.27,89.03,89.26,62179.0,73.6011,73.7664,73.5681,73.7581,62179.0
2019-09-09 13:30:00,89.26,89.3,88.93,88.93,79940.0,73.7581,73.7912,73.4855,73.4855,79940.0
2019-09-09 14:00:00,88.95,89.06,88.9,88.94,102449.0,73.502,73.5929,73.4607,73.4937,102449.0
2019-09-09 14:30:00,88.95,89.04,88.89,88.96,84288.0,73.502,73.5763,73.4524,73.5102,84288.0
2019-09-09 15:00:00,88.97,89.43,88.97,89.26,113481.0,73.5185,73.8986,73.5185,73.7581,113481.0
2019-09-09 15:30:00,89.25,89.67,89.19,89.62,326960.0,73.7499,74.0969,73.7003,74.0556,326960.0
2019-09-10 09:30:00,89.25,90.0,89.2,89.81,89960.0,73.7499,74.3696,73.7086,74.2126,89960.0
2019-09-10 10:00:00,89.77,89.77,88.98,89.11,83992.0,74.1796,74.1796,73.5268,73.6342,83992.0
2019-09-10 10:30:00,89.12,89.5,88.99,89.16,62001.0,73.6425,73.9565,73.535,73.6755,62001.0
2019-09-10 11:00:00,89.15,89.26,88.88,88.93,94966.0,73.6672,73.7581,73.4441,73.4855,94966.0
2019-09-10 11:30:00,88.93,89.27,88.84,89.04,74485.0,73.4855,73.7664,73.4111,73.5763,74485.0
2019-09-10 12:00:00,89.05,89.24,88.83,89.0,71675.0,73.5846,73.7416,73.4028,73.5433,71675.0
2019-09-10 12:30:00,89.0,89.14,88.93,89.07,33857.0,73.5433,73.659,73.4855,73.6011,33857.0
2019-09-10 13:00:00,89.09,89.33,88.99,89.31,51919.0,73.6177,73.816,73.535,73.7995,51919.0
2019-09-10 13:30:00,89.3,89.69,89.3,89.5,55320.0,73.7912,74.1135,73.7912,73.9565,55320.0
2019-09-10 14:00:00,89.51,89.58,89.42,89.5,49176.0,73.9647,74.0226,73.8904,73.9565,49176.0
2019-09-10 14:30:00,89.49,89.71,89.44,89.67,53804.0,73.9482,74.13,73.9069,74.0969,53804.0
2019-09-10 15:00:00,89.67,89.86,89.58,89.6,76707.0,74.0969,74.2539,74.0226,74.0391,76707.0
2019-09-10 15:30:00,89.59,89.8,89.34,89.8,274612.0,74.0308,74.2044,73.8242,74.2044,274612.0
2019-09-11 09:30:00,90.0,90.0,88.03,88.85,151020.0,74.3696,74.3696,72.7418,73.4193,151020.0
2019-09-11 10:00:00,88.85,89.96,88.79,89.88,85273.0,73.4193,74.3366,73.3698,74.2705,85273.0
2019-09-11 10:30:00,89.84,90.15,89.8,90.14,154160.0,74.2374,74.4936,74.2044,74.4853,154160.0
2019-09-11 11:00:00,90.14,90.25,89.95,89.97,140775.0,74.4853,74.5762,74.3283,74.3448,140775.0
2019-09-11 11:30:00,89.98,90.12,89.92,90.08,69608.0,74.3531,74.4688,74.3035,74.4357,69608.0
2019-09-11 12:00:00,90.08,90.54,90.08,90.26,70387.0,74.4357,74.8158,74.4357,74.5845,70387.0
2019-09-11 12:30:00,90.26,90.95,90.21,90.88,205521.0,74.5845,75.1546,74.5432,75.0968,205521.0
2019-09-11 13:00:00,90.91,90.94,90.63,90.72,57277.0,75.1216,75.1464,74.8902,74.9646,57277.0
2019-09-11 13:30:00,90.72,90.85,90.41,90.5,50752.0,74.9646,75.072,74.7084,74.7828,50752.0
2019-09-11 14:00:00,90.49,90.79,90.44,90.61,97325.0,74.7745,75.0224,74.7332,74.8737,97325.0
2019-09-11 14:30:00,90.58,90.58,90.31,90.43,54727.0,74.8489,74.8489,74.6258,74.7249,54727.0
2019-09-11 15:00:00,90.43,90.51,90.39,90.4,54127.0,74.7249,74.7911,74.6919,74.7002,54127.0
2019-09-11 15:30:00,90.42,90.82,90.42,90.81,277718.0,74.7167,75.0472,74.7167,75.0389,277718.0
2019-09-12 09:30:00,91.0,91.0,89.75,90.36,142704.0,75.196,75.196,74.163,74.6671,142704.0
2019-09-12 10:00:00,90.31,91.28,90.08,91.02,143705.0,74.6258,75.4273,74.4357,75.2125,143705.0
2019-09-12 10:30:00,90.97,91.07,90.2,90.2,60431.0,75.1712,75.2538,74.5349,74.5349,60431.0
2019-09-12 11:00:00,90.16,90.44,90.02,90.34,44652.0,74.5018,74.7332,74.3861,74.6506,44652.0
2019-09-12 11:30:00,90.3,90.72,90.27,90.64,46650.0,74.6175,74.9646,74.5927,74.8985,46650.0
2019-09-12 12:00:00,90.66,90.68,90.45,90.63,37993.0,74.915,74.9315,74.7415,74.8902,37993.0
2019-09-12 12:30:00,90.61,90.89,90.61,90.88,36967.0,74.8737,75.1051,74.8737,75.0968,36967.0
2019-09-12 13:00:00,90.9,91.16,90.71,90.83,90365.0,75.1133,75.3282,74.9563,75.0555,90365.0
2019-09-12 13:30:00,90.86,90.99,90.74,90.86,50130.0,75.0803,75.1877,74.9811,75.0803,50130.0
2019-09-12 14:00:00,90.84,90.94,90.73,90.92,43877.0,75.0637,75.1464,74.9728,75.1298,43877.0
2019-09-12 14:30:00,90.92,91.06,90.75,90.8,120741.0,75.1298,75.2455,74.9894,75.0307,120741.0
2019-09-12 15:00:00,90.79,90.8,90.48,90.54,112259.0,75.0224,75.0307,74.7663,74.8158,112259.0
2019-09-12 15:30:00,90.55,90.61,90.26,90.39,264745.0,74.8241,74.8737,74.5845,74.6919,264745.0
2019-09-13 09:30:00,91.12,91.36,90.64,90.98,76130.0,75.2951,75.4934,74.8985,75.1794,76130.0
2019-09-13 10:00:00,90.92,91.07,90.71,90.95,44231.0,75.1298,75.2538,74.9563,75.1546,44231.0
2019-09-13 10:30:00,90.96,90.96,90.76,90.8,175588.0,75.1629,75.1629,74.9976,75.0307,175588.0
2019-09-13 11:00:00,90.8,90.87,90.62,90.74,69642.0,75.0307,75.0885,74.8819,74.9811,69642.0
2019-09-13 11:30:00,90.72,90.78,90.6,90.61,61711.0,74.9646,75.0142,74.8654,74.8737,61711.0
2019-09-13 12:00:00,90.59,90.82,90.56,90.63,35564.0,74.8572,75.0472,74.8324,74.8902,35564.0
2019-09-13 12:30:00,90.64,90.74,90.29,90.38,53665.0,74.8985,74.9811,74.6093,74.6836,53665.0
2019-09-13 13:00:00,90.39,90.45,90.29,90.43,28183.0,74.6919,74.7415,74.6093,74.7249,28183.0
2019-09-13 13:30:00,90.42,90.52,90.23,90.33,30930.0,74.7167,74.7993,74.5597,74.6423,30930.0
2019-09-13 14:00:00,90.34,90.44,90.28,90.38,32987.0,74.6506,74.7332,74.601,74.6836,32987.0
2019-09-13 14:30:00,90.4,90.42,90.18,90.23,51144.0,74.7002,74.7167,74.5184,74.5597,51144.0
2019-09-13 15:00:00,90.21,90.22,89.95,90.09,112114.0,74.5432,74.5514,74.3283,74.444,112114.0
2019-09-13 15:30:00,90.1,90.38,90.09,90.28,178393.0,74.4523,74.6836,74.444,74.601,178393.0
2019-09-16 09:30:00,89.75,90.01,89.33,89.67,56758.0,74.163,74.3779,73.816,74.0969,56758.0
2019-09-16 10:00:00,89.63,89.82,89.49,89.51,30315.0,74.0639,74.2209,73.9482,73.9647,30315.0
2019-09-16 10:30:00,89.52,89.62,89.15,89.23,54628.0,73.973,74.0556,73.6672,73.7333,54628.0
2019-09-16 11:00:00,89.22,89.36,89.19,89.23,44288.0,73.7251,73.8408,73.7003,73.7333,44288.0
2019-09-16 11:30:00,89.24,89.3,88.8,88.82,36824.0,73.7416,73.7912,73.378,73.3946,36824.0
2019-09-16 12:00:00,88.82,89.0,88.69,88.82,43287.0,73.3946,73.5433,73.2871,73.3946,43287.0
2019-09-16 12:30:00,88.81,88.83,88.62,88.81,30962.0,73.3863,73.4028,73.2293,73.3863,30962.0
2019-09-16 13:00:00,88.79,89.01,88.74,88.94,27973.0,73.3698,73.5516,73.3284,73.4937,27973.0
2019-09-16 13:30:00,88.96,89.05,88.76,88.78,30951.0,73.5102,73.5846,73.345,73.3615,30951.0
2019-09-16 14:00:00,88.8,88.92,88.57,88.63,27855.0,73.378,73.4772,73.188,73.2376,27855.0
2019-09-16 14:30:00,88.62,88.64,88.3,88.3,38073.0,73.2293,73.2458,72.9649,72.9649,38073.0
2019-09-16 15:00:00,88.31,88.37,88.15,88.17,52629.0,72.9731,73.0227,72.8409,72.8574,52629.0
2019-09-16 15:30:00,88.17,88.47,88.13,88.4,172844.0,72.8574,73.1053,72.8244,73.0475,172844.0
2019-09-17 09:30:00,87.98,87.98,87.09,87.42,78779.0,72.7004,72.7004,71.965,72.2377,78779.0
2019-09-17 10:00:00,87.42,87.76,87.28,87.7,61384.0,72.2377,72.5186,72.122,72.4691,61384.0
2019-09-17 10:30:00,87.74,87.86,87.4,87.41,108975.0,72.5021,72.6013,72.2212,72.2294,108975.0
2019-09-17 11:00:00,87.43,87.45,87.04,87.18,42802.0,72.246,72.2625,71.9237,72.0394,42802.0
2019-09-17 11:30:00,87.19,87.42,87.02,87.04,41182.0,72.0476,72.2377,71.9072,71.9237,41182.0
2019-09-17 12:00:00,87.03,87.19,86.78,86.84,66127.0,71.9154,72.0476,71.7088,71.7584,66127.0
2019-09-17 12:30:00,86.84,86.86,86.46,86.76,85540.0,71.7584,71.7749,71.4444,71.6923,85540.0
2019-09-17 13:00:00,86.78,86.99,86.74,86.74,58598.0,71.7088,71.8824,71.6758,71.6758,58598.0
2019-09-17 13:30:00,86.76,86.98,86.72,86.87,68370.0,71.6923,71.8741,71.6593,71.7832,68370.0
2019-09-17 14:00:00,86.87,87.04,86.86,86.96,70306.0,71.7832,71.9237,71.7749,71.8576,70306.0
2019-09-17 14:30:00,86.97,87.35,86.94,87.35,65076.0,71.8658,72.1799,71.8411,72.1799,65076.0
2019-09-17 15:00:00,87.36,87.53,87.34,87.45,93605.0,72.1881,72.3286,72.1716,72.2625,93605.0
2019-09-17 15:30:00,87.46,87.95,87.45,87.91,286659.0,72.2707,72.6756,72.2625,72.6426,286659.0
2019-09-18 09:30:00,87.88,87.88,87.08,87.19,93197.0,72.6178,72.6178,71.9567,72.0476,93197.0
2019-09-18 10:00:00,87.19,87.54,87.07,87.46,55187.0,72.0476,72.3369,71.9485,72.2707,55187.0
2019-09-18 10:30:00,87.42,87.55,87.07,87.09,102217.0,72.2377,72.3451,71.9485,71.965,102217.0
2019-09-18 11:00:00,87.1,87.18,87.04,87.11,42311.0,71.9733,72.0394,71.9237,71.9815,42311.0
2019-09-18 11:30:00,87.11,87.27,87.04,87.26,40224.0,71.9815,72.1137,71.9237,72.1055,40224.0
2019-09-18 12:00:00,87.27,87.48,87.26,87.46,28566.0,72.1137,72.2873,72.1055,72.2707,28566.0
2019-09-18 12:30:00,87.46,87.52,87.38,87.42,31375.0,72.2707,72.3203,72.2046,72.2377,31375.0
2019-09-18 13:00:00,87.42,87.43,87.27,87.3,23917.0,72.2377,72.246,72.1137,72.1385,23917.0
2019-09-18 13:30:00,87.3,87.3,87.08,87.17,54034.0,72.1385,72.1385,71.9567,72.0311,54034.0
2019-09-18 14:00:00,87.25,87.38,86.8,86.86,35655.0,72.0972,72.2046,71.7254,71.7749,35655.0
2019-09-18 14:30:00,86.88,86.9,86.57,86.74,45620.0,71.7915,71.808,71.5353,71.6758,45620.0
2019-09-18 15:00:00,86.74,87.14,86.7,87.11,48936.0,71.6758,72.0063,71.6427,71.9815,48936.0
2019-09-18 15:30:00,87.12,87.61,87.11,87.59,171548.0,71.9898,72.3947,71.9815,72.3782,171548.0
2019-09-19 09:30:00,87.5,87.7,87.16,87.59,78968.0,72.3038,72.4691,72.0228,72.3782,78968.0
2019-09-19 10:00:00,87.51,87.67,87.39,87.56,30359.0,72.3121,72.4443,72.2129,72.3534,30359.0
2019-09-19 10:30:00,87.56,87.88,87.55,87.63,42014.0,72.3534,72.6178,72.3451,72.4112,42014.0
2019-09-19 11:00:00,87.61,87.77,87.46,87.73,52635.0,72.3947,72.5269,72.2707,72.4939,52635.0
2019-09-19 11:30:00,87.74,87.88,87.67,87.78,29961.0,72.5021,72.6178,72.4443,72.5352,29961.0
2019-09-19 12:00:00,87.78,87.87,87.58,87.59,29443.0,72.5352,72.6095,72.3699,72.3782,29443.0
2019-09-19 12:30:00,87.62,87.92,87.62,87.77,45982.0,72.403,72.6509,72.403,72.5269,45982.0
2019-09-19 13:00:00,87.76,87.79,87.54,87.55,33944.0,72.5186,72.5434,72.3369,72.3451,33944.0
2019-09-19 13:30:00,87.51,87.57,87.33,87.41,33790.0,72.3121,72.3616,72.1633,72.2294,33790.0
2019-09-19 14:00:00,87.42,87.54,87.39,87.4,38853.0,72.2377,72.3369,72.2129,72.2212,38853.0
2019-09-19 14:30:00,87.4,87.44,87.2,87.23,36068.0,72.2212,72.2542,72.0559,72.0807,36068.0
2019-09-19 15:00:00,87.25,87.3,87.14,87.22,64598.0,72.0972,72.1385,72.0063,72.0724,64598.0
2019-09-19 15:30:00,87.2,87.22,86.95,87.02,192210.0,72.0559,72.0724,71.8493,71.9072,192210.0
2019-09-20 09:30:00,87.61,87.7,87.2,87.36,350973.0,72.3947,72.4691,72.0559,72.1881,350973.0
2019-09-20 10:00:00,87.42,87.53,87.26,87.45,73773.0,72.2377,72.3286,72.1055,72.2625,73773.0
2019-09-20 10:30:00,87.47,87.73,87.07,87.17,59191.0,72.279,72.4939,71.9485,72.0311,59191.0
2019-09-20 11:00:00,87.15,87.47,87.14,87.2,84939.0,72.0146,72.279,72.0063,72.0559,84939.0
2019-09-20 11:30:00,87.24,87.67,87.24,87.61,30970.0,72.089,72.4443,72.089,72.3947,30970.0
2019-09-20 12:00:00,87.6,87.69,87.44,87.51,64264.0,72.3864,72.4608,72.2542,72.3121,64264.0
2019-09-20 12:30:00,87.52,87.52,87.21,87.21,29575.0,72.3203,72.3203,72.0642,72.0642,29575.0
2019-09-20 13:00:00,87.23,87.4,86.42,86.71,62812.0,72.0807,72.2212,71.4114,71.651,62812.0
2019-09-20 13:30:00,86.72,86.79,86.51,86.66,61731.0,71.6593,71.7171,71.4857,71.6097,61731.0
2019-09-20 14:00:00,86.79,86.9,86.54,86.67,52093.0,71.7171,71.808,71.5105,71.6179,52093.0
2019-09-20 14:30:00,86.68,86.71,86.26,86.3,63106.0,71.6262,71.651,71.2792,71.3122,63106.0
2019-09-20 15:00:00,86.3,86.49,86.03,86.08,103009.0,71.3122,71.4692,71.0891,71.1304,103009.0
2019-09-20 15:30:00,86.08,86.08,85.67,85.67,305514.0,71.1304,71.1304,70.7916,70.7916,305514.0
2019-09-23 09:30:00,85.41,86.86,85.41,86.83,55897.0,70.5768,71.7749,70.5768,71.7502,55897.0
2019-09-23 10:00:00,86.83,86.92,86.6,86.92,40644.0,71.7502,71.8245,71.5601,71.8245,40644.0
2019-09-23 10:30:00,87.0,87.23,86.89,86.9,33244.0,71.8906,72.0807,71.7997,71.808,33244.0
2019-09-23 11:00:00,86.93,87.48,86.93,87.45,35415.0,71.8328,72.2873,71.8328,72.2625,35415.0
2019-09-23 11:30:00,87.46,87.61,87.42,87.54,41372.0,72.2707,72.3947,72.2377,72.3369,41372.0
2019-09-23 12:00:00,87.52,87.62,87.33,87.47,30394.0,72.3203,72.403,72.1633,72.279,30394.0
2019-09-23 12:30:00,87.46,87.46,87.17,87.29,35743.0,72.2707,72.2707,72.0311,72.1303,35743.0
2019-09-23 13:00:00,87.29,87.45,87.29,87.4,24075.0,72.1303,72.2625,72.1303,72.2212,24075.0
2019-09-23 13:30:00,87.4,87.57,87.26,87.53,25244.0,72.2212,72.3616,72.1055,72.3286,25244.0
2019-09-23 14:00:00,87.55,87.64,87.47,87.61,37128.0,72.3451,72.4195,72.279,72.3947,37128.0
2019-09-23 14:30:00,87.61,87.65,87.55,87.55,35497.0,72.3947,72.4277,72.3451,72.3451,35497.0
2019-09-23 15:00:00,87.56,87.76,87.53,87.73,42751.0,72.3534,72.5186,72.3286,72.4939,42751.0
2019-09-23 15:30:00,87.73,87.8,87.43,87.59,271211.0,72.4939,72.5517,72.246,72.3782,271211.0
2019-09-24 09:30:00,88.01,88.05,87.08,87.51,146896.0,72.7252,72.7583,71.9567,72.3121,146896.0
2019-09-24 10:00:00,87.48,87.48,86.66,86.72,93485.0,72.2873,72.2873,71.6097,71.6593,93485.0
2019-09-24 10:30:00,86.7,87.04,86.62,86.71,111531.0,71.6427,71.9237,71.5766,71.651,111531.0
2019-09-24 11:00:00,86.71,86.71,86.41,86.58,59592.0,71.651,71.651,71.4031,71.5436,59592.0
2019-09-24 11:30:00,86.55,86.6,86.16,86.45,41982.0,71.5188,71.5601,71.1965,71.4362,41982.0
2019-09-24 12:00:00,86.42,86.61,86.04,86.12,41794.0,71.4114,71.5684,71.0974,71.1635,41794.0
2019-09-24 12:30:00,86.15,86.18,85.9,86.0,66815.0,71.1883,71.213,70.9817,71.0643,66815.0
2019-09-24 13:00:00,86.01,86.23,85.75,85.75,38693.0,71.0726,71.2544,70.8577,70.8577,38693.0
2019-09-24 13:30:00,85.77,86.15,85.75,86.09,57674.0,70.8743,71.1883,70.8577,71.1387,57674.0
2019-09-24 14:00:00,86.07,86.58,85.9,86.39,73619.0,71.1221,71.5436,70.9817,71.3866,73619.0
2019-09-24 14:30:00,86.41,86.46,86.03,86.17,61615.0,71.4031,71.4444,71.0891,71.2048,61615.0
2019-09-24 15:00:00,86.17,86.46,86.09,86.29,63180.0,71.2048,71.4444,71.1387,71.3039,63180.0
2019-09-24 15:30:00,86.27,86.51,86.09,86.48,203913.0,71.2874,71.4857,71.1387,71.4609,203913.0
2019-09-25 09:30:00,87.33,88.11,86.96,87.1,123303.0,72.1633,72.8079,71.8576,71.9733,123303.0
2019-09-25 10:00:00,87.12,87.31,86.67,87.12,80533.0,71.9898,72.1468,71.6179,71.9898,80533.0
2019-09-25 10:30:00,87.11,87.54,86.98,87.46,45758.0,71.9815,72.3369,71.8741,72.2707,45758.0
2019-09-25 11:00:00,87.49,87.55,87.31,87.44,159650.0,72.2955,72.3451,72.1468,72.2542,159650.0
2019-09-25 11:30:00,87.44,87.45,87.12,87.27,34905.0,72.2542,72.2625,71.9898,72.1137,34905.0
2019-09-25 12:00:00,87.28,87.54,87.17,87.28,33095.0,72.122,72.3369,72.0311,72.122,33095.0
2019-09-25 12:30:00,87.29,87.33,86.97,87.08,40953.0,72.1303,72.1633,71.8658,71.9567,40953.0
2019-09-25 13:00:00,87.1,87.21,86.92,87.2,39413.0,71.9733,72.0642,71.8245,72.0559,39413.0
2019-09-25 13:30:00,87.19,87.31,87.1,87.28,21120.0,72.0476,72.1468,71.9733,72.122,21120.0
2019-09-25 14:00:00,87.29,87.41,87.21,87.25,41478.0,72.1303,72.2294,72.0642,72.0972,41478.0
2019-09-25 14:30:00,87.24,87.26,87.01,87.04,42475.0,72.089,72.1055,71.8989,71.9237,42475.0
2019-09-25 15:00:00,87.01,87.13,86.99,87.05,57229.0,71.8989,71.9981,71.8824,71.932,57229.0
2019-09-25 15:30:00,87.04,87.18,87.0,87.02,215942.0,71.9237,72.0394,71.8906,71.9072,215942.0
2019-09-26 09:30:00,87.22,88.07,87.09,87.72,143507.0,72.0724,72.7748,71.965,72.4856,143507.0
2019-09-26 10:00:00,87.76,87.84,87.04,87.31,55870.0,72.5186,72.5848,71.9237,72.1468,55870.0
2019-09-26 10:30:00,87.3,87.79,87.3,87.53,71050.0,72.1385,72.5434,72.1385,72.3286,71050.0
2019-09-26 11:00:00,87.55,87.55,87.02,87.18,49452.0,72.3451,72.3451,71.9072,72.0394,49452.0
2019-09-26 11:30:00,87.2,87.37,87.1,87.32,54307.0,72.0559,72.1964,71.9733,72.1551,54307.0
2019-09-26 12:00:00,87.33,87.62,87.22,87.59,34806.0,72.1633,72.403,72.0724,72.3782,34806.0
2019-09-26 12:30:00,87.6,87.62,87.33,87.35,23893.0,72.3864,72.403,72.1633,72.1799,23893.0
2019-09-26 13:00:00,87.38,87.41,87.2,87.22,20490.0,72.2046,72.2294,72.0559,72.0724,20490.0
2019-09-26 13:30:00,87.23,87.37,87.19,87.37,31871.0,72.0807,72.1964,72.0476,72.1964,31871.0
2019-09-26 14:00:00,87.37,87.7,87.36,87.66,42628.0,72.1964,72.4691,72.1881,72.436,42628.0
2019-09-26 14:30:00,87.65,87.67,87.44,87.53,73346.0,72.4277,72.4443,72.2542,72.3286,73346.0
2019-09-26 15:00:00,87.53,88.01,87.53,88.01,96226.0,72.3286,72.7252,72.3286,72.7252,96226.0
2019-09-26 15:30:00,88.01,88.12,87.84,88.08,388685.0,72.7252,72.8161,72.5848,72.7831,388685.0
2019-09-27 09:30:00,88.71,89.44,88.64,88.95,69560.0,73.3037,73.9069,73.2458,73.502,69560.0
2019-09-27 10:00:00,88.91,89.19,88.51,89.07,45410.0,73.4689,73.7003,73.1384,73.6011,45410.0
2019-09-27 10:30:00,89.18,89.5,89.13,89.5,47090.0,73.692,73.9565,73.6507,73.9565,47090.0
2019-09-27 11:00:00,89.48,89.6,89.25,89.36,76036.0,73.9399,74.0391,73.7499,73.8408,76036.0
2019-09-27 11:30:00,89.39,89.49,88.6,89.19,89189.0,73.8656,73.9482,73.2128,73.7003,89189.0
2019-09-27 12:00:00,89.19,89.19,88.84,88.94,68486.0,73.7003,73.7003,73.4111,73.4937,68486.0
2019-09-27 12:30:00,88.91,89.12,88.41,88.44,59695.0,73.4689,73.6425,73.0558,73.0805,59695.0
2019-09-27 13:00:00,88.41,88.67,88.36,88.52,38260.0,73.0558,73.2706,73.0144,73.1467,38260.0
2019-09-27 13:30:00,88.5,88.57,88.26,88.34,34394.0,73.1301,73.188,72.9318,72.9979,34394.0
2019-09-27 14:00:00,88.3,88.34,88.17,88.25,27287.0,72.9649,72.9979,72.8574,72.9235,27287.0
2019-09-27 14:30:00,88.21,88.23,87.91,88.06,46901.0,72.8905,72.907,72.6426,72.7665,46901.0
2019-09-27 15:00:00,88.06,88.27,87.94,88.17,67763.0,72.7665,72.9401,72.6674,72.8574,67763.0
2019-09-27 15:30:00,88.17,88.82,88.15,88.78,368296.0,72.8574,73.3946,72.8409,73.3615,368296.0
2019-09-30 09:30:00,88.96,89.36,88.85,88.95,68187.0,73.5102,73.8408,73.4193,73.502,68187.0
2019-09-30 10:00:00,88.97,89.35,88.65,88.84,44291.0,73.5185,73.8325,73.2541,73.4111,44291.0
2019-09-30 10:30:00,88.86,89.16,88.83,89.07,55002.0,73.4276,73.6755,73.4028,73.6011,55002.0
2019-09-30 11:00:00,89.1,89.18,88.9,89.13,56680.0,73.6259,73.692,73.4607,73.6507,56680.0
2019-09-30 11:30:00,89.1,89.11,88.8,88.84,43185.0,73.6259,73.6342,73.378,73.4111,43185.0
2019-09-30 12:00:00,88.85,89.01,88.85,88.98,31834.0,73.4193,73.5516,73.4193,73.5268,31834.0
2019-09-30 12:30:00,88.98,88.98,88.78,88.89,36462.0,73.5268,73.5268,73.3615,73.4524,36462.0
2019-09-30 13:00:00,88.89,88.93,88.73,88.74,35318.0,73.4524,73.4855,73.3202,73.3284,35318.0
2019-09-30 13:30:00,88.74,89.02,88.7,88.99,44410.0,73.3284,73.5598,73.2954,73.535,44410.0
2019-09-30 14:00:00,88.99,89.21,88.95,89.16,46530.0,73.535,73.7168,73.502,73.6755,46530.0
2019-09-30 14:30:00,89.16,89.24,89.05,89.07,52133.0,73.6755,73.7416,73.5846,73.6011,52133.0
2019-09-30 15:00:00,89.07,89.13,88.99,89.0,56528.0,73.6011,73.6507,73.535,73.5433,56528.0
2019-09-30 15:30:00,89.01,89.09,88.84,88.93,180803.0,73.5516,73.6177,73.4111,73.4855,180803.0
2019-10-01 09:30:00,89.06,89.74,89.03,89.72,93079.0,73.5929,74.1548,73.5681,74.1383,93079.0
2019-10-01 10:00:00,89.64,89.67,88.53,88.87,78735.0,74.0721,74.0969,73.1549,73.4359,78735.0
2019-10-01 10:30:00,88.88,89.04,88.68,88.72,48785.0,73.4441,73.5763,73.2789,73.3119,48785.0
2019-10-01 11:00:00,88.7,88.85,88.53,88.85,59577.0,73.2954,73.4193,73.1549,73.4193,59577.0
2019-10-01 11:30:00,88.86,89.08,88.78,89.08,127387.0,73.4276,73.6094,73.3615,73.6094,127387.0
2019-10-01 12:00:00,89.06,89.1,88.91,88.98,58111.0,73.5929,73.6259,73.4689,73.5268,58111.0
2019-10-01 12:30:00,88.99,89.41,88.98,89.31,92591.0,73.535,73.8821,73.5268,73.7995,92591.0
2019-10-01 13:00:00,89.31,89.34,88.82,88.83,43054.0,73.7995,73.8242,73.3946,73.4028,43054.0
2019-10-01 13:30:00,88.81,88.82,88.49,88.49,29814.0,73.3863,73.3946,73.1219,73.1219,29814.0
2019-10-01 14:00:00,88.48,88.66,88.42,88.52,37554.0,73.1136,73.2623,73.064,73.1467,37554.0
2019-10-01 14:30:00,88.53,88.97,88.52,88.9,187780.0,73.1549,73.5185,73.1467,73.4607,187780.0
2019-10-01 15:00:00,88.95,89.28,88.8,89.28,145397.0,73.502,73.7747,73.378,73.7747,145397.0
2019-10-01 15:30:00,89.27,89.36,88.93,89.04,521231.0,73.7664,73.8408,73.4855,73.5763,521231.0
2019-10-02 09:30:00,88.37,88.45,87.03,87.09,173889.0,73.0227,73.0888,71.9154,71.965,173889.0
2019-10-02 10:00:00,87.03,87.71,86.78,87.6,146599.0,71.9154,72.4773,71.7088,72.3864,146599.0
2019-10-02 10:30:00,87.62,87.91,87.1,87.86,161663.0,72.403,72.6426,71.9733,72.6013,161663.0
2019-10-02 11:00:00,87.85,88.11,87.66,87.81,212712.0,72.593,72.8079,72.436,72.56,212712.0
2019-10-02 11:30:00,87.8,87.83,87.27,87.44,171568.0,72.5517,72.5765,72.1137,72.2542,171568.0
2019-10-02 12:00:00,87.39,87.57,87.29,87.38,91463.0,72.2129,72.3616,72.1303,72.2046,91463.0
2019-10-02 12:30:00,87.37,87.39,87.08,87.16,67954.0,72.1964,72.2129,71.9567,72.0228,67954.0
2019-10-02 13:00:00,87.16,87.4,87.07,87.28,61345.0,72.0228,72.2212,71.9485,72.122,61345.0
2019-10-02 13:30:00,87.28,87.29,87.02,87.07,91954.0,72.122,72.1303,71.9072,71.9485,91954.0
2019-10-02 14:00:00,87.07,87.39,86.99,87.13,108633.0,71.9485,72.2129,71.8824,71.9981,108633.0
2019-10-02 14:30:00,87.13,87.57,87.02,87.57,84268.0,71.9981,72.3616,71.9072,72.3616,84268.0
2019-10-02 15:00:00,87.57,87.81,87.33,87.71,116589.0,72.3616,72.56,72.1633,72.4773,116589.0
2019-10-02 15:30:00,87.71,87.73,86.67,86.72,418530.0,72.4773,72.4939,71.6179,71.6593,418530.0
2019-10-03 09:30:00,86.59,86.91,86.12,86.54,50333.0,71.5518,71.8163,71.1635,71.5105,50333.0
2019-10-03 10:00:00,86.55,86.56,85.15,85.97,74377.0,71.5188,71.5271,70.3619,71.0395,74377.0
2019-10-03 10:30:00,85.91,86.05,85.44,85.97,71815.0,70.9899,71.1056,70.6016,71.0395,71815.0
2019-10-03 11:00:00,85.96,86.51,85.85,86.31,45481.0,71.0313,71.4857,70.9404,71.3205,45481.0
2019-10-03 11:30:00,86.35,86.35,85.84,85.86,33247.0,71.3535,71.3535,70.9321,70.9486,33247.0
2019-10-03 12:00:00,85.89,86.38,85.89,86.36,50388.0,70.9734,71.3783,70.9734,71.3618,50388.0
2019-10-03 12:30:00,86.37,86.52,86.32,86.4,21751.0,71.37,71.494,71.3287,71.3948,21751.0
2019-10-03 13:00:00,86.41,86.59,86.3,86.56,27166.0,71.4031,71.5518,71.3122,71.5271,27166.0
2019-10-03 13:30:00,86.53,86.82,86.51,86.69,53578.0,71.5023,71.7419,71.4857,71.6345,53578.0
2019-10-03 14:00:00,86.67,86.93,86.59,86.92,33958.0,71.6179,71.8328,71.5518,71.8245,33958.0
2019-10-03 14:30:00,86.9,86.97,86.79,86.89,30200.0,71.808,71.8658,71.7171,71.7997,30200.0
2019-10-03 15:00:00,86.92,87.05,86.88,86.93,46132.0,71.8245,71.932,71.7915,71.8328,46132.0
2019-10-03 15:30:00,86.91,87.19,86.79,87.19,177274.0,71.8163,72.0476,71.7171,72.0476,177274.0
2019-10-04 09:30:00,87.42,88.0,87.39,88.0,56863.0,72.2377,72.717,72.2129,72.717,56863.0
2019-10-04 10:00:00,87.99,88.16,87.71,87.72,40885.0,72.7087,72.8492,72.4773,72.4856,40885.0
2019-10-04 10:30:00,87.75,87.88,87.67,87.67,131925.0,72.5104,72.6178,72.4443,72.4443,131925.0
2019-10-04 11:00:00,87.68,87.95,87.57,87.89,72802.0,72.4525,72.6756,72.3616,72.6261,72802.0
2019-10-04 11:30:00,87.88,88.15,87.86,88.02,87560.0,72.6178,72.8409,72.6013,72.7335,87560.0
2019-10-04 12:00:00,88.02,88.29,87.92,88.01,73705.0,72.7335,72.9566,72.6509,72.7252,73705.0
2019-10-04 12:30:00,87.99,88.0,87.88,87.95,137215.0,72.7087,72.717,72.6178,72.6756,137215.0
2019-10-04 13:00:00,87.95,88.08,87.81,88.03,54367.0,72.6756,72.7831,72.56,72.7418,54367.0
2019-10-04 13:30:00,88.03,88.11,87.93,88.03,57889.0,72.7418,72.8079,72.6591,72.7418,57889.0
2019-10-04 14:00:00,88.03,88.21,88.01,88.21,46372.0,72.7418,72.8905,72.7252,72.8905,46372.0
2019-10-04 14:30:00,88.2,88.43,88.2,88.31,47712.0,72.8822,73.0723,72.8822,72.9731,47712.0
2019-10-04 15:00:00,88.31,88.59,88.3,88.55,40671.0,72.9731,73.2045,72.9649,73.1714,40671.0
2019-10-04 15:30:00,88.55,88.94,88.52,88.7,286352.0,73.1714,73.4937,73.1467,73.2954,286352.0
2019-10-07 09:30:00,88.3,88.42,87.8,88.17,49174.0,72.9649,73.064,72.5517,72.8574,49174.0
2019-10-07 10:00:00,88.15,88.44,88.09,88.4,33236.0,72.8409,73.0805,72.7913,73.0475,33236.0
2019-10-07 10:30:00,88.4,88.48,88.25,88.31,33250.0,73.0475,73.1136,72.9235,72.9731,33250.0
2019-10-07 11:00:00,88.32,88.68,88.29,88.3,35219.0,72.9814,73.2789,72.9566,72.9649,35219.0
2019-10-07 11:30:00,88.31,88.54,88.31,88.43,33992.0,72.9731,73.1632,72.9731,73.0723,33992.0
2019-10-07 12:00:00,88.43,88.63,88.28,88.37,42456.0,73.0723,73.2376,72.9483,73.0227,42456.0
2019-10-07 12:30:00,88.39,88.49,88.33,88.47,24009.0,73.0392,73.1219,72.9897,73.1053,24009.0
2019-10-07 13:00:00,88.47,88.56,88.27,88.53,34051.0,73.1053,73.1797,72.9401,73.1549,34051.0
2019-10-07 13:30:00,88.52,89.02,88.52,89.02,46686.0,73.1467,73.5598,73.1467,73.5598,46686.0
2019-10-07 14:00:00,88.99,89.06,88.57,88.69,29575.0,73.535,73.5929,73.188,73.2871,29575.0
2019-10-07 14:30:00,88.68,88.7,88.2,88.44,61157.0,73.2789,73.2954,72.8822,73.0805,61157.0
2019-10-07 15:00:00,88.43,88.49,88.29,88.43,43201.0,73.0723,73.1219,72.9566,73.0723,43201.0
2019-10-07 15:30:00,88.45,88.54,88.26,88.29,159086.0,73.0888,73.1632,72.9318,72.9566,159086.0
2019-10-08 09:30:00,87.38,87.55,86.62,87.08,59054.0,72.2046,72.3451,71.5766,71.9567,59054.0
2019-10-08 10:00:00,87.11,87.35,86.97,87.08,46801.0,71.9815,72.1799,71.8658,71.9567,46801.0
2019-10-08 10:30:00,87.06,87.49,86.88,87.49,64481.0,71.9402,72.2955,71.7915,72.2955,64481.0
2019-10-08 11:00:00,87.47,87.47,87.17,87.2,38035.0,72.279,72.279,72.0311,72.0559,38035.0
2019-10-08 11:30:00,87.2,87.42,86.97,87.41,55931.0,72.0559,72.2377,71.8658,72.2294,55931.0
2019-10-08 12:00:00,87.37,87.49,87.28,87.47,16194.0,72.1964,72.2955,72.122,72.279,16194.0
2019-10-08 12:30:00,87.47,87.76,87.35,87.52,23171.0,72.279,72.5186,72.1799,72.3203,23171.0
2019-10-08 13:00:00,87.54,87.73,87.38,87.71,21887.0,72.3369,72.4939,72.2046,72.4773,21887.0
2019-10-08 13:30:00,87.71,87.72,87.48,87.48,20129.0,72.4773,72.4856,72.2873,72.2873,20129.0
2019-10-08 14:00:00,87.48,87.53,87.36,87.48,25611.0,72.2873,72.3286,72.1881,72.2873,25611.0
2019-10-08 14:30:00,87.5,88.01,87.31,87.54,28749.0,72.3038,72.7252,72.1468,72.3369,28749.0
2019-10-08 15:00:00,87.57,87.66,87.22,87.49,33865.0,72.3616,72.436,72.0724,72.2955,33865.0
2019-10-08 15:30:00,87.48,87.57,86.95,86.97,210425.0,72.2873,72.3616,71.8493,71.8658,210425.0
2019-10-09 09:30:00,87.95,88.04,87.39,87.94,49734.0,72.6756,72.75,72.2129,72.6674,49734.0
2019-10-09 10:00:00,87.96,88.07,87.58,88.03,34181.0,72.6839,72.7748,72.3699,72.7418,34181.0
2019-10-09 10:30:00,88.01,88.23,87.99,88.17,16008.0,72.7252,72.907,72.7087,72.8574,16008.0
2019-10-09 11:00:00,88.2,88.2,87.74,88.06,21485.0,72.8822,72.8822,72.5021,72.7665,21485.0
2019-10-09 11:30:00,88.07,88.41,88.04,88.24,23068.0,72.7748,73.0558,72.75,72.9153,23068.0
2019-10-09 12:00:00,88.26,88.57,88.26,88.47,26066.0,72.9318,73.188,72.9318,73.1053,26066.0
2019-10-09 12:30:00,88.49,88.56,88.41,88.51,21711.0,73.1219,73.1797,73.0558,73.1384,21711.0
2019-10-09 13:00:00,88.53,88.71,88.28,88.33,34855.0,73.1549,73.3037,72.9483,72.9897,34855.0
2019-10-09 13:30:00,88.33,88.58,88.32,88.54,29564.0,72.9897,73.1962,72.9814,73.1632,29564.0
2019-10-09 14:00:00,88.52,88.6,88.35,88.37,19677.0,73.1467,73.2128,73.0062,73.0227,19677.0
2019-10-09 14:30:00,88.32,88.55,88.3,88.53,29715.0,72.9814,73.1714,72.9649,73.1549,29715.0
2019-10-09 15:00:00,88.53,88.59,88.4,88.51,36804.0,73.1549,73.2045,73.0475,73.1384,36804.0
2019-10-09 15:30:00,88.5,88.74,88.39,88.45,234294.0,73.1301,73.3284,73.0392,73.0888,234294.0
2019-10-10 09:30:00,88.64,89.35,88.52,89.32,72071.0,73.2458,73.8325,73.1467,73.8077,72071.0
2019-10-10 10:00:00,89.28,89.38,88.89,88.9,66299.0,73.7747,73.8573,73.4524,73.4607,66299.0
2019-10-10 10:30:00,88.89,89.06,88.79,89.05,32906.0,73.4524,73.5929,73.3698,73.5846,32906.0
2019-10-10 11:00:00,89.05,89.37,89.03,89.2,47752.0,73.5846,73.849,73.5681,73.7086,47752.0
2019-10-10 11:30:00,89.21,89.21,88.96,89.04,28327.0,73.7168,73.7168,73.5102,73.5763,28327.0
2019-10-10 12:00:00,89.03,89.13,88.56,88.64,85496.0,73.5681,73.6507,73.1797,73.2458,85496.0
2019-10-10 12:30:00,88.64,88.67,88.33,88.59,41597.0,73.2458,73.2706,72.9897,73.2045,41597.0
2019-10-10 13:00:00,88.59,88.86,88.56,88.83,26209.0,73.2045,73.4276,73.1797,73.4028,26209.0
2019-10-10 13:30:00,88.8,88.98,88.69,88.79,55758.0,73.378,73.5268,73.2871,73.3698,55758.0
2019-10-10 14:00:00,88.79,88.96,88.55,88.77,31232.0,73.3698,73.5102,73.1714,73.3532,31232.0
2019-10-10 14:30:00,88.78,88.89,88.52,88.67,22129.0,73.3615,73.4524,73.1467,73.2706,22129.0
2019-10-10 15:00:00,88.67,88.85,88.63,88.83,44117.0,73.2706,73.4193,73.2376,73.4028,44117.0
2019-10-10 15:30:00,88.84,88.87,88.54,88.61,154352.0,73.4111,73.4359,73.1632,73.221,154352.0
2019-10-11 09:30:00,89.92,91.0,89.71,90.86,86405.0,74.3035,75.196,74.13,75.0803,86405.0
2019-10-11 10:00:00,90.91,91.5,90.91,91.45,65175.0,75.1216,75.6091,75.1216,75.5678,65175.0
2019-10-11 10:30:00,91.44,91.81,91.33,91.37,155715.0,75.5595,75.8653,75.4686,75.5017,155715.0
2019-10-11 11:00:00,91.37,91.53,91.26,91.31,53609.0,75.5017,75.6339,75.4108,75.4521,53609.0
2019-10-11 11:30:00,91.32,91.45,90.91,90.98,65224.0,75.4604,75.5678,75.1216,75.1794,65224.0
2019-10-11 12:00:00,91.01,91.12,90.88,91.11,43713.0,75.2042,75.2951,75.0968,75.2868,43713.0
2019-10-11 12:30:00,91.11,91.16,90.66,91.13,40456.0,75.2868,75.3282,74.915,75.3034,40456.0
2019-10-11 13:00:00,91.12,91.3,90.98,91.13,31070.0,75.2951,75.4439,75.1794,75.3034,31070.0
2019-10-11 13:30:00,91.13,91.64,91.07,91.45,48806.0,75.3034,75.7248,75.2538,75.5678,48806.0
2019-10-11 14:00:00,91.46,91.49,91.26,91.32,80142.0,75.5761,75.6009,75.4108,75.4604,80142.0
2019-10-11 14:30:00,91.35,91.51,91.34,91.45,54138.0,75.4852,75.6174,75.4769,75.5678,54138.0
2019-10-11 15:00:00,91.43,91.58,91.4,91.56,53702.0,75.5513,75.6752,75.5265,75.6587,53702.0
2019-10-11 15:30:00,91.56,91.64,90.82,90.88,197427.0,75.6587,75.7248,75.0472,75.0968,197427.0
2019-10-14 09:30:00,90.52,90.68,90.03,90.44,31704.0,74.7993,74.9315,74.3944,74.7332,31704.0
2019-10-14 10:00:00,90.49,90.59,90.31,90.33,30115.0,74.7745,74.8572,74.6258,74.6423,30115.0
2019-10-14 10:30:00,90.35,90.96,90.33,90.95,29476.0,74.6588,75.1629,74.6423,75.1546,29476.0
2019-10-14 11:00:00,90.95,91.03,90.71,90.96,32797.0,75.1546,75.2207,74.9563,75.1629,32797.0
2019-10-14 11:30:00,90.96,91.12,90.96,91.04,23292.0,75.1629,75.2951,75.1629,75.229,23292.0
2019-10-14 12:00:00,91.08,91.17,90.95,90.95,19281.0,75.2621,75.3364,75.1546,75.1546,19281.0
2019-10-14 12:30:00,90.97,91.11,90.96,91.11,22136.0,75.1712,75.2868,75.1629,75.2868,22136.0
2019-10-14 13:00:00,91.09,91.1,91.0,91.05,22254.0,75.2703,75.2786,75.196,75.2373,22254.0
2019-10-14 13:30:00,91.03,91.12,90.95,91.01,46857.0,75.2207,75.2951,75.1546,75.2042,46857.0
2019-10-14 14:00:00,91.01,91.07,90.92,91.07,26438.0,75.2042,75.2538,75.1298,75.2538,26438.0
2019-10-14 14:30:00,91.08,91.11,90.95,91.02,46694.0,75.2621,75.2868,75.1546,75.2125,46694.0
2019-10-14 15:00:00,91.0,91.03,90.94,90.99,45700.0,75.196,75.2207,75.1464,75.1877,45700.0
2019-10-14 15:30:00,90.99,91.05,90.9,90.91,140192.0,75.1877,75.2373,75.1133,75.1216,140192.0
2019-10-15 09:30:00,91.09,91.28,90.8,91.27,43960.0,75.2703,75.4273,75.0307,75.4191,43960.0
2019-10-15 10:00:00,91.2,91.37,91.13,91.32,41315.0,75.3612,75.5017,75.3034,75.4604,41315.0
2019-10-15 10:30:00,91.32,91.49,91.18,91.36,75378.0,75.4604,75.6009,75.3447,75.4934,75378.0
2019-10-15 11:00:00,91.38,91.5,91.27,91.4,79622.0,75.51,75.6091,75.4191,75.5265,79622.0
2019-10-15 11:30:00,91.39,91.42,91.08,91.13,31337.0,75.5182,75.543,75.2621,75.3034,31337.0
2019-10-15 12:00:00,91.11,91.13,90.93,91.03,136133.0,75.2868,75.3034,75.1381,75.2207,136133.0
2019-10-15 12:30:00,91.03,91.32,91.03,91.32,72787.0,75.2207,75.4604,75.2207,75.4604,72787.0
2019-10-15 13:00:00,91.34,91.47,91.32,91.38,24759.0,75.4769,75.5843,75.4604,75.51,24759.0
2019-10-15 13:30:00,91.4,91.61,91.38,91.58,40732.0,75.5265,75.7,75.51,75.6752,40732.0
2019-10-15 14:00:00,91.56,91.63,91.48,91.59,37618.0,75.6587,75.7165,75.5926,75.6835,37618.0
2019-10-15 14:30:00,91.59,91.61,91.44,91.5,35344.0,75.6835,75.7,75.5595,75.6091,35344.0
2019-10-15 15:00:00,91.5,91.58,91.37,91.58,39812.0,75.6091,75.6752,75.5017,75.6752,39812.0
2019-10-15 15:30:00,91.57,91.61,91.44,91.53,157016.0,75.667,75.7,75.5595,75.6339,157016.0
2019-10-16 09:30:00,91.38,91.7,91.25,91.43,51301.0,75.51,75.7744,75.4025,75.5513,51301.0
2019-10-16 10:00:00,91.43,91.79,91.43,91.61,52042.0,75.5513,75.8488,75.5513,75.7,52042.0
2019-10-16 10:30:00,91.63,91.66,91.42,91.5,28905.0,75.7165,75.7413,75.543,75.6091,28905.0
2019-10-16 11:00:00,91.52,91.66,91.48,91.64,51109.0,75.6256,75.7413,75.5926,75.7248,51109.0
2019-10-16 11:30:00,91.68,91.7,91.51,91.53,81822.0,75.7579,75.7744,75.6174,75.6339,81822.0
2019-10-16 12:00:00,91.55,91.62,91.51,91.56,21469.0,75.6504,75.7083,75.6174,75.6587,21469.0
2019-10-16 12:30:00,91.56,91.57,91.32,91.33,21514.0,75.6587,75.667,75.4604,75.4686,21514.0
2019-10-16 13:00:00,91.34,91.41,91.19,91.2,40432.0,75.4769,75.5347,75.353,75.3612,40432.0
2019-10-16 13:30:00,91.21,91.25,91.08,91.21,54717.0,75.3695,75.4025,75.2621,75.3695,54717.0
2019-10-16 14:00:00,91.22,91.34,91.17,91.3,29834.0,75.3777,75.4769,75.3364,75.4439,29834.0
2019-10-16 14:30:00,91.31,91.53,91.3,91.4,41501.0,75.4521,75.6339,75.4439,75.5265,41501.0
2019-10-16 15:00:00,91.4,91.41,91.28,91.38,56812.0,75.5265,75.5347,75.4273,75.51,56812.0
2019-10-16 15:30:00,91.39,91.48,91.3,91.39,194817.0,75.5182,75.5926,75.4439,75.5182,194817.0
2019-10-17 09:30:00,91.88,91.88,91.49,91.54,40001.0,75.9231,75.9231,75.6009,75.6422,40001.0
2019-10-17 10:00:00,91.53,91.66,91.41,91.63,142738.0,75.6339,75.7413,75.5347,75.7165,142738.0
2019-10-17 10:30:00,91.66,91.72,91.51,91.6,69009.0,75.7413,75.7909,75.6174,75.6917,69009.0
2019-10-17 11:00:00,91.59,91.68,91.28,91.61,26421.0,75.6835,75.7579,75.4273,75.7,26421.0
2019-10-17 11:30:00,91.62,91.63,91.38,91.48,34529.0,75.7083,75.7165,75.51,75.5926,34529.0
2019-10-17 12:00:00,91.48,91.53,91.27,91.29,80289.0,75.5926,75.6339,75.4191,75.4356,80289.0
2019-10-17 12:30:00,91.27,91.4,91.16,91.4,43986.0,75.4191,75.5265,75.3282,75.5265,43986.0
2019-10-17 13:00:00,91.39,91.4,91.16,91.2,35109.0,75.5182,75.5265,75.3282,75.3612,35109.0
2019-10-17 13:30:00,91.23,91.37,91.16,91.27,47340.0,75.386,75.5017,75.3282,75.4191,47340.0
2019-10-17 14:00:00,91.27,91.3,91.09,91.17,46831.0,75.4191,75.4439,75.2703,75.3364,46831.0
2019-10-17 14:30:00,91.17,91.26,91.15,91.25,46471.0,75.3364,75.4108,75.3199,75.4025,46471.0
2019-10-17 15:00:00,91.25,91.34,91.16,91.29,79003.0,75.4025,75.4769,75.3282,75.4356,79003.0
2019-10-17 15:30:00,91.31,91.62,91.31,91.57,230198.0,75.4521,75.7083,75.4521,75.667,230198.0
2019-10-18 09:30:00,90.9,92.11,90.83,91.9,259404.0,75.1133,76.1132,75.0555,75.9396,259404.0
2019-10-18 10:00:00,91.86,91.95,91.46,91.54,37341.0,75.9066,75.981,75.5761,75.6422,37341.0
2019-10-18 10:30:00,91.52,91.79,91.5,91.68,37133.0,75.6256,75.8488,75.6091,75.7579,37133.0
2019-10-18 11:00:00,91.7,92.07,91.68,91.98,33504.0,75.7744,76.0801,75.7579,76.0058,33504.0
2019-10-18 11:30:00,91.96,92.15,91.9,92.09,40242.0,75.9892,76.1462,75.9396,76.0967,40242.0
2019-10-18 12:00:00,92.03,92.1,91.84,92.05,46669.0,76.0471,76.1049,75.8901,76.0636,46669.0
2019-10-18 12:30:00,92.03,92.35,92.01,92.33,32707.0,76.0471,76.3115,76.0305,76.295,32707.0
2019-10-18 13:00:00,92.32,92.7,92.29,92.63,42941.0,76.2867,76.6007,76.2619,76.5429,42941.0
2019-10-18 13:30:00,92.63,92.86,92.62,92.85,33481.0,76.5429,76.7329,76.5346,76.7247,33481.0
2019-10-18 14:00:00,92.85,93.0,92.75,92.97,46474.0,76.7247,76.8486,76.642,76.8238,46474.0
2019-10-18 14:30:00,92.96,93.04,92.7,93.01,100577.0,76.8156,76.8817,76.6007,76.8569,100577.0
2019-10-18 15:00:00,93.03,93.1,92.85,92.86,86333.0,76.8734,76.9312,76.7247,76.7329,86333.0
2019-10-18 15:30:00,92.86,92.92,92.46,92.48,305364.0,76.7329,76.7825,76.4024,76.4189,305364.0
2019-10-21 09:30:00,93.13,93.16,92.66,92.71,361907.0,76.956,76.9808,76.5677,76.609,361907.0
2019-10-21 10:00:00,92.74,92.9,92.53,92.87,227818.0,76.6338,76.766,76.4602,76.7412,227818.0
2019-10-21 10:30:00,92.88,93.04,92.69,93.04,149824.0,76.7495,76.8817,76.5924,76.8817,149824.0
2019-10-21 11:00:00,93.02,93.33,92.99,93.29,229438.0,76.8651,77.1213,76.8403,77.0882,229438.0
2019-10-21 11:30:00,93.31,93.41,93.21,93.25,73935.0,77.1048,77.1874,77.0221,77.0552,73935.0
2019-10-21 12:00:00,93.23,93.54,93.22,93.48,64616.0,77.0387,77.2948,77.0304,77.2452,64616.0
2019-10-21 12:30:00,93.48,93.61,93.34,93.49,76590.0,77.2452,77.3527,77.1296,77.2535,76590.0
2019-10-21 13:00:00,93.5,93.51,93.33,93.4,161838.0,77.2618,77.27,77.1213,77.1791,161838.0
2019-10-21 13:30:00,93.4,93.44,93.28,93.39,97760.0,77.1791,77.2122,77.08,77.1709,97760.0
2019-10-21 14:00:00,93.39,93.45,93.35,93.39,401238.0,77.1709,77.2205,77.1378,77.1709,401238.0
2019-10-21 14:30:00,93.4,93.42,93.1,93.25,154323.0,77.1791,77.1957,76.9312,77.0552,154323.0
2019-10-21 15:00:00,93.25,93.46,93.24,93.27,63507.0,77.0552,77.2287,77.0469,77.0717,63507.0
2019-10-21 15:30:00,93.27,93.43,93.17,93.42,480385.0,77.0717,77.2039,76.9891,77.1957,480385.0
2019-10-22 09:30:00,93.64,93.88,92.77,92.94,168810.0,77.3775,77.5758,76.6586,76.799,168810.0
2019-10-22 10:00:00,92.93,92.97,92.62,92.75,123429.0,76.7908,76.8238,76.5346,76.642,123429.0
2019-10-22 10:30:00,92.76,92.88,92.57,92.82,75186.0,76.6503,76.7495,76.4933,76.6999,75186.0
2019-10-22 11:00:00,92.78,93.11,92.7,92.92,101683.0,76.6668,76.9395,76.6007,76.7825,101683.0
2019-10-22 11:30:00,92.9,93.19,92.89,93.06,92317.0,76.766,77.0056,76.7577,76.8982,92317.0
2019-10-22 12:00:00,93.09,93.51,93.04,93.36,62976.0,76.923,77.27,76.8817,77.1461,62976.0
2019-10-22 12:30:00,93.35,93.46,93.21,93.22,106343.0,77.1378,77.2287,77.0221,77.0304,106343.0
2019-10-22 13:00:00,93.2,93.43,93.2,93.23,39453.0,77.0139,77.2039,77.0139,77.0387,39453.0
2019-10-22 13:30:00,93.21,93.39,93.2,93.34,58997.0,77.0221,77.1709,77.0139,77.1296,58997.0
2019-10-22 14:00:00,93.34,93.62,93.28,93.4,118242.0,77.1296,77.3609,77.08,77.1791,118242.0
2019-10-22 14:30:00,93.42,93.42,93.15,93.16,48848.0,77.1957,77.1957,76.9726,76.9808,48848.0
2019-10-22 15:00:00,93.19,93.51,92.97,93.51,119641.0,77.0056,77.27,76.8238,77.27,119641.0
2019-10-22 15:30:00,93.51,93.63,93.11,93.16,332346.0,77.27,77.3692,76.9395,76.9808,332346.0
2019-10-23 09:30:00,93.29,93.33,92.08,92.3,133522.0,77.0882,77.1213,76.0884,76.2702,133522.0
2019-10-23 10:00:00,92.24,92.44,92.17,92.33,42669.0,76.2206,76.3859,76.1628,76.295,42669.0
2019-10-23 10:30:00,92.35,92.41,92.07,92.41,78207.0,76.3115,76.3611,76.0801,76.3611,78207.0
2019-10-23 11:00:00,92.44,92.52,92.3,92.41,39149.0,76.3859,76.452,76.2702,76.3611,39149.0
2019-10-23 11:30:00,92.44,92.44,92.22,92.24,39138.0,76.3859,76.3859,76.2041,76.2206,39138.0
2019-10-23 12:00:00,92.22,92.49,92.16,92.4,52358.0,76.2041,76.4272,76.1545,76.3528,52358.0
2019-10-23 12:30:00,92.42,92.46,92.31,92.34,27990.0,76.3693,76.4024,76.2784,76.3032,27990.0
2019-10-23 13:00:00,92.32,92.35,92.16,92.17,59332.0,76.2867,76.3115,76.1545,76.1628,59332.0
2019-10-23 13:30:00,92.17,92.22,92.07,92.1,94753.0,76.1628,76.2041,76.0801,76.1049,94753.0
2019-10-23 14:00:00,92.09,92.17,91.81,91.9,95274.0,76.0967,76.1628,75.8653,75.9396,95274.0
2019-10-23 14:30:00,91.9,92.02,91.73,91.81,114166.0,75.9396,76.0388,75.7992,75.8653,114166.0
2019-10-23 15:00:00,91.81,91.91,91.71,91.75,104638.0,75.8653,75.9479,75.7826,75.8157,104638.0
2019-10-23 15:30:00,91.74,91.78,91.45,91.5,343970.0,75.8074,75.8405,75.5678,75.6091,343970.0
2019-10-24 09:30:00,91.98,91.98,90.46,90.46,87475.0,76.0058,76.0058,74.7497,74.7497,87475.0
2019-10-24 10:00:00,90.52,90.57,90.01,90.17,143564.0,74.7993,74.8406,74.3779,74.5101,143564.0
2019-10-24 10:30:00,90.16,90.5,89.85,90.46,86352.0,74.5018,74.7828,74.2457,74.7497,86352.0
2019-10-24 11:00:00,90.48,90.62,90.37,90.44,70659.0,74.7663,74.8819,74.6754,74.7332,70659.0
2019-10-24 11:30:00,90.44,90.52,90.23,90.31,71789.0,74.7332,74.7993,74.5597,74.6258,71789.0
2019-10-24 12:00:00,90.33,90.37,89.76,90.02,72629.0,74.6423,74.6754,74.1713,74.3861,72629.0
2019-10-24 12:30:00,89.96,90.48,89.96,90.25,86874.0,74.3366,74.7663,74.3366,74.5762,86874.0
2019-10-24 13:00:00,90.25,90.29,90.06,90.11,70153.0,74.5762,74.6093,74.4192,74.4605,70153.0
2019-10-24 13:30:00,90.12,90.39,90.03,90.39,68865.0,74.4688,74.6919,74.3944,74.6919,68865.0
2019-10-24 14:00:00,90.39,90.58,90.32,90.45,81203.0,74.6919,74.8489,74.634,74.7415,81203.0
2019-10-24 14:30:00,90.44,90.7,90.34,90.65,107692.0,74.7332,74.9481,74.6506,74.9067,107692.0
2019-10-24 15:00:00,90.64,90.66,90.48,90.53,105150.0,74.8985,74.915,74.7663,74.8076,105150.0
2019-10-24 15:30:00,90.53,91.0,90.51,90.82,235314.0,74.8076,75.196,74.7911,75.0472,235314.0
2019-10-25 09:30:00,84.9,85.21,81.48,83.31,1461851.0,70.1553,70.4115,67.3293,68.8415,1461851.0
2019-10-25 10:00:00,83.32,83.92,82.01,83.53,741551.0,68.8497,69.3455,67.7673,69.0233,741551.0
2019-10-25 10:30:00,83.49,84.25,83.42,83.94,441784.0,68.9902,69.6182,68.9324,69.3621,441784.0
2019-10-25 11:00:00,83.94,85.0,83.6,84.58,273312.0,69.3621,70.238,69.0811,69.8909,273312.0
2019-10-25 11:30:00,84.6,85.32,84.42,85.23,346313.0,69.9074,70.5024,69.7587,70.428,346313.0
2019-10-25 12:00:00,85.22,85.66,85.01,85.18,308203.0,70.4198,70.7834,70.2462,70.3867,308203.0
2019-10-25 12:30:00,85.17,85.4,84.56,84.69,149591.0,70.3785,70.5685,69.8744,69.9818,149591.0
2019-10-25 13:00:00,84.74,84.93,84.46,84.6,163502.0,70.0231,70.1801,69.7918,69.9074,163502.0
2019-10-25 13:30:00,84.61,85.34,84.52,85.34,185165.0,69.9157,70.5189,69.8413,70.5189,185165.0
2019-10-25 14:00:00,85.35,85.83,84.75,84.82,257873.0,70.5272,70.9238,70.0314,70.0892,257873.0
2019-10-25 14:30:00,84.84,85.02,84.61,84.8,212351.0,70.1058,70.2545,69.9157,70.0727,212351.0
2019-10-25 15:00:00,84.8,84.89,84.64,84.72,290180.0,70.0727,70.1471,69.9405,70.0066,290180.0
2019-10-25 15:30:00,84.71,84.87,83.82,84.14,1156943.0,69.9983,70.1306,69.2629,69.5273,1156943.0
2019-10-28 09:30:00,84.7,84.87,83.4,83.41,346055.0,69.9901,70.1306,68.9159,68.9241,346055.0
2019-10-28 10:00:00,83.4,84.34,83.37,83.9,165368.0,68.9159,69.6926,68.8911,69.329,165368.0
2019-10-28 10:30:00,83.89,84.01,83.43,83.43,64648.0,69.3208,69.4199,68.9406,68.9406,64648.0
2019-10-28 11:00:00,83.4,83.58,83.08,83.34,87368.0,68.9159,69.0646,68.6514,68.8663,87368.0
2019-10-28 11:30:00,83.36,83.72,83.35,83.55,113602.0,68.8828,69.1803,68.8745,69.0398,113602.0
2019-10-28 12:00:00,83.55,83.61,83.24,83.49,110229.0,69.0398,69.0894,68.7836,68.9902,110229.0
2019-10-28 12:30:00,83.49,83.49,83.2,83.23,71555.0,68.9902,68.9902,68.7506,68.7754,71555.0
2019-10-28 13:00:00,83.24,83.42,83.21,83.31,125243.0,68.7836,68.9324,68.7588,68.8415,125243.0
2019-10-28 13:30:00,83.31,83.75,83.29,83.48,86116.0,68.8415,69.2051,68.825,68.982,86116.0
2019-10-28 14:00:00,83.48,83.99,83.48,83.82,173649.0,68.982,69.4034,68.982,69.2629,173649.0
2019-10-28 14:30:00,83.83,84.01,83.66,84.01,74315.0,69.2712,69.4199,69.1307,69.4199,74315.0
2019-10-28 15:00:00,84.0,84.19,83.9,83.93,124367.0,69.4116,69.5687,69.329,69.3538,124367.0
2019-10-28 15:30:00,83.94,83.97,83.44,83.45,743799.0,69.3621,69.3869,68.9489,68.9572,743799.0
2019-10-29 09:30:00,83.06,83.2,82.18,82.42,143187.0,68.6349,68.7506,67.9077,68.106,143187.0
2019-10-29 10:00:00,82.44,82.71,82.02,82.07,169117.0,68.1226,68.3457,67.7755,67.8168,169117.0
2019-10-29 10:30:00,82.03,82.21,81.88,81.98,157734.0,67.7838,67.9325,67.6598,67.7425,157734.0
2019-10-29 11:00:00,81.96,82.2,81.89,81.98,137542.0,67.7259,67.9243,67.6681,67.7425,137542.0
2019-10-29 11:30:00,81.98,82.09,81.55,81.6,150295.0,67.7425,67.8334,67.3871,67.4285,150295.0
2019-10-29 12:00:00,81.6,81.83,81.27,81.43,227175.0,67.4285,67.6185,67.1558,67.288,227175.0
2019-10-29 12:30:00,81.44,81.62,81.29,81.5,158248.0,67.2962,67.445,67.1723,67.3458,158248.0
2019-10-29 13:00:00,81.5,81.7,81.43,81.68,72600.0,67.3458,67.5111,67.288,67.4946,72600.0
2019-10-29 13:30:00,81.69,81.82,81.62,81.75,83084.0,67.5028,67.6103,67.445,67.5524,83084.0
2019-10-29 14:00:00,81.75,81.93,81.71,81.73,96451.0,67.5524,67.7011,67.5194,67.5359,96451.0
2019-10-29 14:30:00,81.73,81.87,81.46,81.49,130723.0,67.5359,67.6516,67.3128,67.3376,130723.0
2019-10-29 15:00:00,81.49,81.63,81.44,81.61,77283.0,67.3376,67.4532,67.2962,67.4367,77283.0
2019-10-29 15:30:00,81.61,81.61,81.08,81.2,585287.0,67.4367,67.4367,66.9988,67.0979,585287.0
2019-10-30 09:30:00,81.37,82.76,81.29,82.71,236020.0,67.2384,68.387,67.1723,68.3457,236020.0
2019-10-30 10:00:00,82.7,82.71,81.87,81.95,148836.0,68.3374,68.3457,67.6516,67.7177,148836.0
2019-10-30 10:30:00,81.91,82.18,81.82,82.18,175564.0,67.6846,67.9077,67.6103,67.9077,175564.0
2019-10-30 11:00:00,82.17,82.18,81.75,81.83,108024.0,67.8995,67.9077,67.5524,67.6185,108024.0
2019-10-30 11:30:00,81.84,81.88,81.42,81.42,114288.0,67.6268,67.6598,67.2797,67.2797,114288.0
2019-10-30 12:00:00,81.42,81.62,81.35,81.59,68175.0,67.2797,67.445,67.2219,67.4202,68175.0
2019-10-30 12:30:00,81.6,81.71,81.54,81.69,70032.0,67.4285,67.5194,67.3789,67.5028,70032.0
2019-10-30 13:00:00,81.69,81.79,81.58,81.67,65556.0,67.5028,67.5855,67.4119,67.4863,65556.0
2019-10-30 13:30:00,81.67,81.84,81.59,81.63,82244.0,67.4863,67.6268,67.4202,67.4532,82244.0
2019-10-30 14:00:00,81.64,81.71,81.41,81.6,76547.0,67.4615,67.5194,67.2715,67.4285,76547.0
2019-10-30 14:30:00,81.6,81.95,81.51,81.89,106364.0,67.4285,67.7177,67.3541,67.6681,106364.0
2019-10-30 15:00:00,81.89,82.23,81.87,82.22,140045.0,67.6681,67.949,67.6516,67.9408,140045.0
2019-10-30 15:30:00,82.23,82.33,82.01,82.32,276296.0,67.949,68.0317,67.7673,68.0234,276296.0
2019-10-31 09:30:00,81.88,83.0,81.6,82.92,245659.0,67.6598,68.5853,67.4285,68.5192,245659.0
2019-10-31 10:00:00,82.91,82.92,82.21,82.23,145276.0,68.5109,68.5192,67.9325,67.949,145276.0
2019-10-31 10:30:00,82.22,82.67,82.07,82.65,112334.0,67.9408,68.3126,67.8168,68.2961,112334.0
2019-10-31 11:00:00,82.65,82.75,82.12,82.2,91508.0,68.2961,68.3787,67.8581,67.9243,91508.0
2019-10-31 11:30:00,82.2,82.41,82.16,82.18,77639.0,67.9243,68.0978,67.8912,67.9077,77639.0
2019-10-31 12:00:00,82.17,82.23,82.02,82.09,68632.0,67.8995,67.949,67.7755,67.8334,68632.0
2019-10-31 12:30:00,82.11,82.15,81.79,81.95,62753.0,67.8499,67.8829,67.5855,67.7177,62753.0
2019-10-31 13:00:00,81.92,82.02,81.89,81.98,75742.0,67.6929,67.7755,67.6681,67.7425,75742.0
2019-10-31 13:30:00,81.98,82.06,81.96,81.98,66896.0,67.7425,67.8086,67.7259,67.7425,66896.0
2019-10-31 14:00:00,81.98,82.02,81.83,81.93,74662.0,67.7425,67.7755,67.6185,67.7011,74662.0
2019-10-31 14:30:00,81.93,81.95,81.78,81.86,108527.0,67.7011,67.7177,67.5772,67.6433,108527.0
2019-10-31 15:00:00,81.86,82.05,81.81,81.94,142503.0,67.6433,67.8003,67.602,67.7094,142503.0
2019-10-31 15:30:00,81.95,82.37,81.95,82.29,362135.0,67.7177,68.0647,67.7177,67.9986,362135.0
2019-11-01 09:30:00,83.11,83.54,82.65,82.95,109131.0,68.6762,69.0315,68.2961,68.544,109131.0
2019-11-01 10:00:00,82.96,83.26,82.8,83.12,142331.0,68.5523,68.8002,68.4201,68.6845,142331.0
2019-11-01 10:30:00,83.13,83.34,83.05,83.32,106723.0,68.6927,68.8663,68.6266,68.8497,106723.0
2019-11-01 11:00:00,83.33,83.67,83.28,83.33,84912.0,68.858,69.139,68.8167,68.858,84912.0
2019-11-01 11:30:00,83.32,83.54,83.18,83.19,92441.0,68.8497,69.0315,68.7341,68.7423,92441.0
2019-11-01 12:00:00,83.19,83.29,83.1,83.15,128606.0,68.7423,68.825,68.668,68.7093,128606.0
2019-11-01 12:30:00,83.14,83.21,83.03,83.11,77586.0,68.701,68.7588,68.6101,68.6762,77586.0
2019-11-01 13:00:00,83.11,83.24,82.97,82.98,100527.0,68.6762,68.7836,68.5605,68.5688,100527.0
2019-11-01 13:30:00,82.98,82.98,82.8,82.93,57309.0,68.5688,68.5688,68.4201,68.5275,57309.0
2019-11-01 14:00:00,82.95,82.95,82.75,82.83,47192.0,68.544,68.544,68.3787,68.4448,47192.0
2019-11-01 14:30:00,82.83,82.89,82.78,82.81,63118.0,68.4448,68.4944,68.4035,68.4283,63118.0
2019-11-01 15:00:00,82.81,82.9,82.73,82.82,99973.0,68.4283,68.5027,68.3622,68.4366,99973.0
2019-11-01 15:30:00,82.83,83.03,82.73,82.91,315406.0,68.4448,68.6101,68.3622,68.5109,315406.0
2019-11-04 09:30:00,83.56,84.74,83.33,84.73,224315.0,69.0481,70.0231,68.858,70.0149,224315.0
2019-11-04 10:00:00,84.74,84.91,84.41,84.47,266153.0,70.0231,70.1636,69.7504,69.8,266153.0
2019-11-04 10:30:00,84.48,84.9,84.31,84.73,160983.0,69.8083,70.1553,69.6678,70.0149,160983.0
2019-11-04 11:00:00,84.71,84.85,84.37,84.41,133749.0,69.9983,70.114,69.7174,69.7504,133749.0
2019-11-04 11:30:00,84.39,84.44,84.16,84.2,179751.0,69.7339,69.7752,69.5439,69.5769,179751.0
2019-11-04 12:00:00,84.21,84.22,83.83,84.02,162234.0,69.5852,69.5934,69.2712,69.4282,162234.0
2019-11-04 12:30:00,84.02,84.14,83.99,84.09,80147.0,69.4282,69.5273,69.4034,69.486,80147.0
2019-11-04 13:00:00,84.09,84.31,84.02,84.21,132970.0,69.486,69.6678,69.4282,69.5852,132970.0
2019-11-04 13:30:00,84.2,84.22,84.09,84.2,82105.0,69.5769,69.5934,69.486,69.5769,82105.0
2019-11-04 14:00:00,84.2,84.37,84.1,84.37,126368.0,69.5769,69.7174,69.4943,69.7174,126368.0
2019-11-04 14:30:00,84.37,84.69,84.33,84.61,119254.0,69.7174,69.9818,69.6843,69.9157,119254.0
2019-11-04 15:00:00,84.63,84.75,84.4,84.55,197339.0,69.9322,70.0314,69.7422,69.8661,197339.0
2019-11-04 15:30:00,84.56,84.99,84.46,84.8,455368.0,69.8744,70.2297,69.7918,70.0727,455368.0
2019-11-05 09:30:00,84.84,85.7,84.6,85.62,174299.0,70.1058,70.8164,69.9074,70.7503,174299.0
2019-11-05 10:00:00,85.66,85.95,85.44,85.53,162080.0,70.7834,71.023,70.6016,70.6759,162080.0
2019-11-05 10:30:00,85.56,85.9,85.42,85.88,143651.0,70.7007,70.9817,70.585,70.9651,143651.0
2019-11-05 11:00:00,85.89,86.32,85.86,85.86,105534.0,70.9734,71.3287,70.9486,70.9486,105534.0
2019-11-05 11:30:00,85.87,86.17,85.87,86.1,106028.0,70.9569,71.2048,70.9569,71.1469,106028.0
2019-11-05 12:00:00,86.1,86.13,85.63,85.63,95842.0,71.1469,71.1717,70.7586,70.7586,95842.0
2019-11-05 12:30:00,85.62,86.02,85.4,86.0,81559.0,70.7503,71.0808,70.5685,71.0643,81559.0
2019-11-05 13:00:00,86.0,86.33,85.91,86.32,70654.0,71.0643,71.337,70.9899,71.3287,70654.0
2019-11-05 13:30:00,86.32,86.39,86.09,86.31,93423.0,71.3287,71.3866,71.1387,71.3205,93423.0
2019-11-05 14:00:00,86.31,86.31,85.95,85.96,90709.0,71.3205,71.3205,71.023,71.0313,90709.0
2019-11-05 14:30:00,85.96,86.16,85.92,86.09,84577.0,71.0313,71.1965,70.9982,71.1387,84577.0
2019-11-05 15:00:00,86.08,86.09,85.91,85.95,112614.0,71.1304,71.1387,70.9899,71.023,112614.0
2019-11-05 15:30:00,85.95,86.31,85.93,86.21,406317.0,71.023,71.3205,71.0065,71.2378,406317.0
2019-11-06 09:30:00,86.34,86.34,85.37,85.7,152686.0,71.3453,71.3453,70.5437,70.8164,152686.0
2019-11-06 10:00:00,85.7,86.02,85.62,85.92,111454.0,70.8164,71.0808,70.7503,70.9982,111454.0
2019-11-06 10:30:00,85.92,85.99,85.37,85.58,117221.0,70.9982,71.056,70.5437,70.7172,117221.0
2019-11-06 11:00:00,85.6,85.83,85.48,85.67,78815.0,70.7338,70.9238,70.6346,70.7916,78815.0
2019-11-06 11:30:00,85.67,85.93,85.32,85.44,87661.0,70.7916,71.0065,70.5024,70.6016,87661.0
2019-11-06 12:00:00,85.47,85.64,85.4,85.53,70018.0,70.6264,70.7668,70.5685,70.6759,70018.0
2019-11-06 12:30:00,85.54,85.77,85.53,85.77,56829.0,70.6842,70.8743,70.6759,70.8743,56829.0
2019-11-06 13:00:00,85.78,85.94,85.7,85.88,52726.0,70.8825,71.0147,70.8164,70.9651,52726.0
2019-11-06 13:30:00,85.88,86.09,85.83,86.05,74530.0,70.9651,71.1387,70.9238,71.1056,74530.0
2019-11-06 14:00:00,86.03,86.22,85.98,86.22,70811.0,71.0891,71.2461,71.0478,71.2461,70811.0
2019-11-06 14:30:00,86.22,86.48,86.17,86.41,110881.0,71.2461,71.4609,71.2048,71.4031,110881.0
2019-11-06 15:00:00,86.41,86.57,86.39,86.47,81150.0,71.4031,71.5353,71.3866,71.4527,81150.0
2019-11-06 15:30:00,86.46,86.47,86.1,86.13,280453.0,71.4444,71.4527,71.1469,71.1717,280453.0
2019-11-07 09:30:00,86.89,88.33,86.89,87.68,224110.0,71.7997,72.9897,71.7997,72.4525,224110.0
2019-11-07 10:00:00,87.75,87.77,87.33,87.39,104869.0,72.5104,72.5269,72.1633,72.2129,104869.0
2019-11-07 10:30:00,87.41,87.43,87.03,87.1,101685.0,72.2294,72.246,71.9154,71.9733,101685.0
2019-11-07 11:00:00,87.1,87.13,86.65,86.81,62784.0,71.9733,71.9981,71.6014,71.7336,62784.0
2019-11-07 11:30:00,86.83,86.83,86.48,86.76,69301.0,71.7502,71.7502,71.4609,71.6923,69301.0
2019-11-07 12:00:00,86.72,86.93,86.63,86.8,81153.0,71.6593,71.8328,71.5849,71.7254,81153.0
2019-11-07 12:30:00,86.81,86.9,86.72,86.86,106235.0,71.7336,71.808,71.6593,71.7749,106235.0
2019-11-07 13:00:00,86.88,87.05,86.84,86.94,54392.0,71.7915,71.932,71.7584,71.8411,54392.0
2019-11-07 13:30:00,86.94,86.94,86.63,86.66,55695.0,71.8411,71.8411,71.5849,71.6097,55695.0
2019-11-07 14:00:00,86.67,86.89,86.67,86.84,75003.0,71.6179,71.7997,71.6179,71.7584,75003.0
2019-11-07 14:30:00,86.84,86.84,86.4,86.56,78153.0,71.7584,71.7584,71.3948,71.5271,78153.0
2019-11-07 15:00:00,86.57,86.63,86.4,86.53,76023.0,71.5353,71.5849,71.3948,71.5023,76023.0
2019-11-07 15:30:00,86.54,86.56,86.26,86.44,195863.0,71.5105,71.5271,71.2792,71.4279,195863.0
2019-11-08 09:30:00,86.19,86.75,86.19,86.29,159989.0,71.2213,71.6841,71.2213,71.3039,159989.0
2019-11-08 10:00:00,86.35,86.92,86.29,86.61,85568.0,71.3535,71.8245,71.3039,71.5684,85568.0
2019-11-08 10:30:00,86.61,86.72,86.49,86.55,134409.0,71.5684,71.6593,71.4692,71.5188,134409.0
2019-11-08 11:00:00,86.55,86.7,86.15,86.41,159245.0,71.5188,71.6427,71.1883,71.4031,159245.0
2019-11-08 11:30:00,86.43,86.58,86.35,86.47,57279.0,71.4196,71.5436,71.3535,71.4527,57279.0
2019-11-08 12:00:00,86.45,86.61,86.44,86.55,52838.0,71.4362,71.5684,71.4279,71.5188,52838.0
2019-11-08 12:30:00,86.56,86.75,86.56,86.73,61667.0,71.5271,71.6841,71.5271,71.6675,61667.0
2019-11-08 13:00:00,86.73,86.84,86.71,86.79,41941.0,71.6675,71.7584,71.651,71.7171,41941.0
2019-11-08 13:30:00,86.79,86.88,86.74,86.75,51216.0,71.7171,71.7915,71.6758,71.6841,51216.0
2019-11-08 14:00:00,86.75,86.76,86.67,86.69,50886.0,71.6841,71.6923,71.6179,71.6345,50886.0
2019-11-08 14:30:00,86.69,86.88,86.68,86.75,54531.0,71.6345,71.7915,71.6262,71.6841,54531.0
2019-11-08 15:00:00,86.75,86.96,86.75,86.9,75955.0,71.6841,71.8576,71.6841,71.808,75955.0
2019-11-08 15:30:00,86.9,87.09,86.88,87.05,195748.0,71.808,71.965,71.7915,71.932,195748.0
2019-11-11 09:30:00,86.32,86.74,86.12,86.42,86157.0,71.3287,71.6758,71.1635,71.4114,86157.0
2019-11-11 10:00:00,86.45,86.59,86.29,86.49,93071.0,71.4362,71.5518,71.3039,71.4692,93071.0
2019-11-11 10:30:00,86.5,86.77,86.43,86.68,91074.0,71.4775,71.7006,71.4196,71.6262,91074.0
2019-11-11 11:00:00,86.68,86.71,86.42,86.57,79443.0,71.6262,71.651,71.4114,71.5353,79443.0
2019-11-11 11:30:00,86.58,86.67,86.57,86.62,66580.0,71.5436,71.6179,71.5353,71.5766,66580.0
2019-11-11 12:00:00,86.63,86.74,86.57,86.73,75530.0,71.5849,71.6758,71.5353,71.6675,75530.0
2019-11-11 12:30:00,86.73,86.87,86.53,86.58,64853.0,71.6675,71.7832,71.5023,71.5436,64853.0
2019-11-11 13:00:00,86.57,86.63,86.53,86.55,44430.0,71.5353,71.5849,71.5023,71.5188,44430.0
2019-11-11 13:30:00,86.56,86.59,86.46,86.5,60796.0,71.5271,71.5518,71.4444,71.4775,60796.0
2019-11-11 14:00:00,86.52,86.53,86.47,86.52,67931.0,71.494,71.5023,71.4527,71.494,67931.0
2019-11-11 14:30:00,86.52,86.61,86.44,86.49,55905.0,71.494,71.5684,71.4279,71.4692,55905.0
2019-11-11 15:00:00,86.5,86.61,86.45,86.54,100567.0,71.4775,71.5684,71.4362,71.5105,100567.0
2019-11-11 15:30:00,86.54,86.56,86.35,86.4,295409.0,71.5105,71.5271,71.3535,71.3948,295409.0
2019-11-12 09:30:00,86.4,86.76,86.22,86.22,94343.0,71.3948,71.6923,71.2461,71.2461,94343.0
2019-11-12 10:00:00,86.22,86.28,86.0,86.0,91722.0,71.2461,71.2957,71.0643,71.0643,91722.0
2019-11-12 10:30:00,86.0,86.06,85.82,85.97,78548.0,71.0643,71.1139,70.9156,71.0395,78548.0
2019-11-12 11:00:00,85.97,86.19,85.89,86.0,82458.0,71.0395,71.2213,70.9734,71.0643,82458.0
2019-11-12 11:30:00,86.0,86.01,85.56,85.56,61003.0,71.0643,71.0726,70.7007,70.7007,61003.0
2019-11-12 12:00:00,85.56,85.74,85.38,85.73,66240.0,70.7007,70.8495,70.552,70.8412,66240.0
2019-11-12 12:30:00,85.73,85.76,85.46,85.64,80127.0,70.8412,70.866,70.6181,70.7668,80127.0
2019-11-12 13:00:00,85.64,85.64,85.17,85.19,89541.0,70.7668,70.7668,70.3785,70.395,89541.0
2019-11-12 13:30:00,85.19,85.43,85.11,85.36,76499.0,70.395,70.5933,70.3289,70.5355,76499.0
2019-11-12 14:00:00,85.36,85.36,85.17,85.3,78831.0,70.5355,70.5355,70.3785,70.4859,78831.0
2019-11-12 14:30:00,85.31,85.38,85.06,85.07,49598.0,70.4941,70.552,70.2876,70.2958,49598.0
2019-11-12 15:00:00,85.06,85.13,84.99,84.99,112902.0,70.2876,70.3454,70.2297,70.2297,112902.0
2019-11-12 15:30:00,85.0,85.0,84.56,84.72,465391.0,70.238,70.238,69.8744,70.0066,465391.0
2019-11-13 09:30:00,84.79,84.79,84.13,84.34,124591.0,70.0644,70.0644,69.5191,69.6926,124591.0
2019-11-13 10:00:00,84.31,84.35,83.91,84.29,106422.0,69.6678,69.7009,69.3373,69.6513,106422.0
2019-11-13 10:30:00,84.29,84.67,84.19,84.42,101194.0,69.6513,69.9653,69.5687,69.7587,101194.0
2019-11-13 11:00:00,84.44,84.78,84.32,84.78,106946.0,69.7752,70.0562,69.6761,70.0562,106946.0
2019-11-13 11:30:00,84.79,85.16,84.65,85.15,90680.0,70.0644,70.3702,69.9488,70.3619,90680.0
2019-11-13 12:00:00,85.15,85.39,85.07,85.34,83508.0,70.3619,70.5602,70.2958,70.5189,83508.0
2019-11-13 12:30:00,85.34,85.62,85.3,85.57,110668.0,70.5189,70.7503,70.4859,70.709,110668.0
2019-11-13 13:00:00,85.58,85.76,85.55,85.76,52833.0,70.7172,70.866,70.6925,70.866,52833.0
2019-11-13 13:30:00,85.79,86.02,85.67,85.84,67415.0,70.8908,71.0808,70.7916,70.9321,67415.0
2019-11-13 14:00:00,85.83,85.84,85.36,85.42,78045.0,70.9238,70.9321,70.5355,70.585,78045.0
2019-11-13 14:30:00,85.42,85.72,85.42,85.7,67621.0,70.585,70.8329,70.585,70.8164,67621.0
2019-11-13 15:00:00,85.7,85.9,85.63,85.82,85132.0,70.8164,70.9817,70.7586,70.9156,85132.0
2019-11-13 15:30:00,85.83,85.84,85.58,85.74,215561.0,70.9238,70.9321,70.7172,70.8495,215561.0
2019-11-14 09:30:00,85.62,86.12,85.42,86.12,126595.0,70.7503,71.1635,70.585,71.1635,126595.0
2019-11-14 10:00:00,86.21,86.65,86.08,86.5,107682.0,71.2378,71.6014,71.1304,71.4775,107682.0
2019-11-14 10:30:00,86.51,86.72,86.26,86.26,77585.0,71.4857,71.6593,71.2792,71.2792,77585.0
2019-11-14 11:00:00,86.29,86.29,85.89,85.98,94808.0,71.3039,71.3039,70.9734,71.0478,94808.0
2019-11-14 11:30:00,85.99,85.99,85.44,85.63,68273.0,71.056,71.056,70.6016,70.7586,68273.0
2019-11-14 12:00:00,85.62,86.04,85.6,86.02,66673.0,70.7503,71.0974,70.7338,71.0808,66673.0
2019-11-14 12:30:00,86.02,86.13,85.93,85.95,47893.0,71.0808,71.1717,71.0065,71.023,47893.0
2019-11-14 13:00:00,85.95,85.97,85.86,85.95,49590.0,71.023,71.0395,70.9486,71.023,49590.0
2019-11-14 13:30:00,85.95,85.96,85.61,85.79,52485.0,71.023,71.0313,70.742,70.8908,52485.0
2019-11-14 14:00:00,85.79,85.85,85.71,85.78,66250.0,70.8908,70.9404,70.8247,70.8825,66250.0
2019-11-14 14:30:00,85.79,85.79,85.65,85.78,79410.0,70.8908,70.8908,70.7751,70.8825,79410.0
2019-11-14 15:00:00,85.81,85.87,85.74,85.86,59176.0,70.9073,70.9569,70.8495,70.9486,59176.0
2019-11-14 15:30:00,85.85,85.92,85.75,85.84,187671.0,70.9404,70.9982,70.8577,70.9321,187671.0
2019-11-15 09:30:00,86.39,86.64,86.14,86.34,133309.0,71.3866,71.5932,71.18,71.3453,133309.0
2019-11-15 10:00:00,86.33,86.33,85.77,85.98,88887.0,71.337,71.337,70.8743,71.0478,88887.0
2019-11-15 10:30:00,85.98,86.31,85.87,86.21,85934.0,71.0478,71.3205,70.9569,71.2378,85934.0
2019-11-15 11:00:00,86.22,86.69,86.19,86.69,65826.0,71.2461,71.6345,71.2213,71.6345,65826.0
2019-11-15 11:30:00,86.7,86.72,86.59,86.59,71352.0,71.6427,71.6593,71.5518,71.5518,71352.0
2019-11-15 12:00:00,86.59,86.94,86.59,86.87,55501.0,71.5518,71.8411,71.5518,71.7832,55501.0
2019-11-15 12:30:00,86.91,86.99,86.81,86.81,44056.0,71.8163,71.8824,71.7336,71.7336,44056.0
2019-11-15 13:00:00,86.81,86.92,86.76,86.91,41273.0,71.7336,71.8245,71.6923,71.8163,41273.0
2019-11-15 13:30:00,86.92,87.0,86.77,86.77,37483.0,71.8245,71.8906,71.7006,71.7006,37483.0
2019-11-15 14:00:00,86.76,87.01,86.75,86.94,36731.0,71.6923,71.8989,71.6841,71.8411,36731.0
2019-11-15 14:30:00,86.94,86.94,86.77,86.83,43721.0,71.8411,71.8411,71.7006,71.7502,43721.0
2019-11-15 15:00:00,86.82,86.83,86.64,86.77,54109.0,71.7419,71.7502,71.5932,71.7006,54109.0
2019-11-15 15:30:00,86.81,86.89,86.66,86.87,145777.0,71.7336,71.7997,71.6097,71.7832,145777.0
2019-11-18 09:30:00,86.65,86.93,86.54,86.89,122279.0,71.6014,71.8328,71.5105,71.7997,122279.0
2019-11-18 10:00:00,86.91,87.27,86.79,86.91,75419.0,71.8163,72.1137,71.7171,71.8163,75419.0
2019-11-18 10:30:00,86.91,87.17,86.86,87.15,72516.0,71.8163,72.0311,71.7749,72.0146,72516.0
2019-11-18 11:00:00,87.14,87.28,87.06,87.23,74215.0,72.0063,72.122,71.9402,72.0807,74215.0
2019-11-18 11:30:00,87.23,87.31,87.15,87.3,54539.0,72.0807,72.1468,72.0146,72.1385,54539.0
2019-11-18 12:00:00,87.3,87.32,87.13,87.31,59520.0,72.1385,72.1551,71.9981,72.1468,59520.0
2019-11-18 12:30:00,87.3,87.51,87.29,87.5,74353.0,72.1385,72.3121,72.1303,72.3038,74353.0
2019-11-18 13:00:00,87.5,87.58,87.37,87.4,44159.0,72.3038,72.3699,72.1964,72.2212,44159.0
2019-11-18 13:30:00,87.4,87.58,87.3,87.49,47790.0,72.2212,72.3699,72.1385,72.2955,47790.0
2019-11-18 14:00:00,87.5,87.5,87.22,87.23,43975.0,72.3038,72.3038,72.0724,72.0807,43975.0
2019-11-18 14:30:00,87.23,87.31,87.21,87.25,66394.0,72.0807,72.1468,72.0642,72.0972,66394.0
2019-11-18 15:00:00,87.25,87.26,87.06,87.15,71978.0,72.0972,72.1055,71.9402,72.0146,71978.0
2019-11-18 15:30:00,87.17,87.28,86.89,87.22,267672.0,72.0311,72.122,71.7997,72.0724,267672.0
2019-11-19 09:30:00,86.96,87.25,86.62,86.99,115187.0,71.8576,72.0972,71.5766,71.8824,115187.0
2019-11-19 10:00:00,86.98,87.04,86.74,86.77,63005.0,71.8741,71.9237,71.6758,71.7006,63005.0
2019-11-19 10:30:00,86.81,86.81,85.61,85.7,132129.0,71.7336,71.7336,70.742,70.8164,132129.0
2019-11-19 11:00:00,85.7,86.18,85.7,86.17,103106.0,70.8164,71.213,70.8164,71.2048,103106.0
2019-11-19 11:30:00,86.17,86.41,86.0,86.18,86463.0,71.2048,71.4031,71.0643,71.213,86463.0
2019-11-19 12:00:00,86.19,86.39,86.0,86.26,78608.0,71.2213,71.3866,71.0643,71.2792,78608.0
2019-11-19 12:30:00,86.26,86.38,86.17,86.34,73674.0,71.2792,71.3783,71.2048,71.3453,73674.0
2019-11-19 13:00:00,86.34,86.55,86.28,86.51,58133.0,71.3453,71.5188,71.2957,71.4857,58133.0
2019-11-19 13:30:00,86.51,86.52,86.19,86.3,133946.0,71.4857,71.494,71.2213,71.3122,133946.0
2019-11-19 14:00:00,86.3,86.46,86.29,86.4,72626.0,71.3122,71.4444,71.3039,71.3948,72626.0
2019-11-19 14:30:00,86.4,86.6,86.4,86.48,48698.0,71.3948,71.5601,71.3948,71.4609,48698.0
2019-11-19 15:00:00,86.47,86.55,86.4,86.4,57343.0,71.4527,71.5188,71.3948,71.3948,57343.0
2019-11-19 15:30:00,86.42,86.6,86.23,86.33,184681.0,71.4114,71.5601,71.2544,71.337,184681.0
2019-11-20 09:30:00,86.57,86.57,85.86,85.9,82405.0,71.5353,71.5353,70.9486,70.9817,82405.0
2019-11-20 10:00:00,85.91,85.96,85.61,85.86,84919.0,70.9899,71.0313,70.742,70.9486,84919.0
2019-11-20 10:30:00,85.9,86.12,85.87,86.04,46591.0,70.9817,71.1635,70.9569,71.0974,46591.0
2019-11-20 11:00:00,86.03,86.2,85.88,86.12,45398.0,71.0891,71.2296,70.9651,71.1635,45398.0
2019-11-20 11:30:00,86.11,86.18,86.0,86.02,40616.0,71.1552,71.213,71.0643,71.0808,40616.0
2019-11-20 12:00:00,86.03,86.13,85.97,86.01,38849.0,71.0891,71.1717,71.0395,71.0726,38849.0
2019-11-20 12:30:00,86.01,86.14,85.45,85.52,54452.0,71.0726,71.18,70.6098,70.6677,54452.0
2019-11-20 13:00:00,85.55,85.64,85.25,85.31,48959.0,70.6925,70.7668,70.4446,70.4941,48959.0
2019-11-20 13:30:00,85.35,85.76,85.31,85.54,37632.0,70.5272,70.866,70.4941,70.6842,37632.0
2019-11-20 14:00:00,85.54,85.7,85.39,85.69,47905.0,70.6842,70.8164,70.5602,70.8081,47905.0
2019-11-20 14:30:00,85.69,85.84,85.62,85.64,35572.0,70.8081,70.9321,70.7503,70.7668,35572.0
2019-11-20 15:00:00,85.64,85.77,85.51,85.51,39807.0,70.7668,70.8743,70.6594,70.6594,39807.0
2019-11-20 15:30:00,85.5,85.7,85.48,85.54,146848.0,70.6511,70.8164,70.6346,70.6842,146848.0
2019-11-21 09:30:00,85.59,85.93,85.01,85.75,98296.0,70.7255,71.0065,70.2462,70.8577,98296.0
2019-11-21 10:00:00,85.8,85.82,85.36,85.63,48526.0,70.899,70.9156,70.5355,70.7586,48526.0
2019-11-21 10:30:00,85.61,85.62,85.01,85.1,44455.0,70.742,70.7503,70.2462,70.3206,44455.0
2019-11-21 11:00:00,85.18,85.28,85.04,85.17,43723.0,70.3867,70.4693,70.271,70.3785,43723.0
2019-11-21 11:30:00,85.16,85.34,85.04,85.29,36331.0,70.3702,70.5189,70.271,70.4776,36331.0
2019-11-21 12:00:00,85.29,85.38,85.21,85.22,77559.0,70.4776,70.552,70.4115,70.4198,77559.0
2019-11-21 12:30:00,85.23,85.23,85.11,85.17,46460.0,70.428,70.428,70.3289,70.3785,46460.0
2019-11-21 13:00:00,85.17,85.33,85.16,85.26,49683.0,70.3785,70.5107,70.3702,70.4528,49683.0
2019-11-21 13:30:00,85.25,85.27,85.19,85.24,39190.0,70.4446,70.4611,70.395,70.4363,39190.0
2019-11-21 14:00:00,85.23,85.28,85.14,85.16,46514.0,70.428,70.4693,70.3537,70.3702,46514.0
2019-11-21 14:30:00,85.15,85.18,85.08,85.1,64129.0,70.3619,70.3867,70.3041,70.3206,64129.0
2019-11-21 15:00:00,85.11,85.12,84.92,84.92,103474.0,70.3289,70.3371,70.1719,70.1719,103474.0
2019-11-21 15:30:00,84.9,85.02,84.78,84.8,239982.0,70.1553,70.2545,70.0562,70.0727,239982.0
2019-11-22 09:30:00,85.29,85.4,84.84,85.26,83916.0,70.4776,70.5685,70.1058,70.4528,83916.0
2019-11-22 10:00:00,85.28,85.85,85.18,85.77,68147.0,70.4693,70.9404,70.3867,70.8743,68147.0
2019-11-22 10:30:00,85.73,86.16,85.68,86.13,111994.0,70.8412,71.1965,70.7999,71.1717,111994.0
2019-11-22 11:00:00,86.09,86.09,85.72,85.98,97074.0,71.1387,71.1387,70.8329,71.0478,97074.0
2019-11-22 11:30:00,86.0,86.45,85.98,86.22,83262.0,71.0643,71.4362,71.0478,71.2461,83262.0
2019-11-22 12:00:00,86.22,86.48,86.22,86.41,44279.0,71.2461,71.4609,71.2461,71.4031,44279.0
2019-11-22 12:30:00,86.44,86.47,86.26,86.31,35022.0,71.4279,71.4527,71.2792,71.3205,35022.0
2019-11-22 13:00:00,86.33,86.43,86.28,86.33,37758.0,71.337,71.4196,71.2957,71.337,37758.0
2019-11-22 13:30:00,86.32,86.44,86.28,86.35,37941.0,71.3287,71.4279,71.2957,71.3535,37941.0
2019-11-22 14:00:00,86.35,86.49,86.28,86.46,45652.0,71.3535,71.4692,71.2957,71.4444,45652.0
2019-11-22 14:30:00,86.46,86.63,86.46,86.48,47169.0,71.4444,71.5849,71.4444,71.4609,47169.0
2019-11-22 15:00:00,86.49,86.55,86.43,86.5,48761.0,71.4692,71.5188,71.4196,71.4775,48761.0
2019-11-22 15:30:00,86.5,86.62,86.31,86.51,186193.0,71.4775,71.5766,71.3205,71.4857,186193.0
2019-11-25 09:30:00,87.33,87.34,86.47,86.66,94939.0,72.1633,72.1716,71.4527,71.6097,94939.0
2019-11-25 10:00:00,86.7,87.12,86.66,86.84,90579.0,71.6427,71.9898,71.6097,71.7584,90579.0
2019-11-25 10:30:00,86.84,86.92,86.69,86.8,68787.0,71.7584,71.8245,71.6345,71.7254,68787.0
2019-11-25 11:00:00,86.81,86.82,86.41,86.54,82583.0,71.7336,71.7419,71.4031,71.5105,82583.0
2019-11-25 11:30:00,86.54,86.57,86.25,86.39,77494.0,71.5105,71.5353,71.2709,71.3866,77494.0
2019-11-25 12:00:00,86.39,86.47,86.09,86.21,82621.0,71.3866,71.4527,71.1387,71.2378,82621.0
2019-11-25 12:30:00,86.22,86.76,86.22,86.71,61366.0,71.2461,71.6923,71.2461,71.651,61366.0
2019-11-25 13:00:00,86.72,86.8,86.58,86.61,44536.0,71.6593,71.7254,71.5436,71.5684,44536.0
2019-11-25 13:30:00,86.6,86.74,86.52,86.63,47395.0,71.5601,71.6758,71.494,71.5849,47395.0
2019-11-25 14:00:00,86.64,86.72,86.59,86.65,61817.0,71.5932,71.6593,71.5518,71.6014,61817.0
2019-11-25 14:30:00,86.65,86.65,86.55,86.59,65787.0,71.6014,71.6014,71.5188,71.5518,65787.0
2019-11-25 15:00:00,86.59,86.77,86.57,86.73,74168.0,71.5518,71.7006,71.5353,71.6675,74168.0
2019-11-25 15:30:00,86.74,86.77,86.45,86.53,249794.0,71.6758,71.7006,71.4362,71.5023,249794.0
2019-11-26 09:30:00,86.28,87.43,85.73,87.26,118993.0,71.2957,72.246,70.8412,72.1055,118993.0
2019-11-26 10:00:00,87.29,87.38,86.95,87.23,84491.0,72.1303,72.2046,71.8493,72.0807,84491.0
2019-11-26 10:30:00,87.21,87.31,86.9,87.25,72786.0,72.0642,72.1468,71.808,72.0972,72786.0
2019-11-26 11:00:00,87.24,87.59,87.15,87.46,56903.0,72.089,72.3782,72.0146,72.2707,56903.0
2019-11-26 11:30:00,87.46,87.71,87.43,87.54,62413.0,72.2707,72.4773,72.246,72.3369,62413.0
2019-11-26 12:00:00,87.55,87.73,87.53,87.7,54036.0,72.3451,72.4939,72.3286,72.4691,54036.0
2019-11-26 12:30:00,87.7,87.73,87.57,87.67,34630.0,72.4691,72.4939,72.3616,72.4443,34630.0
2019-11-26 13:00:00,87.67,87.74,87.55,87.65,37620.0,72.4443,72.5021,72.3451,72.4277,37620.0
2019-11-26 13:30:00,87.63,87.73,87.51,87.52,50650.0,72.4112,72.4939,72.3121,72.3203,50650.0
2019-11-26 14:00:00,87.52,87.67,87.36,87.48,46530.0,72.3203,72.4443,72.1881,72.2873,46530.0
2019-11-26 14:30:00,87.48,87.6,87.37,87.59,53345.0,72.2873,72.3864,72.1964,72.3782,53345.0
2019-11-26 15:00:00,87.6,87.61,87.49,87.56,76788.0,72.3864,72.3947,72.2955,72.3534,76788.0
2019-11-26 15:30:00,87.57,87.86,87.56,87.65,326021.0,72.3616,72.6013,72.3534,72.4277,326021.0
2019-11-27 09:30:00,88.0,88.93,87.99,88.87,119409.0,72.717,73.4855,72.7087,73.4359,119409.0
2019-11-27 10:00:00,88.84,88.86,88.41,88.79,98088.0,73.4111,73.4276,73.0558,73.3698,98088.0
2019-11-27 10:30:00,88.78,88.8,88.5,88.64,57409.0,73.3615,73.378,73.1301,73.2458,57409.0
2019-11-27 11:00:00,88.64,88.65,88.2,88.35,64981.0,73.2458,73.2541,72.8822,73.0062,64981.0
2019-11-27 11:30:00,88.37,88.71,88.36,88.65,60541.0,73.0227,73.3037,73.0144,73.2541,60541.0
2019-11-27 12:00:00,88.68,88.76,88.54,88.73,57463.0,73.2789,73.345,73.1632,73.3202,57463.0
2019-11-27 12:30:00,88.73,88.77,88.6,88.73,55157.0,73.3202,73.3532,73.2128,73.3202,55157.0
2019-11-27 13:00:00,88.74,88.91,88.66,88.77,52296.0,73.3284,73.4689,73.2623,73.3532,52296.0
2019-11-27 13:30:00,88.75,88.82,88.69,88.82,77378.0,73.3367,73.3946,73.2871,73.3946,77378.0
2019-11-27 14:00:00,88.81,89.01,88.74,88.77,58615.0,73.3863,73.5516,73.3284,73.3532,58615.0
2019-11-27 14:30:00,88.76,88.9,88.75,88.9,50444.0,73.345,73.4607,73.3367,73.4607,50444.0
2019-11-27 15:00:00,88.89,89.09,88.88,89.0,83013.0,73.4524,73.6177,73.4441,73.5433,83013.0
2019-11-27 15:30:00,89.0,89.18,88.95,89.05,203845.0,73.5433,73.692,73.502,73.5846,203845.0
2019-11-29 09:30:00,88.9,89.28,88.48,88.66,57504.0,73.4607,73.7747,73.1136,73.2623,57504.0
2019-11-29 10:00:00,88.66,88.8,88.57,88.7,31103.0,73.2623,73.378,73.188,73.2954,31103.0
2019-11-29 10:30:00,88.68,88.82,88.43,88.43,55964.0,73.2789,73.3946,73.0723,73.0723,55964.0
2019-11-29 11:00:00,88.42,88.47,88.27,88.4,56265.0,73.064,73.1053,72.9401,73.0475,56265.0
2019-11-29 11:30:00,88.39,88.41,88.16,88.33,35172.0,73.0392,73.0558,72.8492,72.9897,35172.0
2019-11-29 12:00:00,88.33,88.54,88.33,88.5,40707.0,72.9897,73.1632,72.9897,73.1301,40707.0
2019-11-29 12:30:00,88.49,88.58,88.22,88.51,111382.0,73.1219,73.1962,72.8988,73.1384,111382.0
2019-12-02 09:30:00,88.84,88.84,87.65,88.31,87903.0,73.4111,73.4111,72.4277,72.9731,87903.0
2019-12-02 10:00:00,88.11,88.19,87.29,88.05,124683.0,72.8079,72.874,72.1303,72.7583,124683.0
2019-12-02 10:30:00,88.07,88.17,87.81,87.92,133455.0,72.7748,72.8574,72.56,72.6509,133455.0
2019-12-02 11:00:00,87.91,88.06,87.77,87.91,45408.0,72.6426,72.7665,72.5269,72.6426,45408.0
2019-12-02 11:30:00,87.86,88.2,87.73,88.18,43883.0,72.6013,72.8822,72.4939,72.8657,43883.0
2019-12-02 12:00:00,88.2,88.24,88.04,88.15,61840.0,72.8822,72.9153,72.75,72.8409,61840.0
2019-12-02 12:30:00,88.15,88.31,88.08,88.11,29174.0,72.8409,72.9731,72.7831,72.8079,29174.0
2019-12-02 13:00:00,88.13,88.24,88.1,88.18,31098.0,72.8244,72.9153,72.7996,72.8657,31098.0
2019-12-02 13:30:00,88.17,88.34,88.11,88.3,31572.0,72.8574,72.9979,72.8079,72.9649,31572.0
2019-12-02 14:00:00,88.28,88.49,88.27,88.47,33863.0,72.9483,73.1219,72.9401,73.1053,33863.0
2019-12-02 14:30:00,88.47,88.56,88.38,88.51,47949.0,73.1053,73.1797,73.031,73.1384,47949.0
2019-12-02 15:00:00,88.5,88.51,88.13,88.15,67982.0,73.1301,73.1384,72.8244,72.8409,67982.0
2019-12-02 15:30:00,88.14,88.32,87.95,88.0,244779.0,72.8327,72.9814,72.6756,72.717,244779.0
2019-12-03 09:30:00,87.07,87.07,85.84,86.2,105717.0,71.9485,71.9485,70.9321,71.2296,105717.0
2019-12-03 10:00:00,86.19,86.33,85.76,86.22,90475.0,71.2213,71.337,70.866,71.2461,90475.0
2019-12-03 10:30:00,86.15,86.27,85.49,85.6,94897.0,71.1883,71.2874,70.6429,70.7338,94897.0
2019-12-03 11:00:00,85.59,85.95,85.56,85.82,57961.0,70.7255,71.023,70.7007,70.9156,57961.0
2019-12-03 11:30:00,85.84,86.01,85.82,85.92,45237.0,70.9321,71.0726,70.9156,70.9982,45237.0
2019-12-03 12:00:00,85.97,86.18,85.87,86.09,57330.0,71.0395,71.213,70.9569,71.1387,57330.0
2019-12-03 12:30:00,86.09,86.14,85.9,86.14,40181.0,71.1387,71.18,70.9817,71.18,40181.0
2019-12-03 13:00:00,86.14,86.27,86.02,86.21,51126.0,71.18,71.2874,71.0808,71.2378,51126.0
2019-12-03 13:30:00,86.24,86.24,85.78,85.8,63736.0,71.2626,71.2626,70.8825,70.899,63736.0
2019-12-03 14:00:00,85.81,86.11,85.81,86.02,53254.0,70.9073,71.1552,70.9073,71.0808,53254.0
2019-12-03 14:30:00,86.02,86.04,85.77,85.78,54466.0,71.0808,71.0974,70.8743,70.8825,54466.0
2019-12-03 15:00:00,85.78,86.1,85.75,86.09,67586.0,70.8825,71.1469,70.8577,71.1387,67586.0
2019-12-03 15:30:00,86.09,86.1,85.85,85.96,276156.0,71.1387,71.1469,70.9404,71.0313,276156.0
2019-12-04 09:30:00,86.37,87.18,86.3,86.91,67676.0,71.37,72.0394,71.3122,71.8163,67676.0
2019-12-04 10:00:00,86.95,87.12,86.86,87.07,61067.0,71.8493,71.9898,71.7749,71.9485,61067.0
2019-12-04 10:30:00,87.08,87.41,87.05,87.41,40706.0,71.9567,72.2294,71.932,72.2294,40706.0
2019-12-04 11:00:00,87.4,87.48,87.13,87.48,41319.0,72.2212,72.2873,71.9981,72.2873,41319.0
2019-12-04 11:30:00,87.47,87.61,87.42,87.46,43684.0,72.279,72.3947,72.2377,72.2707,43684.0
2019-12-04 12:00:00,87.47,87.57,87.39,87.47,32753.0,72.279,72.3616,72.2129,72.279,32753.0
2019-12-04 12:30:00,87.48,87.69,87.41,87.68,28867.0,72.2873,72.4608,72.2294,72.4525,28867.0
2019-12-04 13:00:00,87.68,87.76,87.62,87.71,32655.0,72.4525,72.5186,72.403,72.4773,32655.0
2019-12-04 13:30:00,87.7,87.8,87.63,87.79,26732.0,72.4691,72.5517,72.4112,72.5434,26732.0
2019-12-04 14:00:00,87.79,87.9,87.72,87.86,44023.0,72.5434,72.6343,72.4856,72.6013,44023.0
2019-12-04 14:30:00,87.87,87.98,87.85,87.92,36953.0,72.6095,72.7004,72.593,72.6509,36953.0
2019-12-04 15:00:00,87.92,88.26,87.91,88.25,73178.0,72.6509,72.9318,72.6426,72.9235,73178.0
2019-12-04 15:30:00,88.26,88.32,88.03,88.04,253872.0,72.9318,72.9814,72.7418,72.75,253872.0
2019-12-05 09:30:00,88.6,88.93,88.46,88.57,57017.0,73.2128,73.4855,73.0971,73.188,57017.0
2019-12-05 10:00:00,88.57,88.65,88.27,88.52,55903.0,73.188,73.2541,72.9401,73.1467,55903.0
2019-12-05 10:30:00,88.5,88.69,88.42,88.68,38344.0,73.1301,73.2871,73.064,73.2789,38344.0
2019-12-05 11:00:00,88.69,88.76,88.51,88.6,32696.0,73.2871,73.345,73.1384,73.2128,32696.0
2019-12-05 11:30:00,88.6,88.6,88.35,88.48,48292.0,73.2128,73.2128,73.0062,73.1136,48292.0
2019-12-05 12:00:00,88.47,88.64,88.43,88.63,35430.0,73.1053,73.2458,73.0723,73.2376,35430.0
2019-12-05 12:30:00,88.63,88.72,88.57,88.69,31572.0,73.2376,73.3119,73.188,73.2871,31572.0
2019-12-05 13:00:00,88.69,88.8,88.66,88.78,27530.0,73.2871,73.378,73.2623,73.3615,27530.0
2019-12-05 13:30:00,88.77,89.08,88.77,88.94,32389.0,73.3532,73.6094,73.3532,73.4937,32389.0
2019-12-05 14:00:00,88.94,89.05,88.89,89.02,35309.0,73.4937,73.5846,73.4524,73.5598,35309.0
2019-12-05 14:30:00,89.02,89.14,88.94,89.07,37516.0,73.5598,73.659,73.4937,73.6011,37516.0
2019-12-05 15:00:00,89.1,89.3,89.06,89.27,41162.0,73.6259,73.7912,73.5929,73.7664,41162.0
2019-12-05 15:30:00,89.27,89.34,89.14,89.21,158176.0,73.7664,73.8242,73.659,73.7168,158176.0
2019-12-06 09:30:00,89.8,90.53,89.68,90.23,102072.0,74.2044,74.8076,74.1052,74.5597,102072.0
2019-12-06 10:00:00,90.27,90.36,90.0,90.27,101422.0,74.5927,74.6671,74.3696,74.5927,101422.0
2019-12-06 10:30:00,90.27,90.49,90.15,90.48,45178.0,74.5927,74.7745,74.4936,74.7663,45178.0
2019-12-06 11:00:00,90.47,90.69,90.45,90.57,50067.0,74.758,74.9398,74.7415,74.8406,50067.0
2019-12-06 11:30:00,90.6,90.8,90.58,90.76,41841.0,74.8654,75.0307,74.8489,74.9976,41841.0
2019-12-06 12:00:00,90.78,90.78,90.54,90.66,80269.0,75.0142,75.0142,74.8158,74.915,80269.0
2019-12-06 12:30:00,90.65,90.68,90.39,90.55,38197.0,74.9067,74.9315,74.6919,74.8241,38197.0
2019-12-06 13:00:00,90.53,90.54,90.2,90.23,63074.0,74.8076,74.8158,74.5349,74.5597,63074.0
2019-12-06 13:30:00,90.2,90.49,90.2,90.35,45196.0,74.5349,74.7745,74.5349,74.6588,45196.0
2019-12-06 14:00:00,90.31,90.48,90.22,90.46,105071.0,74.6258,74.7663,74.5514,74.7497,105071.0
2019-12-06 14:30:00,90.48,90.73,90.36,90.39,156354.0,74.7663,74.9728,74.6671,74.6919,156354.0
2019-12-06 15:00:00,90.39,90.57,90.35,90.49,49456.0,74.6919,74.8406,74.6588,74.7745,49456.0
2019-12-06 15:30:00,90.5,90.59,90.28,90.43,207929.0,74.7828,74.8572,74.601,74.7249,207929.0
2019-12-09 09:30:00,89.84,90.53,89.57,90.49,72541.0,74.6296,75.2028,74.4054,75.1696,72541.0
2019-12-09 10:00:00,90.48,90.58,90.08,90.32,113834.0,75.1613,75.2444,74.829,75.0284,113834.0
2019-12-09 10:30:00,90.34,90.59,90.29,90.58,63636.0,75.045,75.2527,75.0035,75.2444,63636.0
2019-12-09 11:00:00,90.59,90.71,90.51,90.6,50818.0,75.2527,75.3523,75.1862,75.261,50818.0
2019-12-09 11:30:00,90.6,90.76,90.59,90.62,68947.0,75.261,75.3939,75.2527,75.2776,68947.0
2019-12-09 12:00:00,90.61,90.76,90.6,90.69,65192.0,75.2693,75.3939,75.261,75.3357,65192.0
2019-12-09 12:30:00,90.69,90.69,90.45,90.57,33479.0,75.3357,75.3357,75.1364,75.236,33479.0
2019-12-09 13:00:00,90.58,90.72,90.54,90.66,30858.0,75.2444,75.3606,75.2111,75.3108,30858.0
2019-12-09 13:30:00,90.66,90.78,90.61,90.76,40190.0,75.3108,75.4105,75.2693,75.3939,40190.0
2019-12-09 14:00:00,90.77,90.78,90.61,90.68,39155.0,75.4022,75.4105,75.2693,75.3274,39155.0
2019-12-09 14:30:00,90.7,90.93,90.66,90.93,62656.0,75.344,75.5351,75.3108,75.5351,62656.0
2019-12-09 15:00:00,90.94,90.98,90.89,90.94,80198.0,75.5434,75.5766,75.5019,75.5434,80198.0
2019-12-09 15:30:00,90.94,90.94,90.73,90.84,204462.0,75.5434,75.5434,75.369,75.4603,204462.0
2019-12-10 09:30:00,90.17,91.17,90.17,91.09,130743.0,74.9038,75.7345,74.9038,75.668,130743.0
2019-12-10 10:00:00,91.12,91.2,90.98,91.08,78177.0,75.6929,75.7594,75.5766,75.6597,78177.0
2019-12-10 10:30:00,91.05,91.38,91.02,91.37,39551.0,75.6348,75.9089,75.6099,75.9006,39551.0
2019-12-10 11:00:00,91.38,91.38,90.97,91.21,35877.0,75.9089,75.9089,75.5683,75.7677,35877.0
2019-12-10 11:30:00,91.23,91.27,90.91,90.99,116943.0,75.7843,75.8175,75.5185,75.5849,116943.0
2019-12-10 12:00:00,91.0,91.06,90.77,90.8,53741.0,75.5932,75.6431,75.4022,75.4271,53741.0
2019-12-10 12:30:00,90.78,90.92,90.6,90.74,74116.0,75.4105,75.5268,75.261,75.3773,74116.0
2019-12-10 13:00:00,90.75,90.86,90.75,90.77,43281.0,75.3856,75.4769,75.3856,75.4022,43281.0
2019-12-10 13:30:00,90.77,90.87,90.49,90.5,123967.0,75.4022,75.4853,75.1696,75.1779,123967.0
2019-12-10 14:00:00,90.52,90.63,90.33,90.44,76331.0,75.1945,75.2859,75.0367,75.1281,76331.0
2019-12-10 14:30:00,90.46,90.55,90.37,90.44,52477.0,75.1447,75.2194,75.0699,75.1281,52477.0
2019-12-10 15:00:00,90.43,90.49,90.36,90.41,84124.0,75.1197,75.1696,75.0616,75.1031,84124.0
2019-12-10 15:30:00,90.41,90.42,90.17,90.26,233472.0,75.1031,75.1114,74.9038,74.9785,233472.0
2019-12-11 09:30:00,91.3,91.31,90.64,91.21,325581.0,75.8425,75.8508,75.2942,75.7677,325581.0
2019-12-11 10:00:00,91.22,91.74,91.16,91.5,270788.0,75.776,76.208,75.7262,76.0086,270788.0
2019-12-11 10:30:00,91.46,91.47,90.99,91.18,164648.0,75.9754,75.9837,75.5849,75.7428,164648.0
2019-12-11 11:00:00,91.15,91.34,91.04,91.2,91171.0,75.7178,75.8757,75.6265,75.7594,91171.0
2019-12-11 11:30:00,91.18,91.43,91.09,91.41,80651.0,75.7428,75.9504,75.668,75.9338,80651.0
2019-12-11 12:00:00,91.39,91.45,91.3,91.4,74330.0,75.9172,75.9671,75.8425,75.9255,74330.0
2019-12-11 12:30:00,91.4,91.55,91.35,91.49,109311.0,75.9255,76.0501,75.884,76.0003,109311.0
2019-12-11 13:00:00,91.5,92.0,91.45,91.72,169856.0,76.0086,76.4239,75.9671,76.1913,169856.0
2019-12-11 13:30:00,91.7,92.0,91.56,91.63,89967.0,76.1747,76.4239,76.0584,76.1166,89967.0
2019-12-11 14:00:00,91.62,91.92,91.49,91.65,108384.0,76.1083,76.3575,76.0003,76.1332,108384.0
2019-12-11 14:30:00,91.59,91.69,91.52,91.65,76494.0,76.0834,76.1664,76.0252,76.1332,76494.0
2019-12-11 15:00:00,91.66,91.76,91.61,91.66,83662.0,76.1415,76.2246,76.1,76.1415,83662.0
2019-12-11 15:30:00,91.67,91.7,91.44,91.66,226276.0,76.1498,76.1747,75.9588,76.1415,226276.0
2019-12-12 09:30:00,91.94,92.47,91.59,92.34,121692.0,76.3741,76.8144,76.0834,76.7064,121692.0
2019-12-12 10:00:00,92.37,93.0,92.37,92.96,210257.0,76.7313,77.2546,76.7313,77.2214,210257.0
2019-12-12 10:30:00,92.97,92.97,92.33,92.59,69879.0,77.2297,77.2297,76.6981,76.914,69879.0
2019-12-12 11:00:00,92.59,92.97,92.57,92.72,117550.0,76.914,77.2297,76.8974,77.022,117550.0
2019-12-12 11:30:00,92.74,92.75,92.35,92.59,136208.0,77.0387,77.047,76.7147,76.914,136208.0
2019-12-12 12:00:00,92.59,92.78,92.54,92.62,107152.0,76.914,77.0719,76.8725,76.939,107152.0
2019-12-12 12:30:00,92.62,92.91,92.61,92.79,108049.0,76.939,77.1799,76.9307,77.0802,108049.0
2019-12-12 13:00:00,92.8,92.94,92.7,92.73,35197.0,77.0885,77.2048,77.0054,77.0303,35197.0
2019-12-12 13:30:00,92.75,92.84,92.58,92.81,74793.0,77.047,77.1217,76.9057,77.0968,74793.0
2019-12-12 14:00:00,92.8,92.95,92.76,92.95,47865.0,77.0885,77.2131,77.0553,77.2131,47865.0
2019-12-12 14:30:00,92.93,93.44,92.93,93.33,227202.0,77.1965,77.6201,77.1965,77.5288,227202.0
2019-12-12 15:00:00,93.33,93.46,93.25,93.39,80185.0,77.5288,77.6368,77.4623,77.5786,80185.0
2019-12-12 15:30:00,93.39,93.59,93.28,93.37,198797.0,77.5786,77.7447,77.4872,77.562,198797.0
2019-12-13 09:30:00,92.94,93.03,91.93,92.45,132643.0,77.2048,77.2796,76.3658,76.7978,132643.0
2019-12-13 10:00:00,92.45,93.11,92.4,92.53,105580.0,76.7978,77.346,76.7562,76.8642,105580.0
2019-12-13 10:30:00,92.56,92.8,92.33,92.59,133377.0,76.8891,77.0885,76.6981,76.914,133377.0
2019-12-13 11:00:00,92.6,92.86,92.51,92.65,60891.0,76.9224,77.1383,76.8476,76.9639,60891.0
2019-12-13 11:30:00,92.65,92.81,92.58,92.68,57512.0,76.9639,77.0968,76.9057,76.9888,57512.0
2019-12-13 12:00:00,92.68,93.1,92.67,93.05,76279.0,76.9888,77.3377,76.9805,77.2962,76279.0
2019-12-13 12:30:00,93.11,93.16,92.92,93.16,43450.0,77.346,77.3875,77.1882,77.3875,43450.0
2019-12-13 13:00:00,93.15,93.28,93.11,93.24,38984.0,77.3792,77.4872,77.346,77.454,38984.0
2019-12-13 13:30:00,93.25,93.4,93.22,93.3,45048.0,77.4623,77.5869,77.4374,77.5038,45048.0
2019-12-13 14:00:00,93.28,93.36,93.09,93.12,43874.0,77.4872,77.5537,77.3294,77.3543,43874.0
2019-12-13 14:30:00,93.13,93.27,93.06,93.06,48922.0,77.3626,77.4789,77.3045,77.3045,48922.0
2019-12-13 15:00:00,93.07,93.12,92.96,93.06,72772.0,77.3128,77.3543,77.2214,77.3045,72772.0
2019-12-13 15:30:00,93.05,93.34,93.02,93.15,269757.0,77.2962,77.5371,77.2712,77.3792,269757.0
2019-12-16 09:30:00,93.73,93.86,93.08,93.45,66800.0,77.861,77.969,77.3211,77.6284,66800.0
2019-12-16 10:00:00,93.41,93.64,93.36,93.6,85077.0,77.5952,77.7863,77.5537,77.7531,85077.0
2019-12-16 10:30:00,93.61,93.84,93.54,93.74,54822.0,77.7614,77.9524,77.7032,77.8693,54822.0
2019-12-16 11:00:00,93.75,94.11,93.65,94.02,57395.0,77.8777,78.1767,77.7946,78.1019,57395.0
2019-12-16 11:30:00,94.01,94.31,93.94,94.22,53077.0,78.0936,78.3428,78.0355,78.2681,53077.0
2019-12-16 12:00:00,94.21,94.51,94.19,94.29,84243.0,78.2598,78.509,78.2432,78.3262,84243.0
2019-12-16 12:30:00,94.3,94.36,94.2,94.25,39785.0,78.3345,78.3844,78.2515,78.293,39785.0
2019-12-16 13:00:00,94.25,94.25,94.09,94.19,39613.0,78.293,78.293,78.1601,78.2432,39613.0
2019-12-16 13:30:00,94.2,94.23,94.1,94.15,53986.0,78.2515,78.2764,78.1684,78.2099,53986.0
2019-12-16 14:00:00,94.15,94.19,93.89,93.98,49121.0,78.2099,78.2432,77.994,78.0687,49121.0
2019-12-16 14:30:00,93.99,94.01,93.85,93.9,65488.0,78.077,78.0936,77.9607,78.0023,65488.0
2019-12-16 15:00:00,93.9,94.05,93.89,93.95,86463.0,78.0023,78.1269,77.994,78.0438,86463.0
2019-12-16 15:30:00,93.95,94.06,93.89,94.03,295161.0,78.0438,78.1352,77.994,78.1103,295161.0
2019-12-17 09:30:00,94.22,94.65,93.85,94.37,143941.0,78.2681,78.6253,77.9607,78.3927,143941.0
2019-12-17 10:00:00,94.31,94.7,94.22,94.62,123875.0,78.3428,78.6668,78.2681,78.6004,123875.0
2019-12-17 10:30:00,94.58,94.75,94.44,94.65,75595.0,78.5671,78.7084,78.4508,78.6253,75595.0
2019-12-17 11:00:00,94.65,94.76,94.5,94.71,50113.0,78.6253,78.7167,78.5007,78.6751,50113.0
2019-12-17 11:30:00,94.7,94.76,94.52,94.69,52233.0,78.6668,78.7167,78.5173,78.6585,52233.0
2019-12-17 12:00:00,94.69,94.82,94.57,94.8,80746.0,78.6585,78.7665,78.5588,78.7499,80746.0
2019-12-17 12:30:00,94.79,94.88,94.69,94.84,44845.0,78.7416,78.8163,78.6585,78.7831,44845.0
2019-12-17 13:00:00,94.84,94.86,94.73,94.81,45576.0,78.7831,78.7997,78.6917,78.7582,45576.0
2019-12-17 13:30:00,94.81,94.95,94.74,94.93,48280.0,78.7582,78.8745,78.7,78.8579,48280.0
2019-12-17 14:00:00,94.93,95.1,94.84,95.04,117443.0,78.8579,78.9991,78.7831,78.9493,117443.0
2019-12-17 14:30:00,95.05,95.2,94.93,95.01,125726.0,78.9576,79.0822,78.8579,78.9243,125726.0
2019-12-17 15:00:00,95.0,95.09,94.87,95.05,163403.0,78.916,78.9908,78.808,78.9576,163403.0
2019-12-17 15:30:00,95.05,95.18,94.98,95.02,239469.0,78.9576,79.0655,78.8994,78.9326,239469.0
2019-12-18 09:30:00,95.22,95.6,95.13,95.36,89954.0,79.0988,79.4144,79.024,79.2151,89954.0
2019-12-18 10:00:00,95.29,95.72,95.24,95.63,68501.0,79.1569,79.5141,79.1154,79.4394,68501.0
2019-12-18 10:30:00,95.63,95.75,95.46,95.58,87033.0,79.4394,79.539,79.2981,79.3978,87033.0
2019-12-18 11:00:00,95.58,96.01,95.57,95.95,77856.0,79.3978,79.755,79.3895,79.7052,77856.0
2019-12-18 11:30:00,95.92,96.05,95.81,95.85,66760.0,79.6803,79.7883,79.5889,79.6221,66760.0
2019-12-18 12:00:00,95.85,96.03,95.73,95.86,73485.0,79.6221,79.7716,79.5224,79.6304,73485.0
2019-12-18 12:30:00,95.85,95.91,95.68,95.78,90070.0,79.6221,79.672,79.4809,79.564,90070.0
2019-12-18 13:00:00,95.78,95.85,95.72,95.77,58940.0,79.564,79.6221,79.5141,79.5557,58940.0
2019-12-18 13:30:00,95.78,96.05,95.75,95.98,49472.0,79.564,79.7883,79.539,79.7301,49472.0
2019-12-18 14:00:00,95.98,96.25,95.94,96.13,76811.0,79.7301,79.9544,79.6969,79.8547,76811.0
2019-12-18 14:30:00,96.13,96.46,96.12,96.41,96126.0,79.8547,80.1288,79.8464,80.0873,96126.0
2019-12-18 15:00:00,96.43,96.5,96.35,96.37,66014.0,80.1039,80.1621,80.0375,80.0541,66014.0
2019-12-18 15:30:00,96.38,96.52,96.28,96.51,373241.0,80.0624,80.1787,79.9793,80.1704,373241.0
2019-12-19 09:30:00,96.5,96.81,96.2,96.57,96016.0,80.1621,80.4196,79.9129,80.2202,96016.0
2019-12-19 10:00:00,96.53,96.58,96.3,96.54,67865.0,80.187,80.2285,79.9959,80.1953,67865.0
2019-12-19 10:30:00,96.55,96.67,96.45,96.45,52331.0,80.2036,80.3033,80.1205,80.1205,52331.0
2019-12-19 11:00:00,96.44,96.84,96.43,96.51,53110.0,80.1122,80.4445,80.1039,80.1704,53110.0
2019-12-19 11:30:00,96.52,96.55,96.36,96.48,182393.0,80.1787,80.2036,80.0458,80.1455,182393.0
2019-12-19 12:00:00,96.48,96.62,96.39,96.51,83319.0,80.1455,80.2618,80.0707,80.1704,83319.0
2019-12-19 12:30:00,96.52,96.71,96.51,96.65,27329.0,80.1787,80.3365,80.1704,80.2867,27329.0
2019-12-19 13:00:00,96.66,96.75,96.56,96.71,29206.0,80.295,80.3697,80.2119,80.3365,29206.0
2019-12-19 13:30:00,96.72,96.79,96.65,96.79,27369.0,80.3448,80.403,80.2867,80.403,27369.0
2019-12-19 14:00:00,96.8,96.82,96.61,96.63,34389.0,80.4113,80.4279,80.2534,80.2701,34389.0
2019-12-19 14:30:00,96.63,96.64,96.49,96.56,75771.0,80.2701,80.2784,80.1538,80.2119,75771.0
2019-12-19 15:00:00,96.54,96.56,96.46,96.51,63011.0,80.1953,80.2119,80.1288,80.1704,63011.0
2019-12-19 15:30:00,96.52,96.97,96.46,96.88,401051.0,80.1787,80.5525,80.1288,80.4777,401051.0
2019-12-20 09:30:00,97.83,98.04,96.77,96.91,552809.0,81.2669,81.4413,80.3864,80.5027,552809.0
2019-12-20 10:00:00,96.88,97.23,96.81,97.2,189450.0,80.4777,80.7685,80.4196,80.7436,189450.0
2019-12-20 10:30:00,97.2,97.36,97.13,97.27,97947.0,80.7436,80.8765,80.6854,80.8017,97947.0
2019-12-20 11:00:00,97.25,97.4,97.18,97.4,154119.0,80.7851,80.9097,80.7269,80.9097,154119.0
2019-12-20 11:30:00,97.4,97.5,97.25,97.38,263237.0,80.9097,80.9928,80.7851,80.8931,263237.0
2019-12-20 12:00:00,97.38,97.48,97.35,97.44,104764.0,80.8931,80.9761,80.8682,80.9429,104764.0
2019-12-20 12:30:00,97.44,97.66,97.41,97.42,76876.0,80.9429,81.1257,80.918,80.9263,76876.0
2019-12-20 13:00:00,97.4,97.72,97.35,97.54,178927.0,80.9097,81.1755,80.8682,81.026,178927.0
2019-12-20 13:30:00,97.55,97.58,97.33,97.4,65143.0,81.0343,81.0592,80.8515,80.9097,65143.0
2019-12-20 14:00:00,97.42,97.44,97.33,97.41,104052.0,80.9263,80.9429,80.8515,80.918,104052.0
2019-12-20 14:30:00,97.41,97.62,97.34,97.62,99977.0,80.918,81.0924,80.8599,81.0924,99977.0
2019-12-20 15:00:00,97.6,97.67,97.45,97.48,175784.0,81.0758,81.134,80.9512,80.9761,175784.0
2019-12-20 15:30:00,97.49,97.5,97.23,97.24,508253.0,80.9845,80.9928,80.7685,80.7768,508253.0
2019-12-23 09:30:00,97.55,97.75,97.23,97.64,81486.0,81.0343,81.2004,80.7685,81.1091,81486.0
2019-12-23 10:00:00,97.67,97.76,97.52,97.63,31446.0,81.134,81.2087,81.0094,81.1008,31446.0
2019-12-23 10:30:00,97.64,97.75,97.6,97.7,32911.0,81.1091,81.2004,81.0758,81.1589,32911.0
2019-12-23 11:00:00,97.71,98.0,97.69,97.96,46582.0,81.1672,81.4081,81.1506,81.3749,46582.0
2019-12-23 11:30:00,97.97,98.17,97.93,98.12,43098.0,81.3832,81.5493,81.35,81.5078,43098.0
2019-12-23 12:00:00,98.12,98.29,98.12,98.28,56491.0,81.5078,81.649,81.5078,81.6407,56491.0
2019-12-23 12:30:00,98.28,98.41,98.22,98.34,55134.0,81.6407,81.7487,81.5909,81.6905,55134.0
2019-12-23 13:00:00,98.32,98.45,98.3,98.37,43370.0,81.6739,81.7819,81.6573,81.7155,43370.0
2019-12-23 13:30:00,98.39,98.4,98.11,98.38,105858.0,81.7321,81.7404,81.4995,81.7238,105858.0
2019-12-23 14:00:00,98.38,98.44,98.34,98.38,75001.0,81.7238,81.7736,81.6905,81.7238,75001.0
2019-12-23 14:30:00,98.41,98.43,98.29,98.38,46844.0,81.7487,81.7653,81.649,81.7238,46844.0
2019-12-23 15:00:00,98.38,98.42,98.24,98.26,63896.0,81.7238,81.757,81.6075,81.6241,63896.0
2019-12-23 15:30:00,98.25,98.36,98.22,98.36,219864.0,81.6158,81.7072,81.5909,81.7072,219864.0
2019-12-24 09:30:00,98.55,99.0,98.35,98.94,77814.0,81.865,82.2388,81.6989,82.189,77814.0
2019-12-24 10:00:00,98.94,99.12,98.92,99.09,49139.0,82.189,82.3385,82.1723,82.3136,49139.0
2019-12-24 10:30:00,99.08,99.14,99.0,99.05,44743.0,82.3053,82.3551,82.2388,82.2803,44743.0
2019-12-24 11:00:00,99.07,99.13,98.91,98.98,41095.0,82.297,82.3468,82.164,82.2222,41095.0
2019-12-24 11:30:00,98.97,98.97,98.58,98.7,46018.0,82.2139,82.2139,81.8899,81.9896,46018.0
2019-12-24 12:00:00,98.71,98.81,98.69,98.79,38387.0,81.9979,82.081,81.9813,82.0644,38387.0
2019-12-24 12:30:00,98.79,99.03,98.75,98.85,131853.0,82.0644,82.2637,82.0311,82.1142,131853.0
2019-12-26 09:30:00,98.9,99.4,98.9,98.97,46396.0,82.1557,82.5711,82.1557,82.2139,46396.0
2019-12-26 10:00:00,99.02,99.16,98.91,99.07,93306.0,82.2554,82.3717,82.164,82.297,93306.0
2019-12-26 10:30:00,99.07,99.1,98.82,98.9,56706.0,82.297,82.3219,82.0893,82.1557,56706.0
2019-12-26 11:00:00,98.91,98.95,98.8,98.94,49093.0,82.164,82.1973,82.0727,82.189,49093.0
2019-12-26 11:30:00,98.96,99.05,98.9,98.95,40290.0,82.2056,82.2803,82.1557,82.1973,40290.0
2019-12-26 12:00:00,98.96,98.99,98.9,98.95,59457.0,82.2056,82.2305,82.1557,82.1973,59457.0
2019-12-26 12:30:00,98.95,99.08,98.94,99.03,16264.0,82.1973,82.3053,82.189,82.2637,16264.0
2019-12-26 13:00:00,99.04,99.1,98.98,99.01,17445.0,82.272,82.3219,82.2222,82.2471,17445.0
2019-12-26 13:30:00,99.02,99.08,99.0,99.01,20521.0,82.2554,82.3053,82.2388,82.2471,20521.0
2019-12-26 14:00:00,99.01,99.17,99.0,99.16,20939.0,82.2471,82.38,82.2388,82.3717,20939.0
2019-12-26 14:30:00,99.15,99.24,99.12,99.19,26037.0,82.3634,82.4382,82.3385,82.3966,26037.0
2019-12-26 15:00:00,99.2,99.25,99.13,99.23,35961.0,82.4049,82.4465,82.3468,82.4299,35961.0
2019-12-26 15:30:00,99.22,99.42,99.13,99.39,130972.0,82.4216,82.5877,82.3468,82.5628,130972.0
2019-12-27 09:30:00,100.0,100.19,99.64,99.83,85974.0,83.0695,83.2273,82.7704,82.9283,85974.0
2019-12-27 10:00:00,99.84,99.96,99.78,99.84,85293.0,82.9366,83.0363,82.8867,82.9366,85293.0
2019-12-27 10:30:00,99.85,100.03,99.8,99.97,35537.0,82.9449,83.0944,82.9034,83.0446,35537.0
2019-12-27 11:00:00,99.96,100.02,99.85,99.9,61141.0,83.0363,83.0861,82.9449,82.9864,61141.0
2019-12-27 11:30:00,99.9,99.99,99.88,99.97,24936.0,82.9864,83.0612,82.9698,83.0446,24936.0
2019-12-27 12:00:00,99.96,100.01,99.89,99.91,24550.0,83.0363,83.0778,82.9781,82.9947,24550.0
2019-12-27 12:30:00,99.91,100.11,99.89,100.09,27480.0,82.9947,83.1609,82.9781,83.1443,27480.0
2019-12-27 13:00:00,100.09,100.17,100.0,100.01,21501.0,83.1443,83.2107,83.0695,83.0778,21501.0
2019-12-27 13:30:00,100.01,100.05,99.92,99.92,17194.0,83.0778,83.111,83.003,83.003,17194.0
2019-12-27 14:00:00,99.92,99.99,99.87,99.88,53600.0,83.003,83.0612,82.9615,82.9698,53600.0
2019-12-27 14:30:00,99.88,100.0,99.88,99.93,30376.0,82.9698,83.0695,82.9698,83.0114,30376.0
2019-12-27 15:00:00,99.95,100.01,99.89,99.89,30779.0,83.028,83.0778,82.9781,82.9781,30779.0
2019-12-27 15:30:00,99.89,100.01,99.81,99.96,134068.0,82.9781,83.0778,82.9117,83.0363,134068.0
2019-12-30 09:30:00,99.86,99.87,99.54,99.63,110675.0,82.9532,82.9615,82.6874,82.7621,110675.0
2019-12-30 10:00:00,99.63,99.67,99.32,99.54,209427.0,82.7621,82.7954,82.5046,82.6874,209427.0
2019-12-30 10:30:00,99.58,99.65,99.47,99.62,76564.0,82.7206,82.7788,82.6292,82.7538,76564.0
2019-12-30 11:00:00,99.59,99.83,99.54,99.73,77457.0,82.7289,82.9283,82.6874,82.8452,77457.0
2019-12-30 11:30:00,99.75,99.96,99.65,99.87,52212.0,82.8618,83.0363,82.7788,82.9615,52212.0
2019-12-30 12:00:00,99.85,99.98,99.84,99.93,34895.0,82.9449,83.0529,82.9366,83.0114,34895.0
2019-12-30 12:30:00,99.94,100.23,99.93,100.11,38290.0,83.0197,83.2606,83.0114,83.1609,38290.0
2019-12-30 13:00:00,100.11,100.11,99.89,99.89,41086.0,83.1609,83.1609,82.9781,82.9781,41086.0
2019-12-30 13:30:00,99.91,99.96,99.78,99.95,34915.0,82.9947,83.0363,82.8867,83.028,34915.0
2019-12-30 14:00:00,99.95,99.95,99.62,99.7,38281.0,83.028,83.028,82.7538,82.8203,38281.0
2019-12-30 14:30:00,99.69,99.69,99.55,99.58,43622.0,82.812,82.812,82.6957,82.7206,43622.0
2019-12-30 15:00:00,99.59,99.69,99.55,99.59,58870.0,82.7289,82.812,82.6957,82.7289,58870.0
2019-12-30 15:30:00,99.59,99.67,99.43,99.56,332721.0,82.7289,82.7954,82.596,82.704,332721.0
2019-12-31 09:30:00,99.36,99.77,99.25,99.71,41436.0,82.5379,82.8784,82.4465,82.8286,41436.0
2019-12-31 10:00:00,99.69,99.69,99.44,99.5,70053.0,82.812,82.812,82.6043,82.6542,70053.0
2019-12-31 10:30:00,99.5,99.56,99.43,99.5,158562.0,82.6542,82.704,82.596,82.6542,158562.0
2019-12-31 11:00:00,99.5,99.7,99.48,99.53,48988.0,82.6542,82.8203,82.6375,82.6791,48988.0
2019-12-31 11:30:00,99.52,99.57,99.49,99.5,71240.0,82.6708,82.7123,82.6458,82.6542,71240.0
2019-12-31 12:00:00,99.5,99.56,99.12,99.28,131509.0,82.6542,82.704,82.3385,82.4714,131509.0
2019-12-31 12:30:00,99.28,99.35,99.22,99.28,47250.0,82.4714,82.5295,82.4216,82.4714,47250.0
2019-12-31 13:00:00,99.29,99.38,99.27,99.34,23815.0,82.4797,82.5545,82.4631,82.5212,23815.0
2019-12-31 13:30:00,99.35,99.52,99.34,99.46,33487.0,82.5295,82.6708,82.5212,82.6209,33487.0
2019-12-31 14:00:00,99.46,99.56,99.44,99.48,47107.0,82.6209,82.704,82.6043,82.6375,47107.0
2019-12-31 14:30:00,99.48,99.5,99.42,99.45,57483.0,82.6375,82.6542,82.5877,82.6126,57483.0
2019-12-31 15:00:00,99.45,99.69,99.44,99.68,74572.0,82.6126,82.812,82.6043,82.8037,74572.0
2019-12-31 15:30:00,99.69,99.76,99.49,99.68,263911.0,82.812,82.8701,82.6458,82.8037,263911.0
2020-01-02 09:30:00,99.67,99.91,99.48,99.89,149555.0,82.7954,82.9947,82.6375,82.9781,149555.0
2020-01-02 10:00:00,99.89,99.99,99.66,99.72,79071.0,82.9781,83.0612,82.7871,82.8369,79071.0
2020-01-02 10:30:00,99.72,99.81,99.6,99.68,130665.0,82.8369,82.9117,82.7372,82.8037,130665.0
2020-01-02 11:00:00,99.68,99.84,99.64,99.7,80051.0,82.8037,82.9366,82.7704,82.8203,80051.0
2020-01-02 11:30:00,99.69,99.87,99.66,99.85,83932.0,82.812,82.9615,82.7871,82.9449,83932.0
2020-01-02 12:00:00,99.86,99.88,99.67,99.75,51309.0,82.9532,82.9698,82.7954,82.8618,51309.0
2020-01-02 12:30:00,99.74,99.74,99.64,99.72,70591.0,82.8535,82.8535,82.7704,82.8369,70591.0
2020-01-02 13:00:00,99.72,99.75,99.67,99.7,77315.0,82.8369,82.8618,82.7954,82.8203,77315.0
2020-01-02 13:30:00,99.7,99.8,99.65,99.72,178139.0,82.8203,82.9034,82.7788,82.8369,178139.0
2020-01-02 14:00:00,99.72,99.83,99.57,99.79,117787.0,82.8369,82.9283,82.7123,82.8951,117787.0
2020-01-02 14:30:00,99.77,99.77,99.67,99.71,60190.0,82.8784,82.8784,82.7954,82.8286,60190.0
2020-01-02 15:00:00,99.72,99.84,99.68,99.77,70595.0,82.8369,82.9366,82.8037,82.8784,70595.0
2020-01-02 15:30:00,99.77,100.25,99.76,100.25,314770.0,82.8784,83.2772,82.8701,83.2772,314770.0
2020-01-03 09:30:00,98.9,99.48,98.76,99.23,144087.0,82.1557,82.6375,82.0394,82.4299,144087.0
2020-01-03 10:00:00,99.23,99.55,99.09,99.43,72188.0,82.4299,82.6957,82.3136,82.596,72188.0
2020-01-03 10:30:00,99.41,99.72,99.35,99.47,47466.0,82.5794,82.8369,82.5295,82.6292,47466.0
2020-01-03 11:00:00,99.51,99.69,99.4,99.63,57005.0,82.6625,82.812,82.5711,82.7621,57005.0
2020-01-03 11:30:00,99.63,99.7,99.54,99.6,43458.0,82.7621,82.8203,82.6874,82.7372,43458.0
2020-01-03 12:00:00,99.62,99.82,99.59,99.77,62388.0,82.7538,82.92,82.7289,82.8784,62388.0
2020-01-03 12:30:00,99.77,99.91,99.75,99.84,61113.0,82.8784,82.9947,82.8618,82.9366,61113.0
2020-01-03 13:00:00,99.87,99.94,99.78,99.84,33956.0,82.9615,83.0197,82.8867,82.9366,33956.0
2020-01-03 13:30:00,99.85,99.87,99.47,99.69,68658.0,82.9449,82.9615,82.6292,82.812,68658.0
2020-01-03 14:00:00,99.76,99.79,99.42,99.52,68385.0,82.8701,82.8951,82.5877,82.6708,68385.0
2020-01-03 14:30:00,99.52,99.65,99.49,99.57,54631.0,82.6708,82.7788,82.6458,82.7123,54631.0
2020-01-03 15:00:00,99.56,99.7,99.47,99.51,76531.0,82.704,82.8203,82.6292,82.6625,76531.0
2020-01-03 15:30:00,99.5,99.66,99.41,99.58,333091.0,82.6542,82.7871,82.5794,82.7206,333091.0
2020-01-06 09:30:00,99.0,99.43,98.76,98.76,211605.0,82.2388,82.596,82.0394,82.0394,211605.0
2020-01-06 10:00:00,98.79,98.86,98.6,98.8,91750.0,82.0644,82.1225,81.9065,82.0727,91750.0
2020-01-06 10:30:00,98.8,98.92,98.64,98.79,72310.0,82.0727,82.1723,81.9398,82.0644,72310.0
2020-01-06 11:00:00,98.8,99.04,98.7,99.02,92341.0,82.0727,82.272,81.9896,82.2554,92341.0
2020-01-06 11:30:00,99.01,99.2,99.0,99.11,76205.0,82.2471,82.4049,82.2388,82.3302,76205.0
2020-01-06 12:00:00,99.1,99.17,98.94,98.98,76835.0,82.3219,82.38,82.189,82.2222,76835.0
2020-01-06 12:30:00,98.98,98.99,98.86,98.96,50030.0,82.2222,82.2305,82.1225,82.2056,50030.0
2020-01-06 13:00:00,98.98,99.12,98.93,99.07,37509.0,82.2222,82.3385,82.1807,82.297,37509.0
2020-01-06 13:30:00,99.05,99.05,98.84,98.89,49506.0,82.2803,82.2803,82.1059,82.1474,49506.0
2020-01-06 14:00:00,98.92,98.93,98.77,98.77,43756.0,82.1723,82.1807,82.0477,82.0477,43756.0
2020-01-06 14:30:00,98.78,98.79,98.63,98.78,58593.0,82.0561,82.0644,81.9314,82.0561,58593.0
2020-01-06 15:00:00,98.8,99.12,98.79,99.12,60360.0,82.0727,82.3385,82.0644,82.3385,60360.0
2020-01-06 15:30:00,99.11,99.3,99.06,99.26,243624.0,82.3302,82.488,82.2886,82.4548,243624.0
2020-01-07 09:30:00,99.17,99.75,98.85,99.69,119738.0,82.38,82.8618,82.1142,82.812,119738.0
2020-01-07 10:00:00,99.76,99.97,99.75,99.84,42401.0,82.8701,83.0446,82.8618,82.9366,42401.0
2020-01-07 10:30:00,99.86,99.92,99.5,99.5,81349.0,82.9532,83.003,82.6542,82.6542,81349.0
2020-01-07 11:00:00,99.52,99.63,99.3,99.3,71401.0,82.6708,82.7621,82.488,82.488,71401.0
2020-01-07 11:30:00,99.31,99.34,98.69,98.76,67122.0,82.4963,82.5212,81.9813,82.0394,67122.0
2020-01-07 12:00:00,98.76,98.78,98.57,98.62,58694.0,82.0394,82.0561,81.8816,81.9231,58694.0
2020-01-07 12:30:00,98.62,98.7,98.56,98.63,36513.0,81.9231,81.9896,81.8733,81.9314,36513.0
2020-01-07 13:00:00,98.64,98.76,98.64,98.69,33219.0,81.9398,82.0394,81.9398,81.9813,33219.0
2020-01-07 13:30:00,98.71,98.78,98.62,98.7,50599.0,81.9979,82.0561,81.9231,81.9896,50599.0
2020-01-07 14:00:00,98.71,98.98,98.66,98.94,44043.0,81.9979,82.2222,81.9564,82.189,44043.0
2020-01-07 14:30:00,98.95,98.97,98.71,98.86,53157.0,82.1973,82.2139,81.9979,82.1225,53157.0
2020-01-07 15:00:00,98.87,99.04,98.86,98.98,84866.0,82.1308,82.272,82.1225,82.2222,84866.0
2020-01-07 15:30:00,98.99,99.03,98.6,98.7,283755.0,82.2305,82.2637,81.9065,81.9896,283755.0
2020-01-08 09:30:00,98.0,98.18,97.52,97.76,220779.0,81.4081,81.5576,81.0094,81.2087,220779.0
2020-01-08 10:00:00,97.71,97.78,97.33,97.38,180305.0,81.1672,81.2254,80.8515,80.8931,180305.0
2020-01-08 10:30:00,97.36,97.37,96.81,96.97,143046.0,80.8765,80.8848,80.4196,80.5525,143046.0
2020-01-08 11:00:00,96.97,97.23,96.92,97.17,123325.0,80.5525,80.7685,80.511,80.7186,123325.0
2020-01-08 11:30:00,97.15,97.72,96.97,97.47,77703.0,80.702,81.1755,80.5525,80.9678,77703.0
2020-01-08 12:00:00,97.45,97.64,97.38,97.57,63560.0,80.9512,81.1091,80.8931,81.0509,63560.0
2020-01-08 12:30:00,97.57,97.6,97.46,97.51,85309.0,81.0509,81.0758,80.9595,81.0011,85309.0
2020-01-08 13:00:00,97.49,97.76,97.45,97.75,106120.0,80.9845,81.2087,80.9512,81.2004,106120.0
2020-01-08 13:30:00,97.75,97.76,97.54,97.56,62948.0,81.2004,81.2087,81.026,81.0426,62948.0
2020-01-08 14:00:00,97.56,97.62,97.31,97.36,108575.0,81.0426,81.0924,80.8349,80.8765,108575.0
2020-01-08 14:30:00,97.36,97.5,97.13,97.46,70304.0,80.8765,80.9928,80.6854,80.9595,70304.0
2020-01-08 15:00:00,97.47,97.71,97.42,97.69,107362.0,80.9678,81.1672,80.9263,81.1506,107362.0
2020-01-08 15:30:00,97.69,97.7,97.04,97.05,629868.0,81.1506,81.1589,80.6106,80.6189,629868.0
2020-01-09 09:30:00,97.14,97.34,96.51,96.56,102043.0,80.6937,80.8599,80.1704,80.2119,102043.0
2020-01-09 10:00:00,96.56,96.8,96.39,96.59,87884.0,80.2119,80.4113,80.0707,80.2368,87884.0
2020-01-09 10:30:00,96.62,96.74,96.44,96.64,76834.0,80.2618,80.3614,80.1122,80.2784,76834.0
2020-01-09 11:00:00,96.63,96.79,96.53,96.67,148982.0,80.2701,80.403,80.187,80.3033,148982.0
2020-01-09 11:30:00,96.68,96.9,96.38,96.44,68884.0,80.3116,80.4943,80.0624,80.1122,68884.0
2020-01-09 12:00:00,96.44,96.5,96.14,96.14,81424.0,80.1122,80.1621,79.863,79.863,81424.0
2020-01-09 12:30:00,96.14,96.16,95.92,95.94,75759.0,79.863,79.8796,79.6803,79.6969,75759.0
2020-01-09 13:00:00,95.95,96.07,95.48,95.66,136608.0,79.7052,79.8049,79.3148,79.4643,136608.0
2020-01-09 13:30:00,95.66,95.78,95.6,95.71,91001.0,79.4643,79.564,79.4144,79.5058,91001.0
2020-01-09 14:00:00,95.73,95.88,95.71,95.78,93520.0,79.5224,79.647,79.5058,79.564,93520.0
2020-01-09 14:30:00,95.78,95.87,95.7,95.73,91633.0,79.564,79.6387,79.4975,79.5224,91633.0
2020-01-09 15:00:00,95.73,95.98,95.7,95.97,142480.0,79.5224,79.7301,79.4975,79.7218,142480.0
2020-01-09 15:30:00,95.97,96.03,95.75,95.81,584761.0,79.7218,79.7716,79.539,79.5889,584761.0
2020-01-10 09:30:00,96.18,96.42,95.58,95.92,99300.0,79.8962,80.0956,79.3978,79.6803,99300.0
2020-01-10 10:00:00,95.96,96.09,95.82,96.07,104875.0,79.7135,79.8215,79.5972,79.8049,104875.0
2020-01-10 10:30:00,96.08,96.12,95.78,95.95,174582.0,79.8132,79.8464,79.564,79.7052,174582.0
2020-01-10 11:00:00,95.94,95.97,95.69,95.69,55672.0,79.6969,79.7218,79.4892,79.4892,55672.0
2020-01-10 11:30:00,95.71,95.79,95.39,95.39,45896.0,79.5058,79.5723,79.24,79.24,45896.0
2020-01-10 12:00:00,95.39,95.41,94.98,95.39,181368.0,79.24,79.2566,78.8994,79.24,181368.0
2020-01-10 12:30:00,95.39,95.53,95.24,95.26,80512.0,79.24,79.3563,79.1154,79.132,80512.0
2020-01-10 13:00:00,95.26,95.41,95.18,95.31,132847.0,79.132,79.2566,79.0655,79.1735,132847.0
2020-01-10 13:30:00,95.33,95.38,95.28,95.32,64752.0,79.1902,79.2317,79.1486,79.1818,64752.0
2020-01-10 14:00:00,95.32,95.36,95.16,95.24,63825.0,79.1818,79.2151,79.0489,79.1154,63825.0
2020-01-10 14:30:00,95.23,95.28,95.13,95.24,55879.0,79.1071,79.1486,79.024,79.1154,55879.0
2020-01-10 15:00:00,95.23,95.24,95.09,95.11,64964.0,79.1071,79.1154,78.9908,79.0074,64964.0
2020-01-10 15:30:00,95.11,95.11,94.91,95.05,413703.0,79.0074,79.0074,78.8413,78.9576,413703.0
2020-01-13 09:30:00,95.32,95.56,95.19,95.54,68647.0,79.1818,79.3812,79.0739,79.3646,68647.0
2020-01-13 10:00:00,95.58,95.71,95.43,95.67,69784.0,79.3978,79.5058,79.2732,79.4726,69784.0
2020-01-13 10:30:00,95.71,95.72,95.47,95.51,81070.0,79.5058,79.5141,79.3065,79.3397,81070.0
2020-01-13 11:00:00,95.53,95.76,95.46,95.64,331728.0,79.3563,79.5474,79.2981,79.4477,331728.0
2020-01-13 11:30:00,95.63,95.82,95.55,95.79,107016.0,79.4394,79.5972,79.3729,79.5723,107016.0
2020-01-13 12:00:00,95.79,96.22,95.73,96.05,89546.0,79.5723,79.9295,79.5224,79.7883,89546.0
2020-01-13 12:30:00,96.06,96.21,96.06,96.16,59147.0,79.7966,79.9212,79.7966,79.8796,59147.0
2020-01-13 13:00:00,96.15,96.21,95.76,95.8,104842.0,79.8713,79.9212,79.5474,79.5806,104842.0
2020-01-13 13:30:00,95.8,95.93,95.75,95.89,81583.0,79.5806,79.6886,79.539,79.6553,81583.0
2020-01-13 14:00:00,95.88,95.95,95.8,95.92,71478.0,79.647,79.7052,79.5806,79.6803,71478.0
2020-01-13 14:30:00,95.92,95.96,95.79,95.86,50050.0,79.6803,79.7135,79.5723,79.6304,50050.0
2020-01-13 15:00:00,95.86,95.92,95.8,95.85,46811.0,79.6304,79.6803,79.5806,79.6221,46811.0
2020-01-13 15:30:00,95.86,96.06,95.81,95.92,200197.0,79.6304,79.7966,79.5889,79.6803,200197.0
2020-01-14 09:30:00,96.0,96.43,95.75,96.32,70548.0,79.7467,80.1039,79.539,80.0125,70548.0
2020-01-14 10:00:00,96.32,96.74,96.29,96.7,62039.0,80.0125,80.3614,79.9876,80.3282,62039.0
2020-01-14 10:30:00,96.68,97.27,96.66,97.17,105116.0,80.3116,80.8017,80.295,80.7186,105116.0
2020-01-14 11:00:00,97.17,97.22,96.94,96.99,47131.0,80.7186,80.7602,80.5276,80.5691,47131.0
2020-01-14 11:30:00,97.01,97.15,96.97,97.03,40695.0,80.5857,80.702,80.5525,80.6023,40695.0
2020-01-14 12:00:00,97.04,97.18,97.0,97.11,47877.0,80.6106,80.7269,80.5774,80.6688,47877.0
2020-01-14 12:30:00,97.12,97.25,97.08,97.22,39030.0,80.6771,80.7851,80.6439,80.7602,39030.0
2020-01-14 13:00:00,97.22,97.32,97.13,97.27,39975.0,80.7602,80.8432,80.6854,80.8017,39975.0
2020-01-14 13:30:00,97.27,97.3,96.79,96.84,63703.0,80.8017,80.8266,80.403,80.4445,63703.0
2020-01-14 14:00:00,96.84,96.86,96.51,96.76,74456.0,80.4445,80.4611,80.1704,80.378,74456.0
2020-01-14 14:30:00,96.76,97.02,96.7,96.96,64537.0,80.378,80.594,80.3282,80.5442,64537.0
2020-01-14 15:00:00,96.95,97.01,96.59,96.65,68561.0,80.5359,80.5857,80.2368,80.2867,68561.0
2020-01-14 15:30:00,96.65,96.72,96.45,96.52,296156.0,80.2867,80.3448,80.1205,80.1787,296156.0
2020-01-15 09:30:00,96.44,96.77,96.05,96.76,57685.0,80.1122,80.3864,79.7883,80.378,57685.0
2020-01-15 10:00:00,96.8,96.82,96.61,96.77,89583.0,80.4113,80.4279,80.2534,80.3864,89583.0
2020-01-15 10:30:00,96.75,96.89,96.49,96.65,58185.0,80.3697,80.486,80.1538,80.2867,58185.0
2020-01-15 11:00:00,96.66,96.71,96.42,96.57,43684.0,80.295,80.3365,80.0956,80.2202,43684.0
2020-01-15 11:30:00,96.54,96.64,96.19,96.22,74269.0,80.1953,80.2784,79.9046,79.9295,74269.0
2020-01-15 12:00:00,96.22,96.25,96.01,96.06,39047.0,79.9295,79.9544,79.755,79.7966,39047.0
2020-01-15 12:30:00,96.06,96.11,95.92,95.92,35294.0,79.7966,79.8381,79.6803,79.6803,35294.0
2020-01-15 13:00:00,95.92,96.01,95.84,95.85,65721.0,79.6803,79.755,79.6138,79.6221,65721.0
2020-01-15 13:30:00,95.86,95.97,95.74,95.82,43327.0,79.6304,79.7218,79.5307,79.5972,43327.0
2020-01-15 14:00:00,95.81,95.89,95.74,95.88,68899.0,79.5889,79.6553,79.5307,79.647,68899.0
2020-01-15 14:30:00,95.91,95.93,95.64,95.64,48938.0,79.672,79.6886,79.4477,79.4477,48938.0
2020-01-15 15:00:00,95.65,95.68,95.26,95.32,101610.0,79.456,79.4809,79.132,79.1818,101610.0
2020-01-15 15:30:00,95.34,95.81,95.29,95.71,174729.0,79.1985,79.5889,79.1569,79.5058,174729.0
2020-01-16 09:30:00,96.4,96.47,95.99,96.26,107057.0,80.079,80.1371,79.7384,79.9627,107057.0
2020-01-16 10:00:00,96.25,96.63,96.25,96.54,137960.0,79.9544,80.2701,79.9544,80.1953,137960.0
2020-01-16 10:30:00,96.55,96.6,96.24,96.3,102125.0,80.2036,80.2451,79.9461,79.9959,102125.0
2020-01-16 11:00:00,96.31,96.34,96.18,96.27,65789.0,80.0042,80.0292,79.8962,79.971,65789.0
2020-01-16 11:30:00,96.28,96.41,96.04,96.21,180282.0,79.9793,80.0873,79.7799,79.9212,180282.0
2020-01-16 12:00:00,96.22,96.24,95.99,96.1,91765.0,79.9295,79.9461,79.7384,79.8298,91765.0
2020-01-16 12:30:00,96.09,96.44,96.09,96.34,125328.0,79.8215,80.1122,79.8215,80.0292,125328.0
2020-01-16 13:00:00,96.35,96.36,96.03,96.07,216501.0,80.0375,80.0458,79.7716,79.8049,216501.0
2020-01-16 13:30:00,96.07,96.12,95.48,95.81,321544.0,79.8049,79.8464,79.3148,79.5889,321544.0
2020-01-16 14:00:00,95.82,95.86,95.4,95.41,142762.0,79.5972,79.6304,79.2483,79.2566,142762.0
2020-01-16 14:30:00,95.42,95.52,95.27,95.36,129915.0,79.2649,79.348,79.1403,79.2151,129915.0
2020-01-16 15:00:00,95.36,95.48,95.24,95.3,171372.0,79.2151,79.3148,79.1154,79.1652,171372.0
2020-01-16 15:30:00,95.3,95.39,95.0,95.1,561993.0,79.1652,79.24,78.916,78.9991,561993.0
2020-01-17 09:30:00,94.65,94.72,93.7,94.72,380218.0,78.6253,78.6834,77.8361,78.6834,380218.0
2020-01-17 10:00:00,94.64,94.77,94.1,94.68,379474.0,78.617,78.725,78.1684,78.6502,379474.0
2020-01-17 10:30:00,94.68,94.74,94.33,94.38,188417.0,78.6502,78.7,78.3595,78.401,188417.0
2020-01-17 11:00:00,94.39,94.45,94.19,94.25,129756.0,78.4093,78.4591,78.2432,78.293,129756.0
2020-01-17 11:30:00,94.25,94.28,94.02,94.04,181178.0,78.293,78.3179,78.1019,78.1186,181178.0
2020-01-17 12:00:00,94.05,94.07,93.82,93.86,206515.0,78.1269,78.1435,77.9358,77.969,206515.0
2020-01-17 12:30:00,93.87,93.87,93.45,93.72,479787.0,77.9773,77.9773,77.6284,77.8527,479787.0
2020-01-17 13:00:00,93.76,94.0,93.53,93.85,212331.0,77.886,78.0853,77.6949,77.9607,212331.0
2020-01-17 13:30:00,93.87,94.05,93.69,94.01,410614.0,77.9773,78.1269,77.8278,78.0936,410614.0
2020-01-17 14:00:00,94.02,94.13,93.86,93.93,199713.0,78.1019,78.1933,77.969,78.0272,199713.0
2020-01-17 14:30:00,93.93,94.0,93.72,93.96,165553.0,78.0272,78.0853,77.8527,78.0521,165553.0
2020-01-17 15:00:00,93.97,93.97,93.66,93.88,133260.0,78.0604,78.0604,77.8029,77.9856,133260.0
2020-01-17 15:30:00,93.89,94.29,93.87,94.25,474975.0,77.994,78.3262,77.9773,78.293,474975.0
2020-01-21 09:30:00,94.07,94.55,93.84,94.31,174383.0,78.1435,78.5422,77.9524,78.3428,174383.0
2020-01-21 10:00:00,94.35,94.44,93.92,94.03,115983.0,78.3761,78.4508,78.0189,78.1103,115983.0
2020-01-21 10:30:00,94.02,94.26,93.97,94.21,100588.0,78.1019,78.3013,78.0604,78.2598,100588.0
2020-01-21 11:00:00,94.21,94.46,94.18,94.42,71134.0,78.2598,78.4674,78.2349,78.4342,71134.0
2020-01-21 11:30:00,94.43,94.74,94.39,94.6,87056.0,78.4425,78.7,78.4093,78.5837,87056.0
2020-01-21 12:00:00,94.6,94.68,94.54,94.56,71148.0,78.5837,78.6502,78.5339,78.5505,71148.0
2020-01-21 12:30:00,94.56,94.69,94.53,94.68,107712.0,78.5505,78.6585,78.5256,78.6502,107712.0
2020-01-21 13:00:00,94.68,94.7,94.52,94.65,89189.0,78.6502,78.6668,78.5173,78.6253,89189.0
2020-01-21 13:30:00,94.65,94.69,94.53,94.6,120361.0,78.6253,78.6585,78.5256,78.5837,120361.0
2020-01-21 14:00:00,94.6,94.77,94.55,94.67,129135.0,78.5837,78.725,78.5422,78.6419,129135.0
2020-01-21 14:30:00,94.67,94.84,94.61,94.83,109633.0,78.6419,78.7831,78.5921,78.7748,109633.0
2020-01-21 15:00:00,94.82,94.98,94.76,94.88,167442.0,78.7665,78.8994,78.7167,78.8163,167442.0
2020-01-21 15:30:00,94.88,94.88,94.6,94.63,522361.0,78.8163,78.8163,78.5837,78.6087,522361.0
2020-01-22 09:30:00,94.61,94.95,94.33,94.94,121129.0,78.5921,78.8745,78.3595,78.8662,121129.0
2020-01-22 10:00:00,94.93,95.11,94.74,94.94,264892.0,78.8579,79.0074,78.7,78.8662,264892.0
2020-01-22 10:30:00,94.93,95.01,94.75,94.77,124838.0,78.8579,78.9243,78.7084,78.725,124838.0
2020-01-22 11:00:00,94.79,94.82,94.56,94.66,61176.0,78.7416,78.7665,78.5505,78.6336,61176.0
2020-01-22 11:30:00,94.67,94.72,94.53,94.54,61020.0,78.6419,78.6834,78.5256,78.5339,61020.0
2020-01-22 12:00:00,94.55,94.64,94.39,94.45,81996.0,78.5422,78.617,78.4093,78.4591,81996.0
2020-01-22 12:30:00,94.44,94.78,94.41,94.76,55242.0,78.4508,78.7333,78.4259,78.7167,55242.0
2020-01-22 13:00:00,94.76,94.96,94.74,94.9,60948.0,78.7167,78.8828,78.7,78.833,60948.0
2020-01-22 13:30:00,94.91,95.0,94.85,94.9,79093.0,78.8413,78.916,78.7914,78.833,79093.0
2020-01-22 14:00:00,94.9,95.15,94.79,94.8,57881.0,78.833,79.0406,78.7416,78.7499,57881.0
2020-01-22 14:30:00,94.79,94.84,94.66,94.72,91011.0,78.7416,78.7831,78.6336,78.6834,91011.0
2020-01-22 15:00:00,94.71,94.76,94.33,94.37,116812.0,78.6751,78.7167,78.3595,78.3927,116812.0
2020-01-22 15:30:00,94.38,94.68,94.26,94.58,427749.0,78.401,78.6502,78.3013,78.5671,427749.0
2020-01-23 09:30:00,87.8,88.75,86.72,87.61,890857.0,72.935,73.7242,72.0379,72.7772,890857.0
2020-01-23 10:00:00,87.63,87.64,86.63,87.04,618615.0,72.7938,72.8021,71.9631,72.3037,618615.0
2020-01-23 10:30:00,87.01,87.71,86.99,87.3,568564.0,72.2788,72.8603,72.2622,72.5197,568564.0
2020-01-23 11:00:00,87.33,87.69,86.2,86.58,587559.0,72.5446,72.8436,71.6059,71.9216,587559.0
2020-01-23 11:30:00,86.58,86.85,85.96,85.99,571837.0,71.9216,72.1459,71.4065,71.4315,571837.0
2020-01-23 12:00:00,85.95,85.97,84.88,85.1,479851.0,71.3982,71.4148,70.5094,70.6921,479851.0
2020-01-23 12:30:00,85.11,85.45,84.9,85.25,328281.0,70.7005,70.9829,70.526,70.8167,328281.0
2020-01-23 13:00:00,85.25,85.28,84.94,85.18,465777.0,70.8167,70.8417,70.5592,70.7586,465777.0
2020-01-23 13:30:00,85.19,86.56,85.13,86.45,430965.0,70.7669,71.905,70.7171,71.8136,430965.0
2020-01-23 14:00:00,86.45,86.47,85.72,85.83,274956.0,71.8136,71.8302,71.2072,71.2986,274956.0
2020-01-23 14:30:00,85.83,85.9,85.51,85.78,429463.0,71.2986,71.3567,71.0327,71.257,429463.0
2020-01-23 15:00:00,85.77,85.77,85.35,85.62,351351.0,71.2487,71.2487,70.8998,71.1241,351351.0
2020-01-23 15:30:00,85.62,85.78,85.23,85.4,1445270.0,71.1241,71.257,70.8001,70.9414,1445270.0
2020-01-24 09:30:00,85.76,86.13,84.89,85.01,599074.0,71.2404,71.5478,70.5177,70.6174,599074.0
2020-01-24 10:00:00,85.01,85.02,84.75,84.93,338747.0,70.6174,70.6257,70.4014,70.5509,338747.0
2020-01-24 10:30:00,84.92,85.05,84.72,84.85,234591.0,70.5426,70.6506,70.3765,70.4845,234591.0
2020-01-24 11:00:00,84.85,85.0,84.7,85.0,280705.0,70.4845,70.6091,70.3599,70.6091,280705.0
2020-01-24 11:30:00,84.99,85.01,84.29,84.46,242936.0,70.6008,70.6174,70.0193,70.1605,242936.0
2020-01-24 12:00:00,84.45,84.55,84.07,84.3,189187.0,70.1522,70.2353,69.8365,70.0276,189187.0
2020-01-24 12:30:00,84.31,84.48,84.22,84.42,194739.0,70.0359,70.1771,69.9611,70.1273,194739.0
2020-01-24 13:00:00,84.42,84.66,84.42,84.51,234904.0,70.1273,70.3266,70.1273,70.202,234904.0
2020-01-24 13:30:00,84.51,84.63,84.41,84.5,210421.0,70.202,70.3017,70.119,70.1937,210421.0
2020-01-24 14:00:00,84.5,84.63,84.43,84.56,180396.0,70.1937,70.3017,70.1356,70.2436,180396.0
2020-01-24 14:30:00,84.56,85.01,84.4,84.98,270193.0,70.2436,70.6174,70.1107,70.5925,270193.0
2020-01-24 15:00:00,84.98,85.2,84.78,84.79,203306.0,70.5925,70.7752,70.4263,70.4346,203306.0
2020-01-24 15:30:00,84.8,84.81,84.51,84.53,751860.0,70.4429,70.4512,70.202,70.2186,751860.0
2020-01-27 09:30:00,82.79,83.22,82.26,83.12,382789.0,68.7732,69.1304,68.333,69.0474,382789.0
2020-01-27 10:00:00,83.12,83.7,83.0,83.64,173547.0,69.0474,69.5292,68.9477,69.4793,173547.0
2020-01-27 10:30:00,83.67,83.72,83.1,83.4,173624.0,69.5043,69.5458,69.0308,69.28,173624.0
2020-01-27 11:00:00,83.44,83.82,83.41,83.53,298730.0,69.3132,69.6289,69.2883,69.388,298730.0
2020-01-27 11:30:00,83.55,83.81,83.43,83.59,131785.0,69.4046,69.6205,69.3049,69.4378,131785.0
2020-01-27 12:00:00,83.59,83.75,83.42,83.66,97871.0,69.4378,69.5707,69.2966,69.4959,97871.0
2020-01-27 12:30:00,83.68,83.77,83.34,83.4,134517.0,69.5126,69.5873,69.2301,69.28,134517.0
2020-01-27 13:00:00,83.38,83.55,83.36,83.37,101800.0,69.2633,69.4046,69.2467,69.255,101800.0
2020-01-27 13:30:00,83.37,83.39,82.83,82.83,219117.0,69.255,69.2717,68.8065,68.8065,219117.0
2020-01-27 14:00:00,82.84,82.99,82.62,82.96,128114.0,68.8148,68.9394,68.632,68.9145,128114.0
2020-01-27 14:30:00,82.97,83.17,82.85,82.88,241728.0,68.9228,69.0889,68.8231,68.848,241728.0
2020-01-27 15:00:00,82.87,82.95,82.69,82.9,245447.0,68.8397,68.9061,68.6902,68.8646,245447.0
2020-01-27 15:30:00,82.91,82.92,82.24,82.5,603326.0,68.8729,68.8812,68.3164,68.5323,603326.0
2020-01-28 09:30:00,82.97,83.29,82.29,82.45,379648.0,68.9228,69.1886,68.3579,68.4908,379648.0
2020-01-28 10:00:00,82.47,83.09,82.47,83.01,230868.0,68.5074,69.0224,68.5074,68.956,230868.0
2020-01-28 10:30:00,83.02,83.41,82.97,83.13,172667.0,68.9643,69.2883,68.9228,69.0557,172667.0
2020-01-28 11:00:00,83.14,83.23,82.89,83.1,134141.0,69.064,69.1387,68.8563,69.0308,134141.0
2020-01-28 11:30:00,83.1,83.55,83.03,83.51,539956.0,69.0308,69.4046,68.9726,69.3713,539956.0
2020-01-28 12:00:00,83.49,83.66,83.27,83.28,127774.0,69.3547,69.4959,69.172,69.1803,127774.0
2020-01-28 12:30:00,83.3,83.48,83.16,83.47,114887.0,69.1969,69.3464,69.0806,69.3381,114887.0
2020-01-28 13:00:00,83.45,83.52,83.07,83.35,113639.0,69.3215,69.3796,69.0058,69.2384,113639.0
2020-01-28 13:30:00,83.35,83.67,83.16,83.59,288363.0,69.2384,69.5043,69.0806,69.4378,288363.0
2020-01-28 14:00:00,83.56,83.62,83.48,83.57,196344.0,69.4129,69.4627,69.3464,69.4212,196344.0
2020-01-28 14:30:00,83.58,83.79,83.48,83.55,113391.0,69.4295,69.6039,69.3464,69.4046,113391.0
2020-01-28 15:00:00,83.56,83.56,83.3,83.5,161822.0,69.4129,69.4129,69.1969,69.363,161822.0
2020-01-28 15:30:00,83.51,83.74,83.44,83.64,716735.0,69.3713,69.5624,69.3132,69.4793,716735.0
2020-01-29 09:30:00,83.91,84.4,83.74,83.8,419988.0,69.7036,70.1107,69.5624,69.6122,419988.0
2020-01-29 10:00:00,83.84,84.0,83.68,83.84,404726.0,69.6455,69.7784,69.5126,69.6455,404726.0
2020-01-29 10:30:00,83.83,83.87,83.66,83.83,137297.0,69.6372,69.6704,69.4959,69.6372,137297.0
2020-01-29 11:00:00,83.83,84.06,83.73,83.93,134791.0,69.6372,69.8282,69.5541,69.7202,134791.0
2020-01-29 11:30:00,83.93,84.12,83.88,84.08,188473.0,69.7202,69.8781,69.6787,69.8448,188473.0
2020-01-29 12:00:00,84.07,84.12,83.88,84.06,473518.0,69.8365,69.8781,69.6787,69.8282,473518.0
2020-01-29 12:30:00,84.07,84.09,83.95,83.96,61399.0,69.8365,69.8531,69.7368,69.7452,61399.0
2020-01-29 13:00:00,83.97,84.2,83.96,84.01,97280.0,69.7535,69.9445,69.7452,69.7867,97280.0
2020-01-29 13:30:00,84.01,84.2,83.98,84.18,98296.0,69.7867,69.9445,69.7618,69.9279,98296.0
2020-01-29 14:00:00,84.18,84.27,84.06,84.14,106059.0,69.9279,70.0027,69.8282,69.8947,106059.0
2020-01-29 14:30:00,84.13,84.23,83.95,83.96,208156.0,69.8864,69.9694,69.7368,69.7452,208156.0
2020-01-29 15:00:00,83.97,84.1,83.88,84.08,247515.0,69.7535,69.8614,69.6787,69.8448,247515.0
2020-01-29 15:30:00,84.07,84.25,83.88,84.05,632852.0,69.8365,69.9861,69.6787,69.8199,632852.0
2020-01-30 09:30:00,83.96,84.61,83.5,84.21,272505.0,69.7452,70.2851,69.363,69.9528,272505.0
2020-01-30 10:00:00,84.17,84.41,83.98,83.98,175059.0,69.9196,70.119,69.7618,69.7618,175059.0
2020-01-30 10:30:00,83.97,83.98,83.38,83.44,388745.0,69.7535,69.7618,69.2633,69.3132,388745.0
2020-01-30 11:00:00,83.45,83.75,83.31,83.62,150579.0,69.3215,69.5707,69.2052,69.4627,150579.0
2020-01-30 11:30:00,83.59,83.9,83.4,83.4,123180.0,69.4378,69.6953,69.28,69.28,123180.0
2020-01-30 12:00:00,83.4,83.61,83.33,83.53,222149.0,69.28,69.4544,69.2218,69.388,222149.0
2020-01-30 12:30:00,83.53,83.61,83.26,83.48,275395.0,69.388,69.4544,69.1637,69.3464,275395.0
2020-01-30 13:00:00,83.51,83.78,83.43,83.65,115863.0,69.3713,69.5956,69.3049,69.4876,115863.0
2020-01-30 13:30:00,83.66,83.81,83.59,83.69,144799.0,69.4959,69.6205,69.4378,69.5209,144799.0
2020-01-30 14:00:00,83.7,84.05,83.68,83.96,170984.0,69.5292,69.8199,69.5126,69.7452,170984.0
2020-01-30 14:30:00,83.96,84.21,83.69,84.12,208877.0,69.7452,69.9528,69.5209,69.8781,208877.0
2020-01-30 15:00:00,84.17,84.49,84.09,84.34,206449.0,69.9196,70.1854,69.8531,70.0608,206449.0
2020-01-30 15:30:00,84.36,84.58,84.3,84.56,425582.0,70.0774,70.2602,70.0276,70.2436,425582.0
2020-01-31 09:30:00,84.13,84.24,83.05,83.42,161118.0,69.8864,69.9777,68.9892,69.2966,161118.0
2020-01-31 10:00:00,83.4,83.42,82.85,83.23,195914.0,69.28,69.2966,68.8231,69.1387,195914.0
2020-01-31 10:30:00,83.2,83.47,83.05,83.15,91289.0,69.1138,69.3381,68.9892,69.0723,91289.0
2020-01-31 11:00:00,83.15,83.39,83.1,83.29,159202.0,69.0723,69.2717,69.0308,69.1886,159202.0
2020-01-31 11:30:00,83.31,83.81,83.17,83.81,126066.0,69.2052,69.6205,69.0889,69.6205,126066.0
2020-01-31 12:00:00,83.79,83.8,83.21,83.42,219274.0,69.6039,69.6122,69.1221,69.2966,219274.0
2020-01-31 12:30:00,83.4,83.41,82.92,83.19,124885.0,69.28,69.2883,68.8812,69.1055,124885.0
2020-01-31 13:00:00,83.19,83.33,83.0,83.22,83743.0,69.1055,69.2218,68.9477,69.1304,83743.0
2020-01-31 13:30:00,83.22,83.3,83.07,83.28,101427.0,69.1304,69.1969,69.0058,69.1803,101427.0
2020-01-31 14:00:00,83.28,83.69,83.27,83.69,268360.0,69.1803,69.5209,69.172,69.5209,268360.0
2020-01-31 14:30:00,83.68,83.96,83.65,83.72,289323.0,69.5126,69.7452,69.4876,69.5458,289323.0
2020-01-31 15:00:00,83.76,83.79,83.09,83.1,261026.0,69.579,69.6039,69.0224,69.0308,261026.0
2020-01-31 15:30:00,83.1,83.22,82.92,82.98,418804.0,69.0308,69.1304,68.8812,68.9311,418804.0
2020-02-03 09:30:00,83.3,83.84,82.86,83.83,215857.0,69.1969,69.6455,68.8314,69.6372,215857.0
2020-02-03 10:00:00,83.85,84.55,83.85,84.46,176440.0,69.6538,70.2353,69.6538,70.1605,176440.0
2020-02-03 10:30:00,84.47,84.5,83.78,83.89,103131.0,70.1688,70.1937,69.5956,69.687,103131.0
2020-02-03 11:00:00,83.91,84.05,83.61,83.61,100690.0,69.7036,69.8199,69.4544,69.4544,100690.0
2020-02-03 11:30:00,83.61,83.64,83.28,83.49,92838.0,69.4544,69.4793,69.1803,69.3547,92838.0
2020-02-03 12:00:00,83.49,83.69,83.33,83.56,99758.0,69.3547,69.5209,69.2218,69.4129,99758.0
2020-02-03 12:30:00,83.58,83.86,83.48,83.81,70642.0,69.4295,69.6621,69.3464,69.6205,70642.0
2020-02-03 13:00:00,83.81,83.84,83.62,83.65,121046.0,69.6205,69.6455,69.4627,69.4876,121046.0
2020-02-03 13:30:00,83.65,83.85,83.61,83.81,69124.0,69.4876,69.6538,69.4544,69.6205,69124.0
2020-02-03 14:00:00,83.81,83.81,83.58,83.59,80685.0,69.6205,69.6205,69.4295,69.4378,80685.0
2020-02-03 14:30:00,83.58,83.81,83.54,83.56,112172.0,69.4295,69.6205,69.3963,69.4129,112172.0
2020-02-03 15:00:00,83.55,83.58,83.43,83.53,208792.0,69.4046,69.4295,69.3049,69.388,208792.0
2020-02-03 15:30:00,83.55,83.55,82.87,82.89,322527.0,69.4046,69.4046,68.8397,68.8563,322527.0
2020-02-04 09:30:00,84.11,84.68,84.07,84.52,380879.0,69.8698,70.3433,69.8365,70.2103,380879.0
2020-02-04 10:00:00,84.5,84.75,84.39,84.68,292824.0,70.1937,70.4014,70.1024,70.3433,292824.0
2020-02-04 10:30:00,84.7,84.91,84.54,84.58,189674.0,70.3599,70.5343,70.227,70.2602,189674.0
2020-02-04 11:00:00,84.58,84.76,84.35,84.7,145293.0,70.2602,70.4097,70.0691,70.3599,145293.0
2020-02-04 11:30:00,84.72,84.91,84.46,84.51,136712.0,70.3765,70.5343,70.1605,70.202,136712.0
2020-02-04 12:00:00,84.5,84.67,84.37,84.67,86693.0,70.1937,70.3349,70.0857,70.3349,86693.0
2020-02-04 12:30:00,84.67,84.8,84.6,84.79,58586.0,70.3349,70.4429,70.2768,70.4346,58586.0
2020-02-04 13:00:00,84.8,84.93,84.63,84.63,64978.0,70.4429,70.5509,70.3017,70.3017,64978.0
2020-02-04 13:30:00,84.62,84.63,84.38,84.45,65421.0,70.2934,70.3017,70.094,70.1522,65421.0
2020-02-04 14:00:00,84.44,84.45,84.33,84.36,64286.0,70.1439,70.1522,70.0525,70.0774,64286.0
2020-02-04 14:30:00,84.36,84.48,84.24,84.27,104582.0,70.0774,70.1771,69.9777,70.0027,104582.0
2020-02-04 15:00:00,84.26,84.47,84.24,84.44,113834.0,69.9944,70.1688,69.9777,70.1439,113834.0
2020-02-04 15:30:00,84.43,84.53,83.86,83.95,417181.0,70.1356,70.2186,69.6621,69.7368,417181.0
2020-02-05 09:30:00,84.5,85.12,84.37,84.69,212890.0,70.1937,70.7088,70.0857,70.3516,212890.0
2020-02-05 10:00:00,84.67,84.76,83.9,83.95,150569.0,70.3349,70.4097,69.6953,69.7368,150569.0
2020-02-05 10:30:00,83.92,84.28,83.83,84.18,112780.0,69.7119,70.011,69.6372,69.9279,112780.0
2020-02-05 11:00:00,84.18,84.38,84.01,84.36,107497.0,69.9279,70.094,69.7867,70.0774,107497.0
2020-02-05 11:30:00,84.37,84.66,84.25,84.61,85511.0,70.0857,70.3266,69.9861,70.2851,85511.0
2020-02-05 12:00:00,84.6,84.69,84.46,84.65,96051.0,70.2768,70.3516,70.1605,70.3183,96051.0
2020-02-05 12:30:00,84.64,84.74,84.57,84.59,63399.0,70.31,70.3931,70.2519,70.2685,63399.0
2020-02-05 13:00:00,84.59,84.61,84.51,84.54,61319.0,70.2685,70.2851,70.202,70.227,61319.0
2020-02-05 13:30:00,84.54,84.68,84.49,84.65,80557.0,70.227,70.3433,70.1854,70.3183,80557.0
2020-02-05 14:00:00,84.66,84.85,84.55,84.83,74578.0,70.3266,70.4845,70.2353,70.4679,74578.0
2020-02-05 14:30:00,84.84,84.86,84.71,84.74,70637.0,70.4762,70.4928,70.3682,70.3931,70637.0
2020-02-05 15:00:00,84.76,84.89,84.54,84.76,140790.0,70.4097,70.5177,70.227,70.4097,140790.0
2020-02-05 15:30:00,84.75,84.86,84.51,84.6,239190.0,70.4014,70.4928,70.202,70.2768,239190.0
2020-02-06 09:30:00,84.94,85.33,84.64,85.03,142315.0,70.5592,70.8832,70.31,70.634,142315.0
2020-02-06 10:00:00,85.0,85.01,84.23,84.37,130968.0,70.6091,70.6174,69.9694,70.0857,130968.0
2020-02-06 10:30:00,84.36,84.36,84.02,84.26,68263.0,70.0774,70.0774,69.795,69.9944,68263.0
2020-02-06 11:00:00,84.25,84.45,84.14,84.41,122562.0,69.9861,70.1522,69.8947,70.119,122562.0
2020-02-06 11:30:00,84.42,84.44,84.27,84.35,76494.0,70.1273,70.1439,70.0027,70.0691,76494.0
2020-02-06 12:00:00,84.35,84.62,84.33,84.62,86077.0,70.0691,70.2934,70.0525,70.2934,86077.0
2020-02-06 12:30:00,84.61,84.61,84.29,84.35,92675.0,70.2851,70.2851,70.0193,70.0691,92675.0
2020-02-06 13:00:00,84.34,84.39,84.09,84.14,80791.0,70.0608,70.1024,69.8531,69.8947,80791.0
2020-02-06 13:30:00,84.12,84.56,84.1,84.52,100140.0,69.8781,70.2436,69.8614,70.2103,100140.0
2020-02-06 14:00:00,84.52,84.69,84.45,84.55,105594.0,70.2103,70.3516,70.1522,70.2353,105594.0
2020-02-06 14:30:00,84.55,84.56,84.31,84.31,114624.0,70.2353,70.2436,70.0359,70.0359,114624.0
2020-02-06 15:00:00,84.3,84.39,84.19,84.28,181057.0,70.0276,70.1024,69.9362,70.011,181057.0
2020-02-06 15:30:00,84.28,84.36,84.01,84.09,286602.0,70.011,70.0774,69.7867,69.8531,286602.0
2020-02-07 09:30:00,83.35,84.1,82.95,83.4,157414.0,69.2384,69.8614,68.9061,69.28,157414.0
2020-02-07 10:00:00,83.34,83.5,83.17,83.47,108130.0,69.2301,69.363,69.0889,69.3381,108130.0
2020-02-07 10:30:00,83.48,83.51,83.2,83.25,70531.0,69.3464,69.3713,69.1138,69.1554,70531.0
2020-02-07 11:00:00,83.23,83.49,83.05,83.49,65499.0,69.1387,69.3547,68.9892,69.3547,65499.0
2020-02-07 11:30:00,83.49,83.6,83.18,83.23,112267.0,69.3547,69.4461,69.0972,69.1387,112267.0
2020-02-07 12:00:00,83.21,83.47,83.2,83.4,68021.0,69.1221,69.3381,69.1138,69.28,68021.0
2020-02-07 12:30:00,83.4,83.4,83.24,83.38,52729.0,69.28,69.28,69.1471,69.2633,52729.0
2020-02-07 13:00:00,83.38,83.43,83.3,83.34,65490.0,69.2633,69.3049,69.1969,69.2301,65490.0
2020-02-07 13:30:00,83.34,83.52,83.28,83.29,66181.0,69.2301,69.3796,69.1803,69.1886,66181.0
2020-02-07 14:00:00,83.29,83.29,83.12,83.12,76464.0,69.1886,69.1886,69.0474,69.0474,76464.0
2020-02-07 14:30:00,83.13,83.22,82.99,83.18,75012.0,69.0557,69.1304,68.9394,69.0972,75012.0
2020-02-07 15:00:00,83.17,83.24,83.06,83.14,77733.0,69.0889,69.1471,68.9975,69.064,77733.0
2020-02-07 15:30:00,83.14,83.16,82.87,82.96,257130.0,69.064,69.0806,68.8397,68.9145,257130.0
2020-02-10 09:30:00,82.83,83.23,82.63,83.23,112160.0,68.8065,69.1387,68.6403,69.1387,112160.0
2020-02-10 10:00:00,83.24,83.61,83.21,83.41,106946.0,69.1471,69.4544,69.1221,69.2883,106946.0
2020-02-10 10:30:00,83.41,83.55,83.36,83.41,58928.0,69.2883,69.4046,69.2467,69.2883,58928.0
2020-02-10 11:00:00,83.41,83.55,83.3,83.48,66297.0,69.2883,69.4046,69.1969,69.3464,66297.0
2020-02-10 11:30:00,83.5,83.52,83.22,83.29,69823.0,69.363,69.3796,69.1304,69.1886,69823.0
2020-02-10 12:00:00,83.27,83.33,82.99,83.12,126469.0,69.172,69.2218,68.9394,69.0474,126469.0
2020-02-10 12:30:00,83.1,83.16,83.03,83.1,48745.0,69.0308,69.0806,68.9726,69.0308,48745.0
2020-02-10 13:00:00,83.07,83.13,82.95,83.05,43540.0,69.0058,69.0557,68.9061,68.9892,43540.0
2020-02-10 13:30:00,83.05,83.15,83.02,83.07,50339.0,68.9892,69.0723,68.9643,69.0058,50339.0
2020-02-10 14:00:00,83.07,83.15,83.02,83.15,50168.0,69.0058,69.0723,68.9643,69.0723,50168.0
2020-02-10 14:30:00,83.15,83.21,83.04,83.15,61165.0,69.0723,69.1221,68.9809,69.0723,61165.0
2020-02-10 15:00:00,83.14,83.19,82.94,83.12,90485.0,69.064,69.1055,68.8978,69.0474,90485.0
2020-02-10 15:30:00,83.11,83.34,83.05,83.32,408097.0,69.0391,69.2301,68.9892,69.2135,408097.0
2020-02-11 09:30:00,83.0,83.38,82.7,83.33,189420.0,68.9477,69.2633,68.6985,69.2218,189420.0
2020-02-11 10:00:00,83.3,83.55,83.2,83.22,59063.0,69.1969,69.4046,69.1138,69.1304,59063.0
2020-02-11 10:30:00,83.23,83.47,83.22,83.34,54150.0,69.1387,69.3381,69.1304,69.2301,54150.0
2020-02-11 11:00:00,83.36,83.54,83.16,83.23,42161.0,69.2467,69.3963,69.0806,69.1387,42161.0
2020-02-11 11:30:00,83.22,83.32,83.04,83.21,63141.0,69.1304,69.2135,68.9809,69.1221,63141.0
2020-02-11 12:00:00,83.21,83.27,83.14,83.22,64709.0,69.1221,69.172,69.064,69.1304,64709.0
2020-02-11 12:30:00,83.23,83.38,83.19,83.35,43938.0,69.1387,69.2633,69.1055,69.2384,43938.0
2020-02-11 13:00:00,83.35,83.49,83.27,83.35,164823.0,69.2384,69.3547,69.172,69.2384,164823.0
2020-02-11 13:30:00,83.36,83.49,83.13,83.28,228883.0,69.2467,69.3547,69.0557,69.1803,228883.0
2020-02-11 14:00:00,83.3,83.37,83.2,83.27,70549.0,69.1969,69.255,69.1138,69.172,70549.0
2020-02-11 14:30:00,83.26,83.39,82.98,82.99,67936.0,69.1637,69.2717,68.9311,68.9394,67936.0
2020-02-11 15:00:00,82.98,83.04,82.71,82.97,118505.0,68.9311,68.9809,68.7068,68.9228,118505.0
2020-02-11 15:30:00,82.97,83.01,82.79,82.95,265951.0,68.9228,68.956,68.7732,68.9061,265951.0
2020-02-12 09:30:00,83.58,84.28,83.24,84.27,130746.0,69.4295,70.011,69.1471,70.0027,130746.0
2020-02-12 10:00:00,84.31,84.36,83.78,83.88,95293.0,70.0359,70.0774,69.5956,69.6787,95293.0
2020-02-12 10:30:00,83.93,83.98,83.62,83.65,109669.0,69.7202,69.7618,69.4627,69.4876,109669.0
2020-02-12 11:00:00,83.64,83.9,83.54,83.9,143959.0,69.4793,69.6953,69.3963,69.6953,143959.0
2020-02-12 11:30:00,83.88,83.98,83.69,83.91,49122.0,69.6787,69.7618,69.5209,69.7036,49122.0
2020-02-12 12:00:00,83.93,84.01,83.85,84.0,36064.0,69.7202,69.7867,69.6538,69.7784,36064.0
2020-02-12 12:30:00,84.01,84.19,83.93,84.01,50124.0,69.7867,69.9362,69.7202,69.7867,50124.0
2020-02-12 13:00:00,84.03,84.16,84.01,84.15,49420.0,69.8033,69.9113,69.7867,69.903,49420.0
2020-02-12 13:30:00,84.14,84.25,84.04,84.09,41345.0,69.8947,69.9861,69.8116,69.8531,41345.0
2020-02-12 14:00:00,84.09,84.12,83.64,83.67,57442.0,69.8531,69.8781,69.4793,69.5043,57442.0
2020-02-12 14:30:00,83.68,83.79,83.45,83.5,69699.0,69.5126,69.6039,69.3215,69.363,69699.0
2020-02-12 15:00:00,83.52,83.52,83.29,83.48,101965.0,69.3796,69.3796,69.1886,69.3464,101965.0
2020-02-12 15:30:00,83.48,83.99,83.45,83.93,309206.0,69.3464,69.7701,69.3215,69.7202,309206.0
2020-02-13 09:30:00,83.53,83.73,83.16,83.42,69780.0,69.388,69.5541,69.0806,69.2966,69780.0
2020-02-13 10:00:00,83.43,83.68,83.3,83.6,86790.0,69.3049,69.5126,69.1969,69.4461,86790.0
2020-02-13 10:30:00,83.57,83.8,83.25,83.61,258706.0,69.4212,69.6122,69.1554,69.4544,258706.0
2020-02-13 11:00:00,83.6,83.69,83.31,83.69,89198.0,69.4461,69.5209,69.2052,69.5209,89198.0
2020-02-13 11:30:00,83.69,83.97,83.65,83.79,69117.0,69.5209,69.7535,69.4876,69.6039,69117.0
2020-02-13 12:00:00,83.77,83.87,83.72,83.82,62448.0,69.5873,69.6704,69.5458,69.6289,62448.0
2020-02-13 12:30:00,83.83,83.9,83.75,83.75,72638.0,69.6372,69.6953,69.5707,69.5707,72638.0
2020-02-13 13:00:00,83.74,83.85,83.55,83.82,39908.0,69.5624,69.6538,69.4046,69.6289,39908.0
2020-02-13 13:30:00,83.83,84.18,83.83,84.17,49379.0,69.6372,69.9279,69.6372,69.9196,49379.0
2020-02-13 14:00:00,84.17,84.22,84.05,84.07,74361.0,69.9196,69.9611,69.8199,69.8365,74361.0
2020-02-13 14:30:00,84.08,84.26,84.03,84.11,77603.0,69.8448,69.9944,69.8033,69.8698,77603.0
2020-02-13 15:00:00,84.12,84.17,83.98,84.12,68883.0,69.8781,69.9196,69.7618,69.8781,68883.0
2020-02-13 15:30:00,84.12,84.22,84.0,84.07,219436.0,69.8781,69.9611,69.7784,69.8365,219436.0
2020-02-14 09:30:00,84.28,84.4,83.64,84.01,82185.0,70.011,70.1107,69.4793,69.7867,82185.0
2020-02-14 10:00:00,83.97,84.19,83.77,83.87,80421.0,69.7535,69.9362,69.5873,69.6704,80421.0
2020-02-14 10:30:00,83.86,83.92,83.43,83.65,168687.0,69.6621,69.7119,69.3049,69.4876,168687.0
2020-02-14 11:00:00,83.64,83.67,83.11,83.26,84205.0,69.4793,69.5043,69.0391,69.1637,84205.0
2020-02-14 11:30:00,83.26,83.56,83.26,83.39,64253.0,69.1637,69.4129,69.1637,69.2717,64253.0
2020-02-14 12:00:00,83.39,83.6,83.2,83.26,59386.0,69.2717,69.4461,69.1138,69.1637,59386.0
2020-02-14 12:30:00,83.29,83.38,83.1,83.15,78853.0,69.1886,69.2633,69.0308,69.0723,78853.0
2020-02-14 13:00:00,83.16,83.44,83.16,83.38,61968.0,69.0806,69.3132,69.0806,69.2633,61968.0
2020-02-14 13:30:00,83.4,83.58,83.2,83.36,87621.0,69.28,69.4295,69.1138,69.2467,87621.0
2020-02-14 14:00:00,83.36,83.57,83.26,83.53,97123.0,69.2467,69.4212,69.1637,69.388,97123.0
2020-02-14 14:30:00,83.54,83.64,83.42,83.5,137042.0,69.3963,69.4793,69.2966,69.363,137042.0
2020-02-14 15:00:00,83.49,83.67,83.46,83.6,105499.0,69.3547,69.5043,69.3298,69.4461,105499.0
2020-02-14 15:30:00,83.6,83.72,83.47,83.66,242737.0,69.4461,69.5458,69.3381,69.4959,242737.0
2020-02-18 09:30:00,83.3,83.77,83.0,83.64,200008.0,69.1969,69.5873,68.9477,69.4793,200008.0
2020-02-18 10:00:00,83.59,83.64,83.14,83.15,117830.0,69.4378,69.4793,69.064,69.0723,117830.0
2020-02-18 10:30:00,83.15,83.64,83.1,83.49,122825.0,69.0723,69.4793,69.0308,69.3547,122825.0
2020-02-18 11:00:00,83.5,83.53,82.86,82.95,177547.0,69.363,69.388,68.8314,68.9061,177547.0
2020-02-18 11:30:00,82.94,83.05,82.79,82.88,105108.0,68.8978,68.9892,68.7732,68.848,105108.0
2020-02-18 12:00:00,82.89,82.95,82.8,82.87,111940.0,68.8563,68.9061,68.7815,68.8397,111940.0
2020-02-18 12:30:00,82.87,83.02,82.84,82.93,256637.0,68.8397,68.9643,68.8148,68.8895,256637.0
2020-02-18 13:00:00,82.94,83.02,82.88,82.92,73171.0,68.8978,68.9643,68.848,68.8812,73171.0
2020-02-18 13:30:00,82.93,83.0,82.82,82.91,205090.0,68.8895,68.9477,68.7982,68.8729,205090.0
2020-02-18 14:00:00,82.92,83.15,82.84,83.08,93686.0,68.8812,69.0723,68.8148,69.0141,93686.0
2020-02-18 14:30:00,83.08,83.1,82.86,83.02,384901.0,69.0141,69.0308,68.8314,68.9643,384901.0
2020-02-18 15:00:00,83.03,83.15,82.85,82.94,167864.0,68.9726,69.0723,68.8231,68.8978,167864.0
2020-02-18 15:30:00,82.94,83.01,82.48,82.63,492676.0,68.8978,68.956,68.5157,68.6403,492676.0
2020-02-19 09:30:00,82.98,83.57,82.67,83.48,164628.0,68.9311,69.4212,68.6736,69.3464,164628.0
2020-02-19 10:00:00,83.49,83.53,83.12,83.38,148843.0,69.3547,69.388,69.0474,69.2633,148843.0
2020-02-19 10:30:00,83.38,83.46,83.27,83.46,84071.0,69.2633,69.3298,69.172,69.3298,84071.0
2020-02-19 11:00:00,83.47,83.76,83.4,83.68,76246.0,69.3381,69.579,69.28,69.5126,76246.0
2020-02-19 11:30:00,83.66,83.67,83.33,83.51,273191.0,69.4959,69.5043,69.2218,69.3713,273191.0
2020-02-19 12:00:00,83.51,83.54,83.37,83.5,91953.0,69.3713,69.3963,69.255,69.363,91953.0
2020-02-19 12:30:00,83.5,83.59,83.38,83.49,60472.0,69.363,69.4378,69.2633,69.3547,60472.0
2020-02-19 13:00:00,83.5,83.75,83.46,83.54,194585.0,69.363,69.5707,69.3298,69.3963,194585.0
2020-02-19 13:30:00,83.55,83.62,83.36,83.44,112861.0,69.4046,69.4627,69.2467,69.3132,112861.0
2020-02-19 14:00:00,83.42,83.59,83.37,83.47,63026.0,69.2966,69.4378,69.255,69.3381,63026.0
2020-02-19 14:30:00,83.47,83.59,83.36,83.46,85749.0,69.3381,69.4378,69.2467,69.3298,85749.0
2020-02-19 15:00:00,83.47,83.53,83.36,83.46,77258.0,69.3381,69.388,69.2467,69.3298,77258.0
2020-02-19 15:30:00,83.46,83.59,83.34,83.4,294388.0,69.3298,69.4378,69.2301,69.28,294388.0
2020-02-20 09:30:00,83.45,83.77,83.37,83.55,203441.0,69.3215,69.5873,69.255,69.4046,203441.0
2020-02-20 10:00:00,83.6,83.62,83.44,83.52,159784.0,69.4461,69.4627,69.3132,69.3796,159784.0
2020-02-20 10:30:00,83.53,83.58,83.31,83.36,99845.0,69.388,69.4295,69.2052,69.2467,99845.0
2020-02-20 11:00:00,83.35,83.35,83.05,83.05,134544.0,69.2384,69.2384,68.9892,68.9892,134544.0
2020-02-20 11:30:00,83.06,83.22,82.59,82.98,85181.0,68.9975,69.1304,68.6071,68.9311,85181.0
2020-02-20 12:00:00,82.97,83.02,82.67,82.93,62158.0,68.9228,68.9643,68.6736,68.8895,62158.0
2020-02-20 12:30:00,82.95,83.17,82.85,83.08,409313.0,68.9061,69.0889,68.8231,69.0141,409313.0
2020-02-20 13:00:00,83.06,83.52,83.0,83.49,55337.0,68.9975,69.3796,68.9477,69.3547,55337.0
2020-02-20 13:30:00,83.49,83.52,83.32,83.37,116936.0,69.3547,69.3796,69.2135,69.255,116936.0
2020-02-20 14:00:00,83.39,83.58,83.38,83.48,86984.0,69.2717,69.4295,69.2633,69.3464,86984.0
2020-02-20 14:30:00,83.48,83.65,83.46,83.56,125737.0,69.3464,69.4876,69.3298,69.4129,125737.0
2020-02-20 15:00:00,83.56,83.87,83.51,83.76,98280.0,69.4129,69.6704,69.3713,69.579,98280.0
2020-02-20 15:30:00,83.75,84.1,83.75,83.99,311927.0,69.5707,69.8614,69.5707,69.7701,311927.0
2020-02-21 09:30:00,83.51,83.93,82.87,83.29,189962.0,69.3713,69.7202,68.8397,69.1886,189962.0
2020-02-21 10:00:00,83.28,83.51,83.09,83.32,113619.0,69.1803,69.3713,69.0224,69.2135,113619.0
2020-02-21 10:30:00,83.31,83.4,83.0,83.37,103601.0,69.2052,69.28,68.9477,69.255,103601.0
2020-02-21 11:00:00,83.39,83.5,83.28,83.45,72389.0,69.2717,69.363,69.1803,69.3215,72389.0
2020-02-21 11:30:00,83.47,83.6,83.35,83.45,195646.0,69.3381,69.4461,69.2384,69.3215,195646.0
2020-02-21 12:00:00,83.47,83.68,83.43,83.56,84369.0,69.3381,69.5126,69.3049,69.4129,84369.0
2020-02-21 12:30:00,83.56,83.56,83.38,83.53,47101.0,69.4129,69.4129,69.2633,69.388,47101.0
2020-02-21 13:00:00,83.54,83.67,83.48,83.51,152053.0,69.3963,69.5043,69.3464,69.3713,152053.0
2020-02-21 13:30:00,83.51,83.62,83.41,83.6,140482.0,69.3713,69.4627,69.2883,69.4461,140482.0
2020-02-21 14:00:00,83.59,84.02,83.56,84.0,68313.0,69.4378,69.795,69.4129,69.7784,68313.0
2020-02-21 14:30:00,84.01,84.11,83.63,83.65,181911.0,69.7867,69.8698,69.471,69.4876,181911.0
2020-02-21 15:00:00,83.67,83.8,83.54,83.6,90215.0,69.5043,69.6122,69.3963,69.4461,90215.0
2020-02-21 15:30:00,83.59,83.75,83.5,83.72,585351.0,69.4378,69.5707,69.363,69.5458,585351.0
2020-02-24 09:30:00,80.75,81.99,80.6,81.92,309591.0,67.0786,68.1087,66.954,68.0505,309591.0
2020-02-24 10:00:00,81.91,82.12,81.58,82.01,141332.0,68.0422,68.2167,67.7681,68.1253,141332.0
2020-02-24 10:30:00,82.04,82.29,81.67,81.81,157175.0,68.1502,68.3579,67.8429,67.9592,157175.0
2020-02-24 11:00:00,81.8,81.94,81.46,81.91,86125.0,67.9509,68.0671,67.6684,68.0422,86125.0
2020-02-24 11:30:00,81.94,81.96,81.62,81.71,79384.0,68.0671,68.0838,67.8013,67.8761,79384.0
2020-02-24 12:00:00,81.67,81.76,81.57,81.69,153131.0,67.8429,67.9176,67.7598,67.8595,153131.0
2020-02-24 12:30:00,81.69,81.89,81.58,81.59,80558.0,67.8595,68.0256,67.7681,67.7764,80558.0
2020-02-24 13:00:00,81.59,81.59,81.2,81.55,92347.0,67.7764,67.7764,67.4524,67.7432,92347.0
2020-02-24 13:30:00,81.55,81.79,81.51,81.72,82036.0,67.7432,67.9425,67.7099,67.8844,82036.0
2020-02-24 14:00:00,81.71,82.0,81.55,81.99,105457.0,67.8761,68.117,67.7432,68.1087,105457.0
2020-02-24 14:30:00,82.01,82.34,81.85,82.26,171830.0,68.1253,68.3994,67.9924,68.333,171830.0
2020-02-24 15:00:00,82.27,82.6,82.24,82.51,217419.0,68.3413,68.6154,68.3164,68.5406,217419.0
2020-02-24 15:30:00,82.52,82.58,81.82,81.82,468472.0,68.549,68.5988,67.9675,67.9675,468472.0
2020-02-25 09:30:00,82.18,82.31,80.74,81.01,152279.0,68.2665,68.3745,67.0703,67.2946,152279.0
2020-02-25 10:00:00,80.97,80.97,79.27,79.42,258881.0,67.2614,67.2614,65.8492,65.9738,258881.0
2020-02-25 10:30:00,79.44,79.61,78.75,79.44,173339.0,65.9904,66.1316,65.4172,65.9904,173339.0
2020-02-25 11:00:00,79.4,79.42,78.77,79.32,126817.0,65.9572,65.9738,65.4338,65.8907,126817.0
2020-02-25 11:30:00,79.3,79.48,79.02,79.2,102425.0,65.8741,66.0236,65.6415,65.791,102425.0
2020-02-25 12:00:00,79.21,79.29,78.99,79.14,90142.0,65.7994,65.8658,65.6166,65.7412,90142.0
2020-02-25 12:30:00,79.12,79.3,78.84,78.94,91601.0,65.7246,65.8741,65.492,65.5751,91601.0
2020-02-25 13:00:00,78.95,79.14,78.58,78.59,102641.0,65.5834,65.7412,65.276,65.2843,102641.0
2020-02-25 13:30:00,78.58,78.58,78.11,78.11,157088.0,65.276,65.276,64.8856,64.8856,157088.0
2020-02-25 14:00:00,78.11,78.21,77.59,77.65,191496.0,64.8856,64.9687,64.4536,64.5035,191496.0
2020-02-25 14:30:00,77.64,77.84,77.34,77.67,147708.0,64.4952,64.6613,64.246,64.5201,147708.0
2020-02-25 15:00:00,77.7,78.06,77.33,77.42,340023.0,64.545,64.8441,64.2376,64.3124,340023.0
2020-02-25 15:30:00,77.4,77.59,77.04,77.2,578020.0,64.2958,64.4536,63.9967,64.1297,578020.0
2020-02-26 09:30:00,77.6,78.55,77.41,78.1,223585.0,64.4619,65.2511,64.3041,64.8773,223585.0
2020-02-26 10:00:00,78.1,78.45,77.86,78.18,114812.0,64.8773,65.168,64.6779,64.9437,114812.0
2020-02-26 10:30:00,78.23,78.65,78.15,78.53,112199.0,64.9853,65.3342,64.9188,65.2345,112199.0
2020-02-26 11:00:00,78.53,78.83,78.35,78.78,232051.0,65.2345,65.4837,65.085,65.4422,232051.0
2020-02-26 11:30:00,78.76,78.8,77.94,77.95,223654.0,65.4255,65.4588,64.7444,64.7527,223654.0
2020-02-26 12:00:00,77.97,78.03,77.3,77.54,221911.0,64.7693,64.8191,64.2127,64.4121,221911.0
2020-02-26 12:30:00,77.59,77.93,77.43,77.65,159847.0,64.4536,64.7361,64.3207,64.5035,159847.0
2020-02-26 13:00:00,77.66,77.77,77.44,77.69,88860.0,64.5118,64.6031,64.329,64.5367,88860.0
2020-02-26 13:30:00,77.69,77.7,76.84,77.05,252581.0,64.5367,64.545,63.8306,64.005,252581.0
2020-02-26 14:00:00,77.05,77.46,76.97,77.23,193161.0,64.005,64.3456,63.9386,64.1546,193161.0
2020-02-26 14:30:00,77.22,77.4,77.01,77.05,210919.0,64.1463,64.2958,63.9718,64.005,210919.0
2020-02-26 15:00:00,77.08,77.37,76.81,76.86,126652.0,64.03,64.2709,63.8057,63.8472,126652.0
2020-02-26 15:30:00,76.87,76.94,76.37,76.39,367658.0,63.8555,63.9137,63.4402,63.4568,367658.0
2020-02-27 09:30:00,74.91,75.05,74.06,74.7,308380.0,62.2274,62.3437,61.5213,62.0529,308380.0
2020-02-27 10:00:00,74.75,75.16,74.43,74.54,175651.0,62.0945,62.435,61.8286,61.92,175651.0
2020-02-27 10:30:00,74.55,75.36,73.98,75.36,169547.0,61.9283,62.6012,61.4548,62.6012,169547.0
2020-02-27 11:00:00,75.34,75.68,75.23,75.34,142297.0,62.5846,62.867,62.4932,62.5846,142297.0
2020-02-27 11:30:00,75.37,75.85,75.15,75.83,159101.0,62.6095,63.0082,62.4267,62.9916,159101.0
2020-02-27 12:00:00,75.8,76.25,75.69,76.12,161346.0,62.9667,63.3405,62.8753,63.2325,161346.0
2020-02-27 12:30:00,76.11,76.5,76.11,76.23,287275.0,63.2242,63.5482,63.2242,63.3239,287275.0
2020-02-27 13:00:00,76.2,76.75,76.07,76.09,98047.0,63.299,63.7558,63.191,63.2076,98047.0
2020-02-27 13:30:00,76.11,76.21,74.98,75.16,156914.0,63.2242,63.3073,62.2855,62.435,156914.0
2020-02-27 14:00:00,75.14,75.35,74.77,75.19,121065.0,62.4184,62.5929,62.1111,62.46,121065.0
2020-02-27 14:30:00,75.2,75.2,74.49,74.58,200412.0,62.4683,62.4683,61.8785,61.9532,200412.0
2020-02-27 15:00:00,74.59,74.83,74.17,74.35,231260.0,61.9615,62.1609,61.6126,61.7622,231260.0
2020-02-27 15:30:00,74.35,74.48,73.2,73.21,460878.0,61.7622,61.8702,60.8069,60.8152,460878.0
2020-02-28 09:30:00,71.09,73.11,71.03,71.97,198884.0,59.0541,60.7321,59.0043,59.7851,198884.0
2020-02-28 10:00:00,71.83,72.05,71.15,71.28,176364.0,59.6688,59.8516,59.1039,59.2119,176364.0
2020-02-28 10:30:00,71.28,71.46,70.81,71.31,498645.0,59.2119,59.3615,58.8215,59.2369,498645.0
2020-02-28 11:00:00,71.28,71.35,70.67,70.94,435792.0,59.2119,59.2701,58.7052,58.9295,435792.0
2020-02-28 11:30:00,70.92,71.62,70.86,71.24,537117.0,58.9129,59.4944,58.863,59.1787,537117.0
2020-02-28 12:00:00,71.3,71.5,70.97,71.45,214323.0,59.2286,59.3947,58.9544,59.3532,214323.0
2020-02-28 12:30:00,71.49,71.86,71.1,71.52,303732.0,59.3864,59.6937,59.0624,59.4113,303732.0
2020-02-28 13:00:00,71.53,71.66,71.09,71.25,165875.0,59.4196,59.5276,59.0541,59.187,165875.0
2020-02-28 13:30:00,71.23,71.23,70.45,70.84,241975.0,59.1704,59.1704,58.5225,58.8464,241975.0
2020-02-28 14:00:00,70.9,71.15,70.67,70.99,191408.0,58.8963,59.1039,58.7052,58.971,191408.0
2020-02-28 14:30:00,71.01,71.39,70.3,70.36,569185.0,58.9877,59.3033,58.3979,58.4477,569185.0
2020-02-28 15:00:00,70.38,71.06,70.0,70.34,849981.0,58.4643,59.0292,58.1486,58.4311,849981.0
2020-02-28 15:30:00,70.33,72.02,70.23,72.0,945672.0,58.4228,59.8267,58.3397,59.81,945672.0
2020-03-02 09:30:00,72.5,73.0,71.43,71.55,344648.0,60.2254,60.6407,59.3365,59.4362,344648.0
2020-03-02 10:00:00,71.5,71.65,70.76,71.41,222229.0,59.3947,59.5193,58.78,59.3199,222229.0
2020-03-02 10:30:00,71.44,72.63,71.16,72.4,325565.0,59.3449,60.3334,59.1123,60.1423,325565.0
2020-03-02 11:00:00,72.36,73.27,72.33,73.11,178347.0,60.1091,60.865,60.0842,60.7321,178347.0
2020-03-02 11:30:00,73.12,73.9,73.04,73.69,282729.0,60.7404,61.3884,60.674,61.2139,282729.0
2020-03-02 12:00:00,73.71,73.81,73.0,73.22,164670.0,61.2305,61.3136,60.6407,60.8235,164670.0
2020-03-02 12:30:00,73.22,73.62,73.21,73.53,100179.0,60.8235,61.1558,60.8152,61.081,100179.0
2020-03-02 13:00:00,73.54,73.67,73.05,73.2,151919.0,61.0893,61.1973,60.6823,60.8069,151919.0
2020-03-02 13:30:00,73.22,73.41,72.76,73.23,496329.0,60.8235,60.9813,60.4414,60.8318,496329.0
2020-03-02 14:00:00,73.22,73.31,72.9,72.93,241626.0,60.8235,60.8983,60.5577,60.5826,241626.0
2020-03-02 14:30:00,72.93,73.08,72.43,72.72,335521.0,60.5826,60.7072,60.1672,60.4081,335521.0
2020-03-02 15:00:00,72.73,73.93,72.72,73.78,229060.0,60.4164,61.4133,60.4081,61.2887,229060.0
2020-03-02 15:30:00,73.81,74.76,73.77,74.7,605398.0,61.3136,62.1028,61.2804,62.0529,605398.0
2020-03-03 09:30:00,74.87,74.99,73.53,73.99,283452.0,62.1941,62.2938,61.081,61.4631,283452.0
2020-03-03 10:00:00,73.93,76.14,73.92,74.8,340726.0,61.4133,63.2491,61.405,62.136,340726.0
2020-03-03 10:30:00,74.79,75.12,74.27,74.48,470139.0,62.1277,62.4018,61.6957,61.8702,470139.0
2020-03-03 11:00:00,74.47,74.58,72.87,72.95,303839.0,61.8619,61.9532,60.5327,60.5992,303839.0
2020-03-03 11:30:00,72.92,73.86,72.81,73.78,321615.0,60.5743,61.3551,60.4829,61.2887,321615.0
2020-03-03 12:00:00,73.78,73.96,72.78,72.94,286198.0,61.2887,61.4382,60.458,60.5909,286198.0
2020-03-03 12:30:00,72.96,73.43,72.65,73.09,219942.0,60.6075,60.9979,60.35,60.7155,219942.0
2020-03-03 13:00:00,73.05,73.05,71.89,72.15,210745.0,60.6823,60.6823,59.7187,59.9346,210745.0
2020-03-03 13:30:00,72.11,72.22,71.58,71.73,218877.0,59.9014,59.9928,59.4611,59.5858,218877.0
2020-03-03 14:00:00,71.73,71.92,70.82,71.45,170427.0,59.5858,59.7436,58.8298,59.3532,170427.0
2020-03-03 14:30:00,71.45,71.86,70.79,71.65,210684.0,59.3532,59.6937,58.8049,59.5193,210684.0
2020-03-03 15:00:00,71.69,72.43,71.61,72.11,201710.0,59.5525,60.1672,59.4861,59.9014,201710.0
2020-03-03 15:30:00,72.13,72.14,71.13,71.44,611232.0,59.918,59.9263,59.0873,59.3449,611232.0
2020-03-04 09:30:00,72.52,72.52,70.79,71.31,334441.0,60.242,60.242,58.8049,59.2369,334441.0
2020-03-04 10:00:00,71.36,72.26,71.13,71.97,171173.0,59.2784,60.026,59.0873,59.7851,171173.0
2020-03-04 10:30:00,72.01,72.07,71.33,71.75,170553.0,59.8183,59.8682,59.2535,59.6024,170553.0
2020-03-04 11:00:00,71.83,71.94,71.57,71.94,147826.0,59.6688,59.7602,59.4528,59.7602,147826.0
2020-03-04 11:30:00,71.95,72.08,71.47,71.49,209826.0,59.7685,59.8765,59.3698,59.3864,209826.0
2020-03-04 12:00:00,71.49,72.2,71.48,72.16,98805.0,59.3864,59.9762,59.3781,59.943,98805.0
2020-03-04 12:30:00,72.16,72.43,72.02,72.42,73567.0,59.943,60.1672,59.8267,60.1589,73567.0
2020-03-04 13:00:00,72.43,72.93,72.43,72.86,79811.0,60.1672,60.5826,60.1672,60.5244,79811.0
2020-03-04 13:30:00,72.87,72.94,72.66,72.74,87273.0,60.5327,60.5909,60.3583,60.4248,87273.0
2020-03-04 14:00:00,72.73,73.1,72.52,73.07,91748.0,60.4164,60.7238,60.242,60.6989,91748.0
2020-03-04 14:30:00,73.08,73.39,73.08,73.26,217229.0,60.7072,60.9647,60.7072,60.8567,217229.0
2020-03-04 15:00:00,73.25,73.69,73.19,73.68,146588.0,60.8484,61.2139,60.7986,61.2056,146588.0
2020-03-04 15:30:00,73.71,74.4,73.7,74.29,484984.0,61.2305,61.8037,61.2222,61.7123,484984.0
2020-03-05 09:30:00,73.06,73.07,71.42,71.65,260607.0,60.6906,60.6989,59.3282,59.5193,260607.0
2020-03-05 10:00:00,71.6,72.29,71.42,71.81,94527.0,59.4778,60.0509,59.3282,59.6522,94527.0
2020-03-05 10:30:00,71.76,71.93,71.4,71.51,93460.0,59.6107,59.7519,59.3116,59.403,93460.0
2020-03-05 11:00:00,71.53,72.25,71.46,72.03,83067.0,59.4196,60.0177,59.3615,59.835,83067.0
2020-03-05 11:30:00,72.06,72.19,71.26,71.53,139071.0,59.8599,59.9679,59.1953,59.4196,139071.0
2020-03-05 12:00:00,71.55,71.57,70.83,71.03,477296.0,59.4362,59.4528,58.8381,59.0043,477296.0
2020-03-05 12:30:00,71.02,71.3,70.75,71.04,100511.0,58.996,59.2286,58.7717,59.0126,100511.0
2020-03-05 13:00:00,71.03,71.22,70.54,70.83,81636.0,59.0043,59.1621,58.5972,58.8381,81636.0
2020-03-05 13:30:00,70.81,71.27,70.71,71.27,92873.0,58.8215,59.2036,58.7384,59.2036,92873.0
2020-03-05 14:00:00,71.21,71.29,70.7,70.82,135820.0,59.1538,59.2202,58.7301,58.8298,135820.0
2020-03-05 14:30:00,70.82,71.21,70.8,71.03,92263.0,58.8298,59.1538,58.8132,59.0043,92263.0
2020-03-05 15:00:00,71.0,71.14,70.81,70.95,156033.0,58.9793,59.0956,58.8215,58.9378,156033.0
2020-03-05 15:30:00,70.95,71.66,70.84,71.56,396913.0,58.9378,59.5276,58.8464,59.4445,396913.0
2020-03-06 09:30:00,69.47,70.34,69.01,69.99,180144.0,57.7084,58.4311,57.3263,58.1403,180144.0
2020-03-06 10:00:00,70.05,71.28,70.04,71.23,146279.0,58.1902,59.2119,58.1819,59.1704,146279.0
2020-03-06 10:30:00,71.19,71.68,70.94,71.19,123003.0,59.1372,59.5442,58.9295,59.1372,123003.0
2020-03-06 11:00:00,71.21,71.37,70.65,70.71,209341.0,59.1538,59.2867,58.6886,58.7384,209341.0
2020-03-06 11:30:00,70.75,71.05,70.56,70.77,116635.0,58.7717,59.0209,58.6138,58.7883,116635.0
2020-03-06 12:00:00,70.83,70.83,69.85,69.86,112223.0,58.8381,58.8381,58.024,58.0324,112223.0
2020-03-06 12:30:00,69.84,70.49,69.83,69.89,123297.0,58.0157,58.5557,58.0074,58.0573,123297.0
2020-03-06 13:00:00,69.88,70.25,69.7,70.01,147808.0,58.049,58.3563,57.8994,58.157,147808.0
2020-03-06 13:30:00,69.98,70.14,69.45,69.5,180459.0,58.132,58.2649,57.6918,57.7333,180459.0
2020-03-06 14:00:00,69.5,69.63,69.13,69.45,185332.0,57.7333,57.8413,57.4259,57.6918,185332.0
2020-03-06 14:30:00,69.43,69.5,68.98,69.26,312325.0,57.6752,57.7333,57.3013,57.5339,312325.0
2020-03-06 15:00:00,69.25,69.37,68.68,69.15,187376.0,57.5256,57.6253,57.0521,57.4426,187376.0
2020-03-06 15:30:00,69.15,70.34,69.14,70.13,485166.0,57.4426,58.4311,57.4343,58.2566,485166.0
2020-03-09 09:30:00,65.09,65.43,62.59,65.17,160610.0,54.4859,54.7705,52.3932,54.5529,160610.0
2020-03-09 10:00:00,65.2,65.36,64.36,64.73,110489.0,54.578,54.7119,53.8749,54.1846,110489.0
2020-03-09 10:30:00,64.78,65.11,64.06,64.1,142003.0,54.2264,54.5027,53.6237,53.6572,142003.0
2020-03-09 11:00:00,64.12,64.73,64.05,64.62,118378.0,53.674,54.1846,53.6154,54.0925,118378.0
2020-03-09 11:30:00,64.56,65.19,64.3,65.03,92668.0,54.0423,54.5696,53.8246,54.4357,92668.0
2020-03-09 12:00:00,64.99,65.45,64.54,64.55,141474.0,54.4022,54.7873,54.0255,54.0339,141474.0
2020-03-09 12:30:00,64.55,64.63,63.81,64.05,187297.0,54.0339,54.1009,53.4145,53.6154,187297.0
2020-03-09 13:00:00,64.05,64.12,63.31,63.35,164747.0,53.6154,53.674,52.9959,53.0294,164747.0
2020-03-09 13:30:00,63.33,63.33,62.47,62.67,131308.0,53.0127,53.0127,52.2928,52.4602,131308.0
2020-03-09 14:00:00,62.69,63.01,62.27,62.56,134945.0,52.4769,52.7448,52.1253,52.3681,134945.0
2020-03-09 14:30:00,62.53,62.92,62.01,62.84,144458.0,52.343,52.6694,51.9077,52.6025,144458.0
2020-03-09 15:00:00,62.84,63.31,62.51,63.12,173564.0,52.6025,52.9959,52.3262,52.8369,173564.0
2020-03-09 15:30:00,63.09,63.43,62.35,62.41,514794.0,52.8118,53.0964,52.1923,52.2425,514794.0
2020-03-10 09:30:00,64.52,65.23,63.49,63.91,212103.0,54.0088,54.6031,53.1466,53.4982,212103.0
2020-03-10 10:00:00,63.92,64.07,63.04,63.11,181178.0,53.5065,53.6321,52.7699,52.8285,181178.0
2020-03-10 10:30:00,63.1,63.23,62.15,62.4,190649.0,52.8201,52.9289,52.0249,52.2342,190649.0
2020-03-10 11:00:00,62.41,62.92,61.07,61.07,193994.0,52.2425,52.6694,51.1208,51.1208,193994.0
2020-03-10 11:30:00,61.04,61.46,60.87,61.3,321986.0,51.0957,51.4473,50.9534,51.3134,321986.0
2020-03-10 12:00:00,61.31,63.03,61.27,62.59,117288.0,51.3217,52.7615,51.2883,52.3932,117288.0
2020-03-10 12:30:00,62.56,62.61,61.99,62.38,155354.0,52.3681,52.41,51.891,52.2174,155354.0
2020-03-10 13:00:00,62.41,62.92,62.02,62.26,129499.0,52.2425,52.6694,51.9161,52.117,129499.0
2020-03-10 13:30:00,62.29,62.79,61.97,62.07,101267.0,52.1421,52.5606,51.8742,51.9579,101267.0
2020-03-10 14:00:00,62.01,63.18,61.84,63.13,100335.0,51.9077,52.8871,51.7654,52.8452,100335.0
2020-03-10 14:30:00,63.14,64.16,63.12,63.9,149284.0,52.8536,53.7074,52.8369,53.4898,149284.0
2020-03-10 15:00:00,63.98,65.06,63.92,64.66,200491.0,53.5568,54.4608,53.5065,54.126,200491.0
2020-03-10 15:30:00,64.65,65.22,64.36,65.15,369583.0,54.1176,54.5947,53.8749,54.5362,369583.0
2020-03-11 09:30:00,63.29,63.41,62.35,63.2,305211.0,52.9792,53.0796,52.1923,52.9038,305211.0
2020-03-11 10:00:00,63.19,63.34,62.91,63.11,294569.0,52.8955,53.021,52.6611,52.8285,294569.0
2020-03-11 10:30:00,63.1,63.48,62.85,63.32,404347.0,52.8201,53.1382,52.6109,53.0043,404347.0
2020-03-11 11:00:00,63.31,63.48,62.4,62.65,338349.0,52.9959,53.1382,52.2342,52.4434,338349.0
2020-03-11 11:30:00,62.66,63.78,62.55,63.73,168871.0,52.4518,53.3893,52.3597,53.3475,168871.0
2020-03-11 12:00:00,63.75,64.68,63.48,63.89,183902.0,53.3642,54.1427,53.1382,53.4814,183902.0
2020-03-11 12:30:00,63.87,64.24,63.67,64.21,424929.0,53.4647,53.7744,53.2973,53.7493,424929.0
2020-03-11 13:00:00,64.22,64.25,63.79,64.2,146364.0,53.7577,53.7828,53.3977,53.7409,146364.0
2020-03-11 13:30:00,64.22,64.36,63.5,63.76,103548.0,53.7577,53.8749,53.155,53.3726,103548.0
2020-03-11 14:00:00,63.81,63.85,63.17,63.5,114438.0,53.4145,53.4479,52.8787,53.155,114438.0
2020-03-11 14:30:00,63.56,64.23,63.35,63.35,168829.0,53.2052,53.766,53.0294,53.0294,168829.0
2020-03-11 15:00:00,63.38,63.51,62.18,62.54,215291.0,53.0545,53.1633,52.05,52.3514,215291.0
2020-03-11 15:30:00,62.54,63.09,62.33,62.72,461316.0,52.3514,52.8118,52.1756,52.502,461316.0
2020-03-12 09:30:00,59.0,59.04,53.19,58.42,259364.0,49.3881,49.4216,44.5246,48.9026,259364.0
2020-03-12 10:00:00,58.42,58.5,56.83,57.49,259680.0,48.9026,48.9695,47.5716,48.1241,259680.0
2020-03-12 10:30:00,57.54,58.45,57.52,58.33,221759.0,48.1659,48.9277,48.1492,48.8272,221759.0
2020-03-12 11:00:00,58.33,58.34,57.85,58.18,234378.0,48.8272,48.8356,48.4254,48.7017,234378.0
2020-03-12 11:30:00,58.17,58.39,57.37,57.92,199423.0,48.6933,48.8775,48.0236,48.484,199423.0
2020-03-12 12:00:00,57.9,57.94,57.04,57.47,124108.0,48.4673,48.5008,47.7474,48.1073,124108.0
2020-03-12 12:30:00,57.41,59.07,57.03,58.67,252730.0,48.0571,49.4467,47.739,49.1118,252730.0
2020-03-12 13:00:00,58.61,60.02,58.0,58.23,253201.0,49.0616,50.2419,48.551,48.7435,253201.0
2020-03-12 13:30:00,58.2,58.39,56.7,57.66,147550.0,48.7184,48.8775,47.4628,48.2664,147550.0
2020-03-12 14:00:00,57.67,57.91,56.6,57.0,152636.0,48.2747,48.4756,47.3791,47.7139,152636.0
2020-03-12 14:30:00,56.97,57.46,56.89,57.06,215826.0,47.6888,48.099,47.6218,47.7641,215826.0
2020-03-12 15:00:00,57.07,57.36,56.63,56.64,240189.0,47.7725,48.0153,47.4042,47.4125,240189.0
2020-03-12 15:30:00,56.63,57.01,55.26,55.34,515779.0,47.4042,47.7223,46.2574,46.3243,515779.0
2020-03-13 09:30:00,58.1,58.51,56.48,57.32,166470.0,48.6347,48.9779,47.2786,47.9818,166470.0
2020-03-13 10:00:00,57.29,57.41,56.3,56.88,151865.0,47.9567,48.0571,47.1279,47.6135,151865.0
2020-03-13 10:30:00,56.89,57.23,56.43,56.56,189054.0,47.6218,47.9064,47.2368,47.3456,189054.0
2020-03-13 11:00:00,56.56,56.75,55.96,56.0,110469.0,47.3456,47.5046,46.8433,46.8768,110469.0
2020-03-13 11:30:00,56.01,56.18,54.94,55.73,160595.0,46.8852,47.0275,45.9895,46.6508,160595.0
2020-03-13 12:00:00,55.78,55.98,55.52,55.73,95516.0,46.6927,46.8601,46.475,46.6508,95516.0
2020-03-13 12:30:00,55.72,56.86,55.72,56.4,83093.0,46.6424,47.5967,46.6424,47.2116,83093.0
2020-03-13 13:00:00,56.4,57.08,56.19,56.92,88841.0,47.2116,47.7809,47.0359,47.6469,88841.0
2020-03-13 13:30:00,56.89,57.55,56.49,57.47,120708.0,47.6218,48.1743,47.287,48.1073,120708.0
2020-03-13 14:00:00,57.44,57.47,56.06,56.1,130280.0,48.0822,48.1073,46.927,46.9605,130280.0
2020-03-13 14:30:00,56.2,56.68,55.77,56.12,122238.0,47.0442,47.446,46.6843,46.9773,122238.0
2020-03-13 15:00:00,56.12,56.84,55.94,56.69,153804.0,46.9773,47.58,46.8266,47.4544,153804.0
2020-03-13 15:30:00,56.71,59.63,55.96,59.54,475513.0,47.4711,49.9154,46.8433,49.8401,475513.0
2020-03-16 09:30:00,53.77,56.44,51.25,55.44,170410.0,45.0101,47.2451,42.9007,46.408,170410.0
2020-03-16 10:00:00,55.44,55.7,54.02,54.94,200381.0,46.408,46.6257,45.2194,45.9895,200381.0
2020-03-16 10:30:00,54.95,57.25,54.94,57.05,342496.0,45.9979,47.9232,45.9895,47.7558,342496.0
2020-03-16 11:00:00,57.07,58.03,56.61,58.02,155878.0,47.7725,48.5761,47.3874,48.5677,155878.0
2020-03-16 11:30:00,58.03,58.08,55.71,56.07,154540.0,48.5761,48.618,46.6341,46.9354,154540.0
2020-03-16 12:00:00,56.04,56.67,55.86,56.5,162586.0,46.9103,47.4377,46.7596,47.2954,162586.0
2020-03-16 12:30:00,56.47,56.55,55.21,55.71,145165.0,47.2702,47.3372,46.2155,46.6341,145165.0
2020-03-16 13:00:00,55.66,56.8,55.66,56.24,165880.0,46.5922,47.5465,46.5922,47.0777,165880.0
2020-03-16 13:30:00,56.19,56.38,55.64,56.25,104280.0,47.0359,47.1949,46.5755,47.0861,104280.0
2020-03-16 14:00:00,56.23,56.27,55.23,56.2,186212.0,47.0693,47.1028,46.2323,47.0442,186212.0
2020-03-16 14:30:00,56.21,56.77,55.68,56.27,216838.0,47.0526,47.5214,46.6089,47.1028,216838.0
2020-03-16 15:00:00,56.28,56.64,55.65,55.91,210757.0,47.1112,47.4125,46.5838,46.8015,210757.0
2020-03-16 15:30:00,55.91,55.99,54.44,55.72,995918.0,46.8015,46.8684,45.571,46.6424,995918.0
2020-03-17 09:30:00,56.59,57.12,54.54,54.82,325098.0,47.3707,47.8144,45.6547,45.8891,325098.0
2020-03-17 10:00:00,54.84,56.22,54.45,56.08,216347.0,45.9058,47.061,45.5793,46.9438,216347.0
2020-03-17 10:30:00,56.08,57.07,55.56,56.68,238256.0,46.9438,47.7725,46.5085,47.446,238256.0
2020-03-17 11:00:00,56.75,61.11,56.7,60.89,297351.0,47.5046,51.1543,47.4628,50.9702,297351.0
2020-03-17 11:30:00,60.9,61.72,60.4,61.23,233348.0,50.9785,51.6649,50.56,51.2548,233348.0
2020-03-17 12:00:00,61.34,62.7,60.4,60.43,186722.0,51.3469,52.4853,50.56,50.5851,186722.0
2020-03-17 12:30:00,60.43,60.55,59.36,59.48,119303.0,50.5851,50.6856,49.6894,49.7899,119303.0
2020-03-17 13:00:00,59.5,59.73,58.04,58.28,136314.0,49.8066,49.9991,48.5845,48.7854,136314.0
2020-03-17 13:30:00,58.29,60.08,57.91,59.27,184557.0,48.7937,50.2921,48.4756,49.6141,184557.0
2020-03-17 14:00:00,59.29,60.16,59.07,59.79,198398.0,49.6308,50.3591,49.4467,50.0494,198398.0
2020-03-17 14:30:00,59.8,60.82,59.8,60.27,216109.0,50.0577,50.9116,50.0577,50.4512,216109.0
2020-03-17 15:00:00,60.28,60.8,59.54,59.85,285027.0,50.4595,50.8948,49.8401,50.0996,285027.0
2020-03-17 15:30:00,59.82,60.74,59.56,60.67,561985.0,50.0745,50.8446,49.8568,50.786,561985.0
2020-03-18 09:30:00,55.72,57.57,53.59,54.93,376510.0,46.6424,48.191,44.8594,45.9811,376510.0
2020-03-18 10:00:00,54.76,56.14,54.76,55.28,185796.0,45.8388,46.994,45.8388,46.2741,185796.0
2020-03-18 10:30:00,55.28,55.99,53.26,53.33,143895.0,46.2741,46.8684,44.5832,44.6418,143895.0
2020-03-18 11:00:00,53.27,53.72,52.35,52.99,159453.0,44.5916,44.9683,43.8215,44.3572,159453.0
2020-03-18 11:30:00,52.98,54.07,52.69,53.72,136831.0,44.3488,45.2612,44.1061,44.9683,136831.0
2020-03-18 12:00:00,53.74,53.76,52.71,53.39,176690.0,44.985,45.0017,44.1228,44.692,176690.0
2020-03-18 12:30:00,53.32,53.88,52.81,53.47,173230.0,44.6334,45.1022,44.2065,44.759,173230.0
2020-03-18 13:00:00,53.41,53.53,52.65,53.38,221755.0,44.7088,44.8092,44.0726,44.6836,221755.0
2020-03-18 13:30:00,53.34,54.35,52.25,53.79,203212.0,44.6502,45.4956,43.7377,45.0269,203212.0
2020-03-18 14:00:00,53.78,53.78,52.31,53.07,230444.0,45.0185,45.0185,43.788,44.4242,230444.0
2020-03-18 14:30:00,53.09,55.42,52.57,55.42,178491.0,44.4409,46.3913,44.0056,46.3913,178491.0
2020-03-18 15:00:00,55.48,56.34,54.84,55.73,251945.0,46.4415,47.1614,45.9058,46.6508,251945.0
2020-03-18 15:30:00,55.73,57.44,54.99,57.25,607148.0,46.6508,48.0822,46.0314,47.9232,607148.0
2020-03-19 09:30:00,54.79,55.71,53.05,54.57,198809.0,45.8639,46.6341,44.4074,45.6798,198809.0
2020-03-19 10:00:00,54.63,56.51,53.68,56.29,481446.0,45.73,47.3037,44.9348,47.1196,481446.0
2020-03-19 10:30:00,56.29,57.21,55.29,55.53,115546.0,47.1196,47.8897,46.2825,46.4834,115546.0
2020-03-19 11:00:00,55.52,56.7,53.63,56.64,176164.0,46.475,47.4628,44.8929,47.4125,176164.0
2020-03-19 11:30:00,56.55,57.14,56.07,56.6,849141.0,47.3372,47.8311,46.9354,47.3791,849141.0
2020-03-19 12:00:00,56.56,56.72,54.13,54.83,192013.0,47.3456,47.4795,45.3115,45.8974,192013.0
2020-03-19 12:30:00,54.75,57.23,54.43,56.87,201144.0,45.8305,47.9064,45.5626,47.6051,201144.0
2020-03-19 13:00:00,56.88,57.45,56.38,56.71,326886.0,47.6135,48.0906,47.1949,47.4711,326886.0
2020-03-19 13:30:00,56.66,58.54,56.18,57.45,222751.0,47.4293,49.003,47.0275,48.0906,222751.0
2020-03-19 14:00:00,57.51,58.16,56.69,57.46,206726.0,48.1408,48.6849,47.4544,48.099,206726.0
2020-03-19 14:30:00,57.54,58.07,56.64,56.75,229793.0,48.1659,48.6096,47.4125,47.5046,229793.0
2020-03-19 15:00:00,56.73,57.05,56.01,56.69,269643.0,47.4879,47.7558,46.8852,47.4544,269643.0
2020-03-19 15:30:00,56.68,57.9,55.39,57.09,928966.0,47.446,48.4673,46.3662,47.7892,928966.0
2020-03-20 09:30:00,57.56,58.18,56.07,57.09,513650.0,48.1827,48.7017,46.9354,47.7892,513650.0
2020-03-20 10:00:00,57.09,57.71,56.66,56.96,173061.0,47.7892,48.3082,47.4293,47.6804,173061.0
2020-03-20 10:30:00,56.88,57.28,56.04,56.97,170088.0,47.6135,47.9483,46.9103,47.6888,170088.0
2020-03-20 11:00:00,56.83,57.53,55.9,56.26,223142.0,47.5716,48.1576,46.7931,47.0945,223142.0
2020-03-20 11:30:00,56.27,56.71,55.17,55.23,161081.0,47.1028,47.4711,46.182,46.2323,161081.0
2020-03-20 12:00:00,55.45,56.03,55.01,55.31,238362.0,46.4164,46.9019,46.0481,46.2992,238362.0
2020-03-20 12:30:00,55.42,56.11,55.16,55.63,192532.0,46.3913,46.9689,46.1737,46.5671,192532.0
2020-03-20 13:00:00,55.56,56.12,54.17,55.01,173510.0,46.5085,46.9773,45.3449,46.0481,173510.0
2020-03-20 13:30:00,55.17,55.33,54.57,55.1,117353.0,46.182,46.316,45.6798,46.1234,117353.0
2020-03-20 14:00:00,55.22,55.33,53.31,53.64,128802.0,46.2239,46.316,44.6251,44.9013,128802.0
2020-03-20 14:30:00,53.59,53.9,52.25,52.63,135634.0,44.8594,45.1189,43.7377,44.0558,135634.0
2020-03-20 15:00:00,52.63,52.68,51.59,52.0,202161.0,44.0558,44.0977,43.1853,43.5285,202161.0
2020-03-20 15:30:00,52.04,52.91,51.73,52.77,666076.0,43.562,44.2902,43.3025,44.173,666076.0
2020-03-23 09:30:00,50.26,51.51,47.55,50.4,314954.0,42.0719,43.1183,39.8034,42.1891,314954.0
2020-03-23 10:00:00,50.63,51.64,49.87,51.44,234395.0,42.3817,43.2271,41.7455,43.0597,234395.0
2020-03-23 10:30:00,51.4,51.94,50.04,50.23,238503.0,43.0262,43.4782,41.8878,42.0468,238503.0
2020-03-23 11:00:00,50.22,50.74,49.44,49.53,284623.0,42.0385,42.4737,41.3855,41.4609,284623.0
2020-03-23 11:30:00,49.58,50.11,48.51,49.35,236572.0,41.5027,41.9464,40.607,41.3102,236572.0
2020-03-23 12:00:00,49.35,49.7,47.88,49.0,220240.0,41.3102,41.6032,40.0797,41.0172,220240.0
2020-03-23 12:30:00,49.1,50.26,48.61,49.8,105374.0,41.1009,42.0719,40.6907,41.6869,105374.0
2020-03-23 13:00:00,49.77,50.33,49.17,49.17,102484.0,41.6618,42.1305,41.1595,41.1595,102484.0
2020-03-23 13:30:00,49.08,49.34,47.43,47.55,139578.0,41.0842,41.3018,39.703,39.8034,139578.0
2020-03-23 14:00:00,47.6,47.97,46.97,47.83,298413.0,39.8453,40.155,39.3179,40.0378,298413.0
2020-03-23 14:30:00,47.85,48.14,46.64,46.7,173045.0,40.0546,40.2973,39.0417,39.0919,173045.0
2020-03-23 15:00:00,46.75,46.86,45.48,45.64,220472.0,39.1338,39.2258,38.0707,38.2046,220472.0
2020-03-23 15:30:00,45.62,46.67,45.07,46.0,1039605.0,38.1879,39.0668,37.7275,38.506,1039605.0
2020-03-24 09:30:00,48.96,50.39,48.18,49.67,232765.0,40.9837,42.1808,40.3308,41.5781,232765.0
2020-03-24 10:00:00,49.66,50.35,49.17,50.35,212128.0,41.5697,42.1473,41.1595,42.1473,212128.0
2020-03-24 10:30:00,50.35,50.98,49.97,50.21,146498.0,42.1473,42.6746,41.8292,42.0301,146498.0
2020-03-24 11:00:00,50.17,50.43,49.09,49.63,178931.0,41.9966,42.2142,41.0926,41.5446,178931.0
2020-03-24 11:30:00,49.62,50.97,49.31,50.95,118257.0,41.5362,42.6663,41.2767,42.6495,118257.0
2020-03-24 12:00:00,50.96,51.65,50.89,51.4,118577.0,42.6579,43.2355,42.5993,43.0262,118577.0
2020-03-24 12:30:00,51.4,51.8,51.13,51.15,110958.0,43.0262,43.3611,42.8002,42.8169,110958.0
2020-03-24 13:00:00,51.21,51.51,50.69,50.83,75667.0,42.8672,43.1183,42.4319,42.5491,75667.0
2020-03-24 13:30:00,50.95,50.98,49.92,50.2,127684.0,42.6495,42.6746,41.7873,42.0217,127684.0
2020-03-24 14:00:00,50.25,50.84,50.07,50.73,87324.0,42.0636,42.5575,41.9129,42.4654,87324.0
2020-03-24 14:30:00,50.68,50.95,50.03,50.73,148115.0,42.4235,42.6495,41.8794,42.4654,148115.0
2020-03-24 15:00:00,50.78,51.35,50.73,51.27,143963.0,42.5072,42.9844,42.4654,42.9174,143963.0
2020-03-24 15:30:00,51.28,52.97,50.9,52.41,436078.0,42.9258,44.3404,42.6077,43.8717,436078.0
2020-03-25 09:30:00,53.16,54.33,52.07,52.34,165401.0,44.4995,45.4789,43.5871,43.8131,165401.0
2020-03-25 10:00:00,52.39,53.04,52.02,52.52,134613.0,43.8549,44.399,43.5452,43.9638,134613.0
2020-03-25 10:30:00,52.65,54.36,52.64,54.36,114833.0,44.0726,45.504,44.0642,45.504,114833.0
2020-03-25 11:00:00,54.15,55.7,54.04,55.2,155806.0,45.3282,46.6257,45.2361,46.2071,155806.0
2020-03-25 11:30:00,55.16,55.93,55.02,55.78,213629.0,46.1737,46.8182,46.0565,46.6927,213629.0
2020-03-25 12:00:00,55.73,57.5,55.45,57.38,148089.0,46.6508,48.1324,46.4164,48.032,148089.0
2020-03-25 12:30:00,57.49,59.37,57.04,58.68,225849.0,48.1241,49.6978,47.7474,49.1202,225849.0
2020-03-25 13:00:00,58.8,60.17,58.6,59.74,366267.0,49.2207,50.3675,49.0532,50.0075,366267.0
2020-03-25 13:30:00,59.75,60.39,58.96,59.22,215616.0,50.0159,50.5516,49.3546,49.5722,215616.0
2020-03-25 14:00:00,59.25,59.73,58.24,59.29,139927.0,49.5973,49.9991,48.7519,49.6308,139927.0
2020-03-25 14:30:00,59.2,60.07,58.66,59.62,115108.0,49.5555,50.2838,49.1035,49.9071,115108.0
2020-03-25 15:00:00,59.66,59.93,58.73,58.98,194822.0,49.9405,50.1666,49.1621,49.3713,194822.0
2020-03-25 15:30:00,58.99,59.54,57.77,58.1,483505.0,49.3797,49.8401,48.3585,48.6347,483505.0
2020-03-26 09:30:00,58.09,59.33,57.64,59.01,209229.0,48.6263,49.6643,48.2496,49.3964,209229.0
2020-03-26 10:00:00,59.09,59.65,58.16,58.71,151770.0,49.4634,49.9322,48.6849,49.1453,151770.0
2020-03-26 10:30:00,58.61,59.88,58.24,58.86,164176.0,49.0616,50.1247,48.7519,49.2709,164176.0
2020-03-26 11:00:00,58.9,60.25,58.69,60.23,152413.0,49.3044,50.4344,49.1286,50.4177,152413.0
2020-03-26 11:30:00,60.36,60.36,59.32,60.31,147033.0,50.5265,50.5265,49.6559,50.4847,147033.0
2020-03-26 12:00:00,60.41,60.73,59.99,60.47,103478.0,50.5684,50.8362,50.2168,50.6186,103478.0
2020-03-26 12:30:00,60.54,61.58,60.31,61.44,162975.0,50.6772,51.5478,50.4847,51.4306,162975.0
2020-03-26 13:00:00,61.45,61.71,60.07,60.2,117604.0,51.4389,51.6566,50.2838,50.3926,117604.0
2020-03-26 13:30:00,60.17,60.49,59.63,59.8,127405.0,50.3675,50.6353,49.9154,50.0577,127405.0
2020-03-26 14:00:00,59.84,59.98,58.86,59.56,111781.0,50.0912,50.2084,49.2709,49.8568,111781.0
2020-03-26 14:30:00,59.64,60.62,59.63,60.28,201040.0,49.9238,50.7442,49.9154,50.4595,201040.0
2020-03-26 15:00:00,60.29,61.11,60.02,61.03,130127.0,50.4679,51.1543,50.2419,51.0874,130127.0
2020-03-26 15:30:00,61.02,62.44,60.32,61.8,604933.0,51.079,52.2676,50.493,51.7319,604933.0
2020-03-27 09:30:00,57.87,59.45,57.04,57.65,231029.0,48.4422,49.7648,47.7474,48.258,231029.0
2020-03-27 10:00:00,57.62,58.14,57.02,57.16,110895.0,48.2329,48.6682,47.7306,47.8478,110895.0
2020-03-27 10:30:00,57.13,57.75,57.07,57.57,68179.0,47.8227,48.3417,47.7725,48.191,68179.0
2020-03-27 11:00:00,57.71,58.53,57.54,57.72,81031.0,48.3082,48.9946,48.1659,48.3166,81031.0
2020-03-27 11:30:00,57.76,58.11,57.4,57.46,120848.0,48.3501,48.6431,48.0487,48.099,120848.0
2020-03-27 12:00:00,57.42,57.98,57.28,57.93,88912.0,48.0655,48.5342,47.9483,48.4924,88912.0
2020-03-27 12:30:00,57.97,58.32,57.73,58.07,116679.0,48.5259,48.8189,48.325,48.6096,116679.0
2020-03-27 13:00:00,58.06,58.3,57.55,57.84,81923.0,48.6012,48.8021,48.1743,48.4171,81923.0
2020-03-27 13:30:00,57.82,58.4,57.78,57.86,95109.0,48.4003,48.8858,48.3668,48.4338,95109.0
2020-03-27 14:00:00,57.86,57.9,57.36,57.54,79872.0,48.4338,48.4673,48.0153,48.1659,79872.0
2020-03-27 14:30:00,57.53,58.88,57.49,58.72,113835.0,48.1576,49.2876,48.1241,49.1537,113835.0
2020-03-27 15:00:00,58.72,59.09,57.92,58.75,180471.0,49.1537,49.4634,48.484,49.1788,180471.0
2020-03-27 15:30:00,58.76,58.97,57.27,57.76,524886.0,49.1872,49.363,47.9399,48.3501,524886.0
2020-03-30 09:30:00,57.83,58.87,57.05,57.88,252753.0,48.4087,49.2793,47.7558,48.4505,252753.0
2020-03-30 10:00:00,57.94,58.68,57.59,58.43,114328.0,48.5008,49.1202,48.2078,48.9109,114328.0
2020-03-30 10:30:00,58.42,58.97,58.38,58.58,69616.0,48.9026,49.363,48.8691,49.0365,69616.0
2020-03-30 11:00:00,58.59,59.15,58.31,59.03,105862.0,49.0449,49.5136,48.8105,49.4132,105862.0
2020-03-30 11:30:00,59.11,59.34,58.62,59.18,159847.0,49.4802,49.6727,49.07,49.5387,159847.0
2020-03-30 12:00:00,59.19,59.74,58.93,59.47,126023.0,49.5471,50.0075,49.3295,49.7815,126023.0
2020-03-30 12:30:00,59.46,59.52,58.66,59.18,121404.0,49.7731,49.8234,49.1035,49.5387,121404.0
2020-03-30 13:00:00,59.13,59.34,58.68,59.33,139664.0,49.4969,49.6727,49.1202,49.6643,139664.0
2020-03-30 13:30:00,59.33,60.0,59.17,59.78,82996.0,49.6643,50.2252,49.5304,50.041,82996.0
2020-03-30 14:00:00,59.75,59.87,59.06,59.38,152626.0,50.0159,50.1163,49.4383,49.7062,152626.0
2020-03-30 14:30:00,59.37,59.82,59.1,59.58,120884.0,49.6978,50.0745,49.4718,49.8736,120884.0
2020-03-30 15:00:00,59.57,60.41,59.24,59.51,151781.0,49.8652,50.5684,49.589,49.815,151781.0
2020-03-30 15:30:00,59.53,60.21,59.38,59.77,305413.0,49.8317,50.4009,49.7062,50.0326,305413.0
2020-03-31 09:30:00,59.06,59.6,58.01,58.29,166678.0,49.4383,49.8903,48.5594,48.7937,166678.0
2020-03-31 10:00:00,58.23,58.8,58.03,58.31,89187.0,48.7435,49.2207,48.5761,48.8105,89187.0
2020-03-31 10:30:00,58.46,58.8,57.84,57.96,136110.0,48.936,49.2207,48.4171,48.5175,136110.0
2020-03-31 11:00:00,58.0,58.1,57.71,57.92,108856.0,48.551,48.6347,48.3082,48.484,108856.0
2020-03-31 11:30:00,57.92,58.01,57.52,57.92,88161.0,48.484,48.5594,48.1492,48.484,88161.0
2020-03-31 12:00:00,57.9,58.13,57.22,57.47,76127.0,48.4673,48.6598,47.8981,48.1073,76127.0
2020-03-31 12:30:00,57.47,57.49,57.11,57.23,53644.0,48.1073,48.1241,47.806,47.9064,53644.0
2020-03-31 13:00:00,57.23,57.29,56.62,56.67,69956.0,47.9064,47.9567,47.3958,47.4377,69956.0
2020-03-31 13:30:00,56.63,56.8,56.43,56.76,88887.0,47.4042,47.5465,47.2368,47.513,88887.0
2020-03-31 14:00:00,56.76,56.82,56.04,56.18,106938.0,47.513,47.5632,46.9103,47.0275,106938.0
2020-03-31 14:30:00,56.16,56.45,55.99,56.31,265323.0,47.0107,47.2535,46.8684,47.1363,265323.0
2020-03-31 15:00:00,56.32,56.44,54.81,55.1,256310.0,47.1447,47.2451,45.8807,46.1234,256310.0
2020-03-31 15:30:00,55.06,55.28,53.74,54.05,765065.0,46.09,46.2741,44.985,45.2445,765065.0
2020-04-01 09:30:00,51.12,51.74,50.2,51.1,303553.0,42.7918,43.3108,42.0217,42.7751,303553.0
2020-04-01 10:00:00,51.1,51.3,50.51,50.83,171478.0,42.7751,42.9425,42.2812,42.5491,171478.0
2020-04-01 10:30:00,50.78,51.12,50.38,50.77,137160.0,42.5072,42.7918,42.1724,42.4989,137160.0
2020-04-01 11:00:00,50.73,51.11,50.42,50.52,138209.0,42.4654,42.7835,42.2059,42.2896,138209.0
2020-04-01 11:30:00,50.5,50.61,49.76,49.94,164663.0,42.2728,42.3649,41.6534,41.8041,164663.0
2020-04-01 12:00:00,49.93,49.97,49.56,49.72,118901.0,41.7957,41.8292,41.486,41.6199,118901.0
2020-04-01 12:30:00,49.74,49.88,49.34,49.5,119287.0,41.6367,41.7538,41.3018,41.4358,119287.0
2020-04-01 13:00:00,49.46,49.51,49.08,49.38,184813.0,41.4023,41.4441,41.0842,41.3353,184813.0
2020-04-01 13:30:00,49.34,49.48,49.07,49.31,177820.0,41.3018,41.419,41.0758,41.2767,177820.0
2020-04-01 14:00:00,49.31,49.58,48.96,49.19,125533.0,41.2767,41.5027,40.9837,41.1763,125533.0
2020-04-01 14:30:00,49.17,49.19,48.57,48.59,166594.0,41.1595,41.1763,40.6573,40.674,166594.0
2020-04-01 15:00:00,48.58,48.69,48.31,48.43,224072.0,40.6656,40.7577,40.4396,40.5401,224072.0
2020-04-01 15:30:00,48.44,48.87,47.93,48.67,803689.0,40.5484,40.9084,40.1215,40.741,803689.0
2020-04-02 09:30:00,48.19,48.87,47.8,48.61,300453.0,40.3392,40.9084,40.0127,40.6907,300453.0
2020-04-02 10:00:00,48.61,50.21,48.39,50.0,268024.0,40.6907,42.0301,40.5066,41.8543,268024.0
2020-04-02 10:30:00,49.96,50.83,49.41,49.92,331316.0,41.8208,42.5491,41.3604,41.7873,331316.0
2020-04-02 11:00:00,49.9,50.0,48.98,49.1,136449.0,41.7706,41.8543,41.0005,41.1009,136449.0
2020-04-02 11:30:00,49.2,49.96,49.14,49.8,313807.0,41.1846,41.8208,41.1344,41.6869,313807.0
2020-04-02 12:00:00,49.85,50.84,49.84,50.17,172455.0,41.7287,42.5575,41.7204,41.9966,172455.0
2020-04-02 12:30:00,50.26,50.26,49.79,49.97,120090.0,42.0719,42.0719,41.6785,41.8292,120090.0
2020-04-02 13:00:00,49.99,49.99,48.79,48.91,98696.0,41.8459,41.8459,40.8414,40.9419,98696.0
2020-04-02 13:30:00,48.91,48.91,48.38,48.47,88982.0,40.9419,40.9419,40.4982,40.5736,88982.0
2020-04-02 14:00:00,48.48,48.55,47.86,48.55,88126.0,40.5819,40.6405,40.0629,40.6405,88126.0
2020-04-02 14:30:00,48.55,48.94,48.24,48.94,99743.0,40.6405,40.967,40.381,40.967,99743.0
2020-04-02 15:00:00,48.97,49.03,48.6,48.94,124271.0,40.9921,41.0423,40.6824,40.967,124271.0
2020-04-02 15:30:00,48.96,49.68,48.39,49.12,638337.0,40.9837,41.5864,40.5066,41.1177,638337.0
2020-04-03 09:30:00,48.7,49.66,48.5,49.21,229661.0,40.7661,41.5697,40.5987,41.193,229661.0
2020-04-03 10:00:00,49.28,49.77,48.97,49.15,120379.0,41.2516,41.6618,40.9921,41.1428,120379.0
2020-04-03 10:30:00,49.18,49.25,48.64,48.76,540639.0,41.1679,41.2265,40.7159,40.8163,540639.0
2020-04-03 11:00:00,48.86,49.09,48.73,48.89,120780.0,40.9,41.0926,40.7912,40.9251,120780.0
2020-04-03 11:30:00,48.89,48.98,48.36,48.41,88988.0,40.9251,41.0005,40.4815,40.5233,88988.0
2020-04-03 12:00:00,48.47,48.64,48.12,48.43,188133.0,40.5736,40.7159,40.2806,40.5401,188133.0
2020-04-03 12:30:00,48.46,48.83,48.33,48.76,116278.0,40.5652,40.8749,40.4564,40.8163,116278.0
2020-04-03 13:00:00,48.76,48.9,48.48,48.62,98474.0,40.8163,40.9335,40.5819,40.6991,98474.0
2020-04-03 13:30:00,48.58,48.72,48.37,48.5,207040.0,40.6656,40.7828,40.4898,40.5987,207040.0
2020-04-03 14:00:00,48.53,49.16,48.5,49.1,113696.0,40.6238,41.1511,40.5987,41.1009,113696.0
2020-04-03 14:30:00,49.1,49.21,48.88,49.1,139980.0,41.1009,41.193,40.9168,41.1009,139980.0
2020-04-03 15:00:00,49.11,49.26,48.77,49.03,290028.0,41.1093,41.2349,40.8247,41.0423,290028.0
2020-04-03 15:30:00,49.01,49.15,48.67,48.85,731436.0,41.0256,41.1428,40.741,40.8917,731436.0
2020-04-06 09:30:00,51.27,52.52,51.25,52.25,295932.0,42.9174,43.9638,42.9007,43.7377,295932.0
2020-04-06 10:00:00,52.26,53.02,52.24,52.55,369739.0,43.7461,44.3823,43.7294,43.9889,369739.0
2020-04-06 10:30:00,52.55,52.71,52.08,52.45,141726.0,43.9889,44.1228,43.5954,43.9052,141726.0
2020-04-06 11:00:00,52.46,52.79,52.11,52.54,131705.0,43.9135,44.1898,43.6206,43.9805,131705.0
2020-04-06 11:30:00,52.54,54.57,52.53,53.88,157405.0,43.9805,45.6798,43.9721,45.1022,157405.0
2020-04-06 12:00:00,53.96,54.36,53.85,54.0,124176.0,45.1692,45.504,45.0771,45.2026,124176.0
2020-04-06 12:30:00,54.0,54.3,53.81,54.29,118541.0,45.2026,45.4538,45.0436,45.4454,118541.0
2020-04-06 13:00:00,54.32,54.71,54.25,54.63,76208.0,45.4705,45.797,45.4119,45.73,76208.0
2020-04-06 13:30:00,54.64,55.57,54.54,55.39,118730.0,45.7384,46.5169,45.6547,46.3662,118730.0
2020-04-06 14:00:00,55.39,55.39,54.83,55.06,102015.0,46.3662,46.3662,45.8974,46.09,102015.0
2020-04-06 14:30:00,55.08,55.18,54.8,55.1,115623.0,46.1067,46.1904,45.8723,46.1234,115623.0
2020-04-06 15:00:00,55.1,55.21,54.59,54.9,117422.0,46.1234,46.2155,45.6965,45.956,117422.0
2020-04-06 15:30:00,54.91,55.02,54.38,54.64,622171.0,45.9644,46.0565,45.5207,45.7384,622171.0
2020-04-07 09:30:00,57.94,59.1,57.07,59.0,246805.0,48.5008,49.4718,47.7725,49.3881,246805.0
2020-04-07 10:00:00,59.06,59.25,57.81,58.17,206157.0,49.4383,49.5973,48.3919,48.6933,206157.0
2020-04-07 10:30:00,58.22,58.73,57.56,57.81,245944.0,48.7351,49.1621,48.1827,48.3919,245944.0
2020-04-07 11:00:00,57.87,58.5,56.98,57.47,143846.0,48.4422,48.9695,47.6972,48.1073,143846.0
2020-04-07 11:30:00,57.43,58.59,57.43,58.04,132198.0,48.0738,49.0449,48.0738,48.5845,132198.0
2020-04-07 12:00:00,58.08,59.05,57.96,58.73,106265.0,48.618,49.4299,48.5175,49.1621,106265.0
2020-04-07 12:30:00,58.78,59.09,58.62,58.72,291730.0,49.2039,49.4634,49.07,49.1537,291730.0
2020-04-07 13:00:00,58.69,58.91,57.59,58.08,157150.0,49.1286,49.3127,48.2078,48.618,157150.0
2020-04-07 13:30:00,58.11,58.17,57.75,58.07,299184.0,48.6431,48.6933,48.3417,48.6096,299184.0
2020-04-07 14:00:00,58.03,58.47,57.83,58.06,375486.0,48.5761,48.9444,48.4087,48.6012,375486.0
2020-04-07 14:30:00,58.09,58.14,56.99,57.15,146611.0,48.6263,48.6682,47.7055,47.8395,146611.0
2020-04-07 15:00:00,57.16,57.47,56.75,56.98,241340.0,47.8478,48.1073,47.5046,47.6972,241340.0
2020-04-07 15:30:00,56.97,57.23,56.15,56.33,552101.0,47.6888,47.9064,47.0024,47.1531,552101.0
2020-04-08 09:30:00,57.23,57.48,56.38,56.38,122247.0,47.9064,48.1157,47.1949,47.1949,122247.0
2020-04-08 10:00:00,56.37,56.88,56.05,56.79,209060.0,47.1865,47.6135,46.9187,47.5381,209060.0
2020-04-08 10:30:00,56.8,57.1,56.45,57.04,69721.0,47.5465,47.7976,47.2535,47.7474,69721.0
2020-04-08 11:00:00,57.05,57.98,56.91,57.89,194560.0,47.7558,48.5342,47.6386,48.4589,194560.0
2020-04-08 11:30:00,57.93,57.99,57.37,57.52,138132.0,48.4924,48.5426,48.0236,48.1492,138132.0
2020-04-08 12:00:00,57.53,58.3,57.37,58.13,124694.0,48.1576,48.8021,48.0236,48.6598,124694.0
2020-04-08 12:30:00,58.15,58.38,57.76,57.93,142036.0,48.6765,48.8691,48.3501,48.4924,142036.0
2020-04-08 13:00:00,57.96,58.27,57.73,58.11,80357.0,48.5175,48.777,48.325,48.6431,80357.0
2020-04-08 13:30:00,58.15,58.23,57.7,58.02,74488.0,48.6765,48.7435,48.2999,48.5677,74488.0
2020-04-08 14:00:00,58.06,58.73,58.0,58.71,88995.0,48.6012,49.1621,48.551,49.1453,88995.0
2020-04-08 14:30:00,58.72,58.77,58.38,58.64,121043.0,49.1537,49.1955,48.8691,49.0867,121043.0
2020-04-08 15:00:00,58.68,58.98,58.29,58.5,220807.0,49.1202,49.3713,48.7937,48.9695,220807.0
2020-04-08 15:30:00,58.5,58.71,57.79,57.98,678373.0,48.9695,49.1453,48.3752,48.5342,678373.0
2020-04-09 09:30:00,59.44,59.94,59.07,59.89,252584.0,49.7564,50.1749,49.4467,50.1331,252584.0
2020-04-09 10:00:00,59.94,59.97,58.79,59.58,156529.0,50.1749,50.2,49.2123,49.8736,156529.0
2020-04-09 10:30:00,59.54,59.79,59.28,59.56,124366.0,49.8401,50.0494,49.6225,49.8568,124366.0
2020-04-09 11:00:00,59.57,59.57,58.77,59.19,179240.0,49.8652,49.8652,49.1955,49.5471,179240.0
2020-04-09 11:30:00,59.15,59.78,59.13,59.76,75057.0,49.5136,50.041,49.4969,50.0243,75057.0
2020-04-09 12:00:00,59.79,59.96,59.65,59.87,120122.0,50.0494,50.1917,49.9322,50.1163,120122.0
2020-04-09 12:30:00,59.88,60.42,59.72,60.04,378733.0,50.1247,50.5767,49.9908,50.2586,378733.0
2020-04-09 13:00:00,60.09,60.33,59.83,60.29,126259.0,50.3005,50.5014,50.0829,50.4679,126259.0
2020-04-09 13:30:00,60.3,60.47,59.89,60.04,122802.0,50.4763,50.6186,50.1331,50.2586,122802.0
2020-04-09 14:00:00,60.04,60.05,58.98,59.12,136563.0,50.2586,50.267,49.3713,49.4885,136563.0
2020-04-09 14:30:00,59.13,59.19,58.21,58.55,161387.0,49.4969,49.5471,48.7268,49.0114,161387.0
2020-04-09 15:00:00,58.54,58.76,58.16,58.76,164990.0,49.003,49.1872,48.6849,49.1872,164990.0
2020-04-09 15:30:00,58.78,59.37,58.77,59.21,444951.0,49.2039,49.6978,49.1955,49.5639,444951.0
2020-04-13 09:30:00,59.2,59.2,57.57,58.07,97338.0,49.5555,49.5555,48.191,48.6096,97338.0
2020-04-13 10:00:00,58.09,58.29,57.38,57.75,73900.0,48.6263,48.7937,48.032,48.3417,73900.0
2020-04-13 10:30:00,57.75,57.94,57.23,57.81,75268.0,48.3417,48.5008,47.9064,48.3919,75268.0
2020-04-13 11:00:00,57.76,58.3,57.45,58.17,61581.0,48.3501,48.8021,48.0906,48.6933,61581.0
2020-04-13 11:30:00,58.14,58.35,57.54,58.19,110339.0,48.6682,48.844,48.1659,48.71,110339.0
2020-04-13 12:00:00,58.2,58.69,58.12,58.64,81256.0,48.7184,49.1286,48.6514,49.0867,81256.0
2020-04-13 12:30:00,58.61,58.61,57.8,58.0,38963.0,49.0616,49.0616,48.3836,48.551,38963.0
2020-04-13 13:00:00,58.0,58.07,57.76,57.96,71650.0,48.551,48.6096,48.3501,48.5175,71650.0
2020-04-13 13:30:00,57.93,58.32,57.87,58.23,68082.0,48.4924,48.8189,48.4422,48.7435,68082.0
2020-04-13 14:00:00,58.26,58.49,57.75,57.86,86406.0,48.7686,48.9612,48.3417,48.4338,86406.0
2020-04-13 14:30:00,57.86,57.91,57.33,57.49,86666.0,48.4338,48.4756,47.9901,48.1241,86666.0
2020-04-13 15:00:00,57.49,57.66,57.34,57.54,144235.0,48.1241,48.2664,47.9985,48.1659,144235.0
2020-04-13 15:30:00,57.57,57.82,57.23,57.45,335807.0,48.191,48.4003,47.9064,48.0906,335807.0
2020-04-14 09:30:00,58.9,59.97,58.56,59.5,227875.0,49.3044,50.2,49.0198,49.8066,227875.0
2020-04-14 10:00:00,59.55,59.8,59.3,59.52,92574.0,49.8485,50.0577,49.6392,49.8234,92574.0
2020-04-14 10:30:00,59.55,59.59,58.88,58.91,95698.0,49.8485,49.882,49.2876,49.3127,95698.0
2020-04-14 11:00:00,58.88,59.13,58.51,58.91,102129.0,49.2876,49.4969,48.9779,49.3127,102129.0
2020-04-14 11:30:00,58.92,59.08,58.56,58.67,77360.0,49.3211,49.455,49.0198,49.1118,77360.0
2020-04-14 12:00:00,58.67,59.35,58.67,59.02,62772.0,49.1118,49.6811,49.1118,49.4048,62772.0
2020-04-14 12:30:00,59.03,59.36,58.97,59.27,53858.0,49.4132,49.6894,49.363,49.6141,53858.0
2020-04-14 13:00:00,59.27,59.32,59.1,59.13,47862.0,49.6141,49.6559,49.4718,49.4969,47862.0
2020-04-14 13:30:00,59.16,59.42,59.14,59.35,57775.0,49.522,49.7396,49.5053,49.6811,57775.0
2020-04-14 14:00:00,59.35,59.35,58.98,59.1,86152.0,49.6811,49.6811,49.3713,49.4718,86152.0
2020-04-14 14:30:00,59.12,59.31,59.05,59.08,114151.0,49.4885,49.6476,49.4299,49.455,114151.0
2020-04-14 15:00:00,59.11,59.29,58.87,59.26,90165.0,49.4802,49.6308,49.2793,49.6057,90165.0
2020-04-14 15:30:00,59.28,59.89,59.26,59.49,489536.0,49.6225,50.1331,49.6057,49.7982,489536.0
2020-04-15 09:30:00,57.62,57.78,56.82,57.4,135906.0,48.2329,48.3668,47.5632,48.0487,135906.0
2020-04-15 10:00:00,57.46,57.65,56.76,56.89,77692.0,48.099,48.258,47.513,47.6218,77692.0
2020-04-15 10:30:00,56.86,56.98,55.96,56.13,104319.0,47.5967,47.6972,46.8433,46.9856,104319.0
2020-04-15 11:00:00,56.12,56.17,55.77,55.9,90753.0,46.9773,47.0191,46.6843,46.7931,90753.0
2020-04-15 11:30:00,55.9,56.25,55.68,55.89,70905.0,46.7931,47.0861,46.6089,46.7847,70905.0
2020-04-15 12:00:00,55.89,56.29,55.79,56.24,68882.0,46.7847,47.1196,46.701,47.0777,68882.0
2020-04-15 12:30:00,56.21,56.5,56.15,56.27,55893.0,47.0526,47.2954,47.0024,47.1028,55893.0
2020-04-15 13:00:00,56.25,56.58,56.2,56.31,51705.0,47.0861,47.3623,47.0442,47.1363,51705.0
2020-04-15 13:30:00,56.33,56.35,55.84,55.95,49959.0,47.1531,47.1698,46.7429,46.835,49959.0
2020-04-15 14:00:00,55.98,56.43,55.97,56.42,60631.0,46.8601,47.2368,46.8517,47.2284,60631.0
2020-04-15 14:30:00,56.41,56.8,56.38,56.67,56738.0,47.22,47.5465,47.1949,47.4377,56738.0
2020-04-15 15:00:00,56.65,56.67,56.12,56.24,87378.0,47.4209,47.4377,46.9773,47.0777,87378.0
2020-04-15 15:30:00,56.23,56.26,55.8,55.86,291890.0,47.0693,47.0945,46.7094,46.7596,291890.0
2020-04-16 09:30:00,55.94,56.07,54.24,54.25,209933.0,46.8266,46.9354,45.4035,45.4119,209933.0
2020-04-16 10:00:00,54.26,54.64,53.75,54.64,198942.0,45.4203,45.7384,44.9934,45.7384,198942.0
2020-04-16 10:30:00,54.64,55.12,54.31,55.04,97080.0,45.7384,46.1402,45.4621,46.0732,97080.0
2020-04-16 11:00:00,55.03,55.46,54.94,55.24,69943.0,46.0648,46.4248,45.9895,46.2406,69943.0
2020-04-16 11:30:00,55.23,55.39,54.98,55.31,56784.0,46.2323,46.3662,46.023,46.2992,56784.0
2020-04-16 12:00:00,55.33,55.43,54.63,54.71,69522.0,46.316,46.3997,45.73,45.797,69522.0
2020-04-16 12:30:00,54.73,54.93,54.34,54.85,98734.0,45.8137,45.9811,45.4873,45.9142,98734.0
2020-04-16 13:00:00,54.88,54.99,54.72,54.97,56444.0,45.9393,46.0314,45.8053,46.0146,56444.0
2020-04-16 13:30:00,54.95,55.08,54.74,54.84,60666.0,45.9979,46.1067,45.8221,45.9058,60666.0
2020-04-16 14:00:00,54.87,55.01,54.68,54.77,102597.0,45.9309,46.0481,45.7719,45.8472,102597.0
2020-04-16 14:30:00,54.73,54.78,54.38,54.46,143159.0,45.8137,45.8556,45.5207,45.5877,143159.0
2020-04-16 15:00:00,54.48,54.84,54.19,54.82,104657.0,45.6044,45.9058,45.3617,45.8891,104657.0
2020-04-16 15:30:00,54.83,54.97,54.77,54.87,243178.0,45.8974,46.0146,45.8472,45.9309,243178.0
2020-04-17 09:30:00,57.05,58.99,56.96,58.88,210907.0,47.7558,49.3797,47.6804,49.2876,210907.0
2020-04-17 10:00:00,58.78,58.85,57.62,57.8,94649.0,49.2039,49.2625,48.2329,48.3836,94649.0
2020-04-17 10:30:00,57.79,58.06,57.54,57.87,108075.0,48.3752,48.6012,48.1659,48.4422,108075.0
2020-04-17 11:00:00,57.87,58.21,57.67,57.83,116172.0,48.4422,48.7268,48.2747,48.4087,116172.0
2020-04-17 11:30:00,57.85,58.35,57.77,57.98,201548.0,48.4254,48.844,48.3585,48.5342,201548.0
2020-04-17 12:00:00,57.98,58.41,57.8,58.01,116170.0,48.5342,48.8942,48.3836,48.5594,116170.0
2020-04-17 12:30:00,58.01,58.6,57.98,58.33,129700.0,48.5594,49.0532,48.5342,48.8272,129700.0
2020-04-17 13:00:00,58.31,58.48,57.96,58.23,141685.0,48.8105,48.9528,48.5175,48.7435,141685.0
2020-04-17 13:30:00,58.21,58.37,57.78,57.88,111804.0,48.7268,48.8607,48.3668,48.4505,111804.0
2020-04-17 14:00:00,57.88,57.88,57.45,57.64,104243.0,48.4505,48.4505,48.0906,48.2496,104243.0
2020-04-17 14:30:00,57.64,57.75,57.35,57.53,165079.0,48.2496,48.3417,48.0069,48.1576,165079.0
2020-04-17 15:00:00,57.53,57.76,57.36,57.63,242775.0,48.1576,48.3501,48.0153,48.2413,242775.0
2020-04-17 15:30:00,57.63,57.95,57.4,57.5,832870.0,48.2413,48.5091,48.0487,48.1324,832870.0
2020-04-20 09:30:00,56.35,56.66,55.6,56.13,107486.0,47.1698,47.4293,46.542,46.9856,107486.0
2020-04-20 10:00:00,56.16,56.53,55.89,56.39,72538.0,47.0107,47.3205,46.7847,47.2033,72538.0
2020-04-20 10:30:00,56.38,57.27,56.31,57.11,79574.0,47.1949,47.9399,47.1363,47.806,79574.0
2020-04-20 11:00:00,57.11,57.47,57.05,57.37,54612.0,47.806,48.1073,47.7558,48.0236,54612.0
2020-04-20 11:30:00,57.33,57.56,57.17,57.31,45423.0,47.9901,48.1827,47.8562,47.9734,45423.0
2020-04-20 12:00:00,57.27,57.28,56.79,56.86,44283.0,47.9399,47.9483,47.5381,47.5967,44283.0
2020-04-20 12:30:00,56.86,56.98,56.82,56.97,37852.0,47.5967,47.6972,47.5632,47.6888,37852.0
2020-04-20 13:00:00,56.92,56.94,56.32,56.38,58240.0,47.6469,47.6637,47.1447,47.1949,58240.0
2020-04-20 13:30:00,56.38,56.51,56.02,56.51,44103.0,47.1949,47.3037,46.8936,47.3037,44103.0
2020-04-20 14:00:00,56.48,56.6,55.79,55.79,106615.0,47.2786,47.3791,46.701,46.701,106615.0
2020-04-20 14:30:00,55.79,56.12,55.62,55.62,61355.0,46.701,46.9773,46.5587,46.5587,61355.0
2020-04-20 15:00:00,55.67,55.88,55.52,55.84,81545.0,46.6006,46.7764,46.475,46.7429,81545.0
2020-04-20 15:30:00,55.84,56.1,55.74,55.83,261505.0,46.7429,46.9605,46.6592,46.7345,261505.0
2020-04-21 09:30:00,53.5,54.63,53.0,54.63,209910.0,44.7841,45.73,44.3656,45.73,209910.0
2020-04-21 10:00:00,54.66,54.66,53.93,54.13,154165.0,45.7551,45.7551,45.144,45.3115,154165.0
2020-04-21 10:30:00,54.16,54.21,53.46,53.95,147409.0,45.3366,45.3784,44.7506,45.1608,147409.0
2020-04-21 11:00:00,53.91,54.01,53.32,53.38,128873.0,45.1273,45.211,44.6334,44.6836,128873.0
2020-04-21 11:30:00,53.39,53.58,52.91,53.33,123479.0,44.692,44.8511,44.2902,44.6418,123479.0
2020-04-21 12:00:00,53.33,53.62,53.19,53.44,127163.0,44.6418,44.8846,44.5246,44.7339,127163.0
2020-04-21 12:30:00,53.48,53.5,52.84,53.34,183040.0,44.7674,44.7841,44.2316,44.6502,183040.0
2020-04-21 13:00:00,53.34,53.51,53.0,53.32,147368.0,44.6502,44.7925,44.3656,44.6334,147368.0
2020-04-21 13:30:00,53.3,53.43,52.8,52.98,175337.0,44.6167,44.7255,44.1981,44.3488,175337.0
2020-04-21 14:00:00,52.95,53.2,52.64,52.86,158609.0,44.3237,44.533,44.0642,44.2484,158609.0
2020-04-21 14:30:00,52.86,53.01,52.5,52.76,226757.0,44.2484,44.3739,43.947,44.1647,226757.0
2020-04-21 15:00:00,52.79,53.28,52.55,53.23,212330.0,44.1898,44.5999,43.9889,44.5581,212330.0
2020-04-21 15:30:00,53.23,53.68,52.94,53.34,793599.0,44.5581,44.9348,44.3153,44.6502,793599.0
2020-04-22 09:30:00,54.4,55.03,54.03,54.18,148333.0,45.5375,46.0648,45.2278,45.3533,148333.0
2020-04-22 10:00:00,54.19,54.48,53.85,54.34,139325.0,45.3617,45.6044,45.0771,45.4873,139325.0
2020-04-22 10:30:00,54.35,54.65,54.18,54.25,90818.0,45.4956,45.7467,45.3533,45.4119,90818.0
2020-04-22 11:00:00,54.28,54.64,54.15,54.55,78722.0,45.437,45.7384,45.3282,45.663,78722.0
2020-04-22 11:30:00,54.57,54.8,54.48,54.72,71100.0,45.6798,45.8723,45.6044,45.8053,71100.0
2020-04-22 12:00:00,54.73,54.85,54.54,54.79,51951.0,45.8137,45.9142,45.6547,45.8639,51951.0
2020-04-22 12:30:00,54.8,55.13,54.77,54.78,90300.0,45.8723,46.1486,45.8472,45.8556,90300.0
2020-04-22 13:00:00,54.78,54.79,54.53,54.78,57007.0,45.8556,45.8639,45.6463,45.8556,57007.0
2020-04-22 13:30:00,54.82,54.82,54.56,54.65,74294.0,45.8891,45.8891,45.6714,45.7467,74294.0
2020-04-22 14:00:00,54.66,54.73,54.3,54.45,52707.0,45.7551,45.8137,45.4538,45.5793,52707.0
2020-04-22 14:30:00,54.45,54.71,54.39,54.41,88229.0,45.5793,45.797,45.5291,45.5458,88229.0
2020-04-22 15:00:00,54.43,54.69,54.29,54.6,122885.0,45.5626,45.7802,45.4454,45.7049,122885.0
2020-04-22 15:30:00,54.6,54.77,54.24,54.26,296077.0,45.7049,45.8472,45.4035,45.4203,296077.0
2020-04-23 09:30:00,54.09,55.06,54.08,54.27,101122.0,45.278,46.09,45.2696,45.4287,101122.0
2020-04-23 10:00:00,54.27,54.93,54.0,54.93,66065.0,45.4287,45.9811,45.2026,45.9811,66065.0
2020-04-23 10:30:00,54.95,55.52,54.93,55.18,68649.0,45.9979,46.475,45.9811,46.1904,68649.0
2020-04-23 11:00:00,55.15,55.22,54.88,55.09,51148.0,46.1653,46.2239,45.9393,46.1151,51148.0
2020-04-23 11:30:00,55.12,55.13,54.75,55.04,65900.0,46.1402,46.1486,45.8305,46.0732,65900.0
2020-04-23 12:00:00,55.03,55.33,54.96,55.27,56359.0,46.0648,46.316,46.0062,46.2657,56359.0
2020-04-23 12:30:00,55.24,55.47,54.15,54.54,109132.0,46.2406,46.4332,45.3282,45.6547,109132.0
2020-04-23 13:00:00,54.55,54.76,54.07,54.23,81394.0,45.663,45.8388,45.2612,45.3952,81394.0
2020-04-23 13:30:00,54.26,54.32,53.79,54.04,80869.0,45.4203,45.4705,45.0269,45.2361,80869.0
2020-04-23 14:00:00,54.04,54.35,53.95,54.23,96437.0,45.2361,45.4956,45.1608,45.3952,96437.0
2020-04-23 14:30:00,54.23,54.55,54.18,54.48,60595.0,45.3952,45.663,45.3533,45.6044,60595.0
2020-04-23 15:00:00,54.43,54.45,54.15,54.43,110137.0,45.5626,45.5793,45.3282,45.5626,110137.0
2020-04-23 15:30:00,54.43,54.69,54.29,54.39,267432.0,45.5626,45.7802,45.4454,45.5291,267432.0
2020-04-24 09:30:00,54.86,55.21,54.72,54.85,103680.0,45.9225,46.2155,45.8053,45.9142,103680.0
2020-04-24 10:00:00,54.89,55.1,54.5,54.87,71166.0,45.9476,46.1234,45.6212,45.9309,71166.0
2020-04-24 10:30:00,54.87,55.22,54.79,54.99,134147.0,45.9309,46.2239,45.8639,46.0314,134147.0
2020-04-24 11:00:00,54.98,55.05,54.1,54.66,158672.0,46.023,46.0816,45.2864,45.7551,158672.0
2020-04-24 11:30:00,54.67,54.89,54.56,54.77,68250.0,45.7635,45.9476,45.6714,45.8472,68250.0
2020-04-24 12:00:00,54.79,54.88,54.41,54.56,56212.0,45.8639,45.9393,45.5458,45.6714,56212.0
2020-04-24 12:30:00,54.59,54.59,54.37,54.48,38796.0,45.6965,45.6965,45.5124,45.6044,38796.0
2020-04-24 13:00:00,54.47,54.69,54.34,54.69,45478.0,45.5961,45.7802,45.4873,45.7802,45478.0
2020-04-24 13:30:00,54.69,55.22,54.67,55.22,178779.0,45.7802,46.2239,45.7635,46.2239,178779.0
2020-04-24 14:00:00,55.22,55.4,55.09,55.13,212438.0,46.2239,46.3746,46.1151,46.1486,212438.0
2020-04-24 14:30:00,55.15,55.47,55.11,55.28,87605.0,46.1653,46.4332,46.1318,46.2741,87605.0
2020-04-24 15:00:00,55.27,55.42,55.19,55.29,130406.0,46.2657,46.3913,46.1988,46.2825,130406.0
2020-04-24 15:30:00,55.3,55.3,54.4,54.56,519760.0,46.2909,46.2909,45.5375,45.6714,519760.0
2020-04-27 09:30:00,55.43,55.85,55.03,55.37,130266.0,46.3997,46.7513,46.0648,46.3495,130266.0
2020-04-27 10:00:00,55.39,55.7,55.03,55.57,76609.0,46.3662,46.6257,46.0648,46.5169,76609.0
2020-04-27 10:30:00,55.57,56.19,55.54,56.04,132430.0,46.5169,47.0359,46.4918,46.9103,132430.0
2020-04-27 11:00:00,56.07,56.36,55.92,56.36,199864.0,46.9354,47.1782,46.8098,47.1782,199864.0
2020-04-27 11:30:00,56.34,56.67,56.26,56.65,142938.0,47.1614,47.4377,47.0945,47.4209,142938.0
2020-04-27 12:00:00,56.66,56.84,56.43,56.47,145412.0,47.4293,47.58,47.2368,47.2702,145412.0
2020-04-27 12:30:00,56.51,57.18,56.45,57.16,103680.0,47.3037,47.8646,47.2535,47.8478,103680.0
2020-04-27 13:00:00,57.1,57.5,57.09,57.48,98959.0,47.7976,48.1324,47.7892,48.1157,98959.0
2020-04-27 13:30:00,57.44,57.69,57.31,57.65,89312.0,48.0822,48.2915,47.9734,48.258,89312.0
2020-04-27 14:00:00,57.67,58.08,57.65,57.95,116440.0,48.2747,48.618,48.258,48.5091,116440.0
2020-04-27 14:30:00,57.95,58.13,57.92,58.03,141660.0,48.5091,48.6598,48.484,48.5761,141660.0
2020-04-27 15:00:00,58.03,58.16,57.93,57.95,152167.0,48.5761,48.6849,48.4924,48.5091,152167.0
2020-04-27 15:30:00,57.96,58.08,57.68,57.71,433691.0,48.5175,48.618,48.2831,48.3082,433691.0
2020-04-28 09:30:00,59.27,61.18,59.26,60.24,248040.0,49.6141,51.2129,49.6057,50.4261,248040.0
2020-04-28 10:00:00,60.18,60.98,59.98,60.47,131104.0,50.3758,51.0455,50.2084,50.6186,131104.0
2020-04-28 10:30:00,60.52,60.52,58.9,58.93,140927.0,50.6604,50.6604,49.3044,49.3295,140927.0
2020-04-28 11:00:00,58.95,59.23,58.71,59.07,197870.0,49.3462,49.5806,49.1453,49.4467,197870.0
2020-04-28 11:30:00,59.06,59.51,59.02,59.45,86930.0,49.4383,49.815,49.4048,49.7648,86930.0
2020-04-28 12:00:00,59.5,59.92,59.16,59.88,112940.0,49.8066,50.1582,49.522,50.1247,112940.0
2020-04-28 12:30:00,59.88,60.01,59.63,59.78,94715.0,50.1247,50.2335,49.9154,50.041,94715.0
2020-04-28 13:00:00,59.78,59.96,59.6,59.94,63144.0,50.041,50.1917,49.8903,50.1749,63144.0
2020-04-28 13:30:00,59.92,60.06,59.69,59.72,48151.0,50.1582,50.2754,49.9657,49.9908,48151.0
2020-04-28 14:00:00,59.73,60.25,59.67,60.25,175328.0,49.9991,50.4344,49.9489,50.4344,175328.0
2020-04-28 14:30:00,60.23,60.38,60.04,60.11,86609.0,50.4177,50.5433,50.2586,50.3172,86609.0
2020-04-28 15:00:00,60.12,60.36,59.92,60.16,136470.0,50.3256,50.5265,50.1582,50.3591,136470.0
2020-04-28 15:30:00,60.17,60.21,59.39,59.48,423959.0,50.3675,50.4009,49.7145,49.7899,423959.0
2020-04-29 09:30:00,61.5,62.7,61.22,62.57,240163.0,51.4808,52.4853,51.2464,52.3765,240163.0
2020-04-29 10:00:00,62.59,62.59,61.97,62.42,188800.0,52.3932,52.3932,51.8742,52.2509,188800.0
2020-04-29 10:30:00,62.43,63.24,62.32,62.94,192503.0,52.2593,52.9373,52.1672,52.6862,192503.0
2020-04-29 11:00:00,62.93,63.06,62.67,62.69,165570.0,52.6778,52.7866,52.4602,52.4769,165570.0
2020-04-29 11:30:00,62.67,62.69,62.28,62.28,77986.0,52.4602,52.4769,52.1337,52.1337,77986.0
2020-04-29 12:00:00,62.31,62.35,61.86,61.99,104482.0,52.1588,52.1923,51.7821,51.891,104482.0
2020-04-29 12:30:00,62.0,62.21,61.77,61.82,98506.0,51.8993,52.0751,51.7068,51.7487,98506.0
2020-04-29 13:00:00,61.81,61.82,61.22,61.22,99579.0,51.7403,51.7487,51.2464,51.2464,99579.0
2020-04-29 13:30:00,61.23,61.24,60.29,60.39,128811.0,51.2548,51.2631,50.4679,50.5516,128811.0
2020-04-29 14:00:00,60.48,60.49,59.98,60.2,112955.0,50.627,50.6353,50.2084,50.3926,112955.0
2020-04-29 14:30:00,60.23,60.38,60.02,60.29,92882.0,50.4177,50.5433,50.2419,50.4679,92882.0
2020-04-29 15:00:00,60.26,60.6,60.22,60.43,125877.0,50.4428,50.7274,50.4093,50.5851,125877.0
2020-04-29 15:30:00,60.42,60.58,60.24,60.31,373589.0,50.5767,50.7107,50.4261,50.4847,373589.0
2020-04-30 09:30:00,59.35,59.67,58.18,59.52,259171.0,49.6811,49.9489,48.7017,49.8234,259171.0
2020-04-30 10:00:00,59.53,59.82,58.94,59.31,178026.0,49.8317,50.0745,49.3378,49.6476,178026.0
2020-04-30 10:30:00,59.31,59.49,59.01,59.33,118737.0,49.6476,49.7982,49.3964,49.6643,118737.0
2020-04-30 11:00:00,59.39,59.7,59.17,59.21,80275.0,49.7145,49.974,49.5304,49.5639,80275.0
2020-04-30 11:30:00,59.18,59.25,58.69,58.69,68115.0,49.5387,49.5973,49.1286,49.1286,68115.0
2020-04-30 12:00:00,58.66,58.8,58.37,58.76,63016.0,49.1035,49.2207,48.8607,49.1872,63016.0
2020-04-30 12:30:00,58.76,58.94,58.55,58.83,78408.0,49.1872,49.3378,49.0114,49.2458,78408.0
2020-04-30 13:00:00,58.8,58.94,58.53,58.72,65946.0,49.2207,49.3378,48.9946,49.1537,65946.0
2020-04-30 13:30:00,58.7,58.73,58.37,58.44,83849.0,49.1369,49.1621,48.8607,48.9193,83849.0
2020-04-30 14:00:00,58.45,58.57,58.33,58.43,68114.0,48.9277,49.0281,48.8272,48.9109,68114.0
2020-04-30 14:30:00,58.42,58.55,58.11,58.21,105182.0,48.9026,49.0114,48.6431,48.7268,105182.0
2020-04-30 15:00:00,58.2,58.33,58.11,58.15,118704.0,48.7184,48.8272,48.6431,48.6765,118704.0
2020-04-30 15:30:00,58.14,59.04,57.72,58.1,576824.0,48.6682,49.4216,48.3166,48.6347,576824.0
2020-05-01 09:30:00,56.56,56.69,55.11,55.25,143399.0,47.3456,47.4544,46.1318,46.249,143399.0
2020-05-01 10:00:00,55.3,55.64,55.2,55.61,121860.0,46.2909,46.5755,46.2071,46.5504,121860.0
2020-05-01 10:30:00,55.64,56.25,55.61,55.84,80943.0,46.5755,47.0861,46.5504,46.7429,80943.0
2020-05-01 11:00:00,55.79,55.95,55.69,55.79,58507.0,46.701,46.835,46.6173,46.701,58507.0
2020-05-01 11:30:00,55.8,55.86,55.41,55.56,84140.0,46.7094,46.7596,46.3829,46.5085,84140.0
2020-05-01 12:00:00,55.56,55.81,55.52,55.73,134550.0,46.5085,46.7178,46.475,46.6508,134550.0
2020-05-01 12:30:00,55.73,55.88,55.58,55.84,67691.0,46.6508,46.7764,46.5252,46.7429,67691.0
2020-05-01 13:00:00,55.84,56.0,55.23,55.57,103155.0,46.7429,46.8768,46.2323,46.5169,103155.0
2020-05-01 13:30:00,55.53,55.6,55.17,55.21,81864.0,46.4834,46.542,46.182,46.2155,81864.0
2020-05-01 14:00:00,55.21,55.49,55.15,55.44,86302.0,46.2155,46.4499,46.1653,46.408,86302.0
2020-05-01 14:30:00,55.41,55.58,55.28,55.41,113337.0,46.3829,46.5252,46.2741,46.3829,113337.0
2020-05-01 15:00:00,55.38,55.51,55.24,55.31,130378.0,46.3578,46.4666,46.2406,46.2992,130378.0
2020-05-01 15:30:00,55.3,55.43,55.02,55.43,328514.0,46.2909,46.3997,46.0565,46.3997,328514.0
2020-05-04 09:30:00,54.48,55.11,54.04,54.97,291481.0,45.6044,46.1318,45.2361,46.0146,291481.0
2020-05-04 10:00:00,54.99,55.24,54.71,54.96,259741.0,46.0314,46.2406,45.797,46.0062,259741.0
2020-05-04 10:30:00,54.92,55.41,54.78,54.78,125418.0,45.9728,46.3829,45.8556,45.8556,125418.0
2020-05-04 11:00:00,54.81,55.12,54.65,54.85,81284.0,45.8807,46.1402,45.7467,45.9142,81284.0
2020-05-04 11:30:00,54.86,55.08,54.76,54.86,95789.0,45.9225,46.1067,45.8388,45.9225,95789.0
2020-05-04 12:00:00,54.88,55.31,54.87,55.23,167012.0,45.9393,46.2992,45.9309,46.2323,167012.0
2020-05-04 12:30:00,55.25,55.29,55.05,55.19,101463.0,46.249,46.2825,46.0816,46.1988,101463.0
2020-05-04 13:00:00,55.2,55.23,55.01,55.21,76706.0,46.2071,46.2323,46.0481,46.2155,76706.0
2020-05-04 13:30:00,55.24,55.27,55.11,55.17,124155.0,46.2406,46.2657,46.1318,46.182,124155.0
2020-05-04 14:00:00,55.18,55.45,55.16,55.31,271048.0,46.1904,46.4164,46.1737,46.2992,271048.0
2020-05-04 14:30:00,55.33,55.69,55.26,55.65,308471.0,46.316,46.6173,46.2574,46.5838,308471.0
2020-05-04 15:00:00,55.66,55.75,55.5,55.69,276234.0,46.5922,46.6675,46.4583,46.6173,276234.0
2020-05-04 15:30:00,55.68,55.91,55.64,55.74,362549.0,46.6089,46.8015,46.5755,46.6592,362549.0
2020-05-05 09:30:00,56.64,57.06,56.23,57.03,140781.0,47.4125,47.7641,47.0693,47.739,140781.0
2020-05-05 10:00:00,57.03,57.18,56.3,56.38,63473.0,47.739,47.8646,47.1279,47.1949,63473.0
2020-05-05 10:30:00,56.34,56.67,56.22,56.34,88825.0,47.1614,47.4377,47.061,47.1614,88825.0
2020-05-05 11:00:00,56.36,56.59,56.22,56.37,78823.0,47.1782,47.3707,47.061,47.1865,78823.0
2020-05-05 11:30:00,56.39,56.91,56.28,56.7,63821.0,47.2033,47.6386,47.1112,47.4628,63821.0
2020-05-05 12:00:00,56.71,56.73,56.52,56.63,65734.0,47.4711,47.4879,47.3121,47.4042,65734.0
2020-05-05 12:30:00,56.63,56.77,56.38,56.4,179709.0,47.4042,47.5214,47.1949,47.2116,179709.0
2020-05-05 13:00:00,56.39,56.45,56.22,56.41,153721.0,47.2033,47.2535,47.061,47.22,153721.0
2020-05-05 13:30:00,56.43,56.5,56.11,56.11,130561.0,47.2368,47.2954,46.9689,46.9689,130561.0
2020-05-05 14:00:00,56.07,56.2,55.99,56.12,111096.0,46.9354,47.0442,46.8684,46.9773,111096.0
2020-05-05 14:30:00,56.1,56.17,55.91,56.14,88751.0,46.9605,47.0191,46.8015,46.994,88751.0
2020-05-05 15:00:00,56.13,56.13,55.63,55.73,88325.0,46.9856,46.9856,46.5671,46.6508,88325.0
2020-05-05 15:30:00,55.72,55.94,55.51,55.65,213346.0,46.6424,46.8266,46.4666,46.5838,213346.0
2020-05-06 09:30:00,55.75,56.32,55.33,55.42,133108.0,46.6675,47.1447,46.316,46.3913,133108.0
2020-05-06 10:00:00,55.43,55.5,54.83,55.39,80908.0,46.3997,46.4583,45.8974,46.3662,80908.0
2020-05-06 10:30:00,55.37,55.72,55.3,55.31,95740.0,46.3495,46.6424,46.2909,46.2992,95740.0
2020-05-06 11:00:00,55.31,55.37,54.96,55.15,83768.0,46.2992,46.3495,46.0062,46.1653,83768.0
2020-05-06 11:30:00,55.16,55.32,54.93,55.16,75222.0,46.1737,46.3076,45.9811,46.1737,75222.0
2020-05-06 12:00:00,55.18,55.37,55.06,55.3,98038.0,46.1904,46.3495,46.09,46.2909,98038.0
2020-05-06 12:30:00,55.32,55.51,55.15,55.44,49335.0,46.3076,46.4666,46.1653,46.408,49335.0
2020-05-06 13:00:00,55.48,55.76,55.33,55.73,457126.0,46.4415,46.6759,46.316,46.6508,457126.0
2020-05-06 13:30:00,55.75,56.07,55.75,56.03,107283.0,46.6675,46.9354,46.6675,46.9019,107283.0
2020-05-06 14:00:00,56.02,56.16,55.75,56.01,408518.0,46.8936,47.0107,46.6675,46.8852,408518.0
2020-05-06 14:30:00,55.99,56.35,55.95,56.25,236407.0,46.8684,47.1698,46.835,47.0861,236407.0
2020-05-06 15:00:00,56.27,56.36,56.07,56.11,220687.0,47.1028,47.1782,46.9354,46.9689,220687.0
2020-05-06 15:30:00,56.09,56.21,55.95,56.0,397979.0,46.9522,47.0526,46.835,46.8768,397979.0
2020-05-07 09:30:00,56.71,58.05,56.7,57.52,169934.0,47.4711,48.5928,47.4628,48.1492,169934.0
2020-05-07 10:00:00,57.53,57.79,57.37,57.51,109893.0,48.1576,48.3752,48.0236,48.1408,109893.0
2020-05-07 10:30:00,57.51,57.77,57.3,57.41,96546.0,48.1408,48.3585,47.965,48.0571,96546.0
2020-05-07 11:00:00,57.41,58.15,57.41,58.06,111944.0,48.0571,48.6765,48.0571,48.6012,111944.0
2020-05-07 11:30:00,58.07,58.58,57.99,58.53,98791.0,48.6096,49.0365,48.5426,48.9946,98791.0
2020-05-07 12:00:00,58.53,58.7,58.32,58.39,75639.0,48.9946,49.1369,48.8189,48.8775,75639.0
2020-05-07 12:30:00,58.39,58.43,57.52,57.75,68841.0,48.8775,48.9109,48.1492,48.3417,68841.0
2020-05-07 13:00:00,57.72,57.81,57.58,57.79,66543.0,48.3166,48.3919,48.1994,48.3752,66543.0
2020-05-07 13:30:00,57.83,58.1,57.54,57.61,205480.0,48.4087,48.6347,48.1659,48.2245,205480.0
2020-05-07 14:00:00,57.58,57.73,57.4,57.5,101226.0,48.1994,48.325,48.0487,48.1324,101226.0
2020-05-07 14:30:00,57.5,57.55,57.18,57.21,88861.0,48.1324,48.1743,47.8646,47.8897,88861.0
2020-05-07 15:00:00,57.2,57.85,57.08,57.82,236800.0,47.8813,48.4254,47.7809,48.4003,236800.0
2020-05-07 15:30:00,57.81,57.87,57.2,57.29,314282.0,48.3919,48.4422,47.8813,47.9567,314282.0
2020-05-08 09:30:00,58.44,58.99,58.2,58.84,118719.0,48.9193,49.3797,48.7184,49.2541,118719.0
2020-05-08 10:00:00,58.85,59.21,58.67,58.69,102936.0,49.2625,49.5639,49.1118,49.1286,102936.0
2020-05-08 10:30:00,58.71,58.71,58.35,58.45,109249.0,49.1453,49.1453,48.844,48.9277,109249.0
2020-05-08 11:00:00,58.44,59.07,58.39,58.92,62793.0,48.9193,49.4467,48.8775,49.3211,62793.0
2020-05-08 11:30:00,58.93,59.05,58.34,58.4,90000.0,49.3295,49.4299,48.8356,48.8858,90000.0
2020-05-08 12:00:00,58.42,58.52,58.33,58.35,60633.0,48.9026,48.9863,48.8272,48.844,60633.0
2020-05-08 12:30:00,58.38,58.62,58.36,58.45,68785.0,48.8691,49.07,48.8523,48.9277,68785.0
2020-05-08 13:00:00,58.45,58.46,58.23,58.32,68480.0,48.9277,48.936,48.7435,48.8189,68480.0
2020-05-08 13:30:00,58.34,58.56,58.34,58.49,73629.0,48.8356,49.0198,48.8356,48.9612,73629.0
2020-05-08 14:00:00,58.5,58.74,58.42,58.72,82848.0,48.9695,49.1704,48.9026,49.1537,82848.0
2020-05-08 14:30:00,58.74,58.78,58.42,58.45,113132.0,49.1704,49.2039,48.9026,48.9277,113132.0
2020-05-08 15:00:00,58.45,58.53,58.26,58.38,124942.0,48.9277,48.9946,48.7686,48.8691,124942.0
2020-05-08 15:30:00,58.38,58.47,58.09,58.22,366567.0,48.8691,48.9444,48.6263,48.7351,366567.0
2020-05-11 09:30:00,57.47,57.5,56.29,56.53,153137.0,48.1073,48.1324,47.1196,47.3205,153137.0
2020-05-11 10:00:00,56.46,56.66,56.04,56.47,86390.0,47.2619,47.4293,46.9103,47.2702,86390.0
2020-05-11 10:30:00,56.44,56.77,56.11,56.37,114827.0,47.2451,47.5214,46.9689,47.1865,114827.0
2020-05-11 11:00:00,56.38,56.92,56.33,56.83,131571.0,47.1949,47.6469,47.1531,47.5716,131571.0
2020-05-11 11:30:00,56.88,57.47,56.83,57.34,58506.0,47.6135,48.1073,47.5716,47.9985,58506.0
2020-05-11 12:00:00,57.37,57.75,57.33,57.72,61717.0,48.0236,48.3417,47.9901,48.3166,61717.0
2020-05-11 12:30:00,57.72,57.89,57.5,57.6,64205.0,48.3166,48.4589,48.1324,48.2162,64205.0
2020-05-11 13:00:00,57.58,57.96,57.5,57.89,44142.0,48.1994,48.5175,48.1324,48.4589,44142.0
2020-05-11 13:30:00,57.92,58.04,57.74,57.74,41168.0,48.484,48.5845,48.3333,48.3333,41168.0
2020-05-11 14:00:00,57.75,57.77,57.34,57.41,53862.0,48.3417,48.3585,47.9985,48.0571,53862.0
2020-05-11 14:30:00,57.41,57.59,57.1,57.18,58743.0,48.0571,48.2078,47.7976,47.8646,58743.0
2020-05-11 15:00:00,57.19,57.51,57.17,57.32,64456.0,47.8729,48.1408,47.8562,47.9818,64456.0
2020-05-11 15:30:00,57.32,57.45,57.14,57.29,186171.0,47.9818,48.0906,47.8311,47.9567,186171.0
2020-05-12 09:30:00,57.65,57.96,56.95,57.2,119133.0,48.258,48.5175,47.672,47.8813,119133.0
2020-05-12 10:00:00,57.23,57.6,56.81,56.82,85628.0,47.9064,48.2162,47.5549,47.5632,85628.0
2020-05-12 10:30:00,56.8,56.85,56.39,56.73,61464.0,47.5465,47.5883,47.2033,47.4879,61464.0
2020-05-12 11:00:00,56.73,56.93,56.55,56.74,65278.0,47.4879,47.6553,47.3372,47.4963,65278.0
2020-05-12 11:30:00,56.74,56.77,56.42,56.63,35879.0,47.4963,47.5214,47.2284,47.4042,35879.0
2020-05-12 12:00:00,56.6,56.6,56.18,56.37,44589.0,47.3791,47.3791,47.0275,47.1865,44589.0
2020-05-12 12:30:00,56.36,56.44,56.03,56.17,120298.0,47.1782,47.2451,46.9019,47.0191,120298.0
2020-05-12 13:00:00,56.15,56.17,55.62,55.71,70041.0,47.0024,47.0191,46.5587,46.6341,70041.0
2020-05-12 13:30:00,55.7,56.01,55.65,56.01,96304.0,46.6257,46.8852,46.5838,46.8852,96304.0
2020-05-12 14:00:00,56.0,56.0,55.5,55.81,82885.0,46.8768,46.8768,46.4583,46.7178,82885.0
2020-05-12 14:30:00,55.79,56.0,55.69,55.95,57220.0,46.701,46.8768,46.6173,46.835,57220.0
2020-05-12 15:00:00,55.94,56.13,55.87,56.07,122469.0,46.8266,46.9856,46.768,46.9354,122469.0
2020-05-12 15:30:00,56.06,56.1,55.7,55.78,466154.0,46.927,46.9605,46.6257,46.6927,466154.0
2020-05-13 09:30:00,55.2,55.38,54.08,54.7,205570.0,46.2071,46.3578,45.2696,45.7886,205570.0
2020-05-13 10:00:00,54.73,55.08,54.55,54.9,181742.0,45.8137,46.1067,45.663,45.956,181742.0
2020-05-13 10:30:00,54.9,55.1,54.49,54.54,135117.0,45.956,46.1234,45.6128,45.6547,135117.0
2020-05-13 11:00:00,54.53,54.59,53.99,54.26,198505.0,45.6463,45.6965,45.1943,45.4203,198505.0
2020-05-13 11:30:00,54.24,54.28,53.7,54.0,362837.0,45.4035,45.437,44.9515,45.2026,362837.0
2020-05-13 12:00:00,54.01,54.21,53.38,53.52,430734.0,45.211,45.3784,44.6836,44.8008,430734.0
2020-05-13 12:30:00,53.53,53.73,53.37,53.66,101510.0,44.8092,44.9766,44.6753,44.918,101510.0
2020-05-13 13:00:00,53.68,53.92,53.43,53.74,128483.0,44.9348,45.1357,44.7255,44.985,128483.0
2020-05-13 13:30:00,53.71,53.75,53.27,53.28,82499.0,44.9599,44.9934,44.5916,44.5999,82499.0
2020-05-13 14:00:00,53.26,53.5,53.04,53.11,177783.0,44.5832,44.7841,44.399,44.4576,177783.0
2020-05-13 14:30:00,53.11,53.24,52.53,52.53,97665.0,44.4576,44.5665,43.9721,43.9721,97665.0
2020-05-13 15:00:00,52.54,52.78,52.1,52.18,152922.0,43.9805,44.1814,43.6122,43.6791,152922.0
2020-05-13 15:30:00,52.16,52.97,52.15,52.77,398248.0,43.6624,44.3404,43.654,44.173,398248.0
2020-05-14 09:30:00,51.96,51.98,50.93,51.04,299224.0,43.495,43.5117,42.6328,42.7249,299224.0
2020-05-14 10:00:00,51.03,52.07,50.72,51.91,287389.0,42.7165,43.5871,42.457,43.4531,287389.0
2020-05-14 10:30:00,51.93,53.89,51.93,53.68,223403.0,43.4699,45.1106,43.4699,44.9348,223403.0
2020-05-14 11:00:00,53.67,54.25,53.25,53.36,168691.0,44.9264,45.4119,44.5748,44.6669,168691.0
2020-05-14 11:30:00,53.33,53.56,52.9,53.37,176121.0,44.6418,44.8343,44.2818,44.6753,176121.0
2020-05-14 12:00:00,53.38,53.9,53.27,53.77,179936.0,44.6836,45.1189,44.5916,45.0101,179936.0
2020-05-14 12:30:00,53.78,54.3,53.59,54.3,103479.0,45.0185,45.4538,44.8594,45.4538,103479.0
2020-05-14 13:00:00,54.3,54.82,54.17,54.82,117625.0,45.4538,45.8891,45.3449,45.8891,117625.0
2020-05-14 13:30:00,54.81,54.96,54.53,54.58,210853.0,45.8807,46.0062,45.6463,45.6882,210853.0
2020-05-14 14:00:00,54.6,54.62,54.24,54.58,374142.0,45.7049,45.7216,45.4035,45.6882,374142.0
2020-05-14 14:30:00,54.59,54.89,54.36,54.81,96896.0,45.6965,45.9476,45.504,45.8807,96896.0
2020-05-14 15:00:00,54.82,55.38,54.77,55.31,277485.0,45.8891,46.3578,45.8472,46.2992,277485.0
2020-05-14 15:30:00,55.33,55.52,55.18,55.49,470177.0,46.316,46.475,46.1904,46.4499,470177.0
2020-05-15 09:30:00,52.91,54.25,51.94,54.2,1021015.0,44.2902,45.4119,43.4782,45.3701,1021015.0
2020-05-15 10:00:00,54.15,54.56,53.53,54.23,649200.0,45.3282,45.6714,44.8092,45.3952,649200.0
2020-05-15 10:30:00,54.19,54.36,53.47,53.75,329863.0,45.3617,45.504,44.759,44.9934,329863.0
2020-05-15 11:00:00,53.76,53.76,52.42,52.83,405721.0,45.0017,45.0017,43.88,44.2233,405721.0
2020-05-15 11:30:00,52.77,52.87,52.18,52.78,158605.0,44.173,44.2567,43.6791,44.1814,158605.0
2020-05-15 12:00:00,52.76,53.18,52.67,52.96,167886.0,44.1647,44.5162,44.0893,44.3321,167886.0
2020-05-15 12:30:00,52.97,53.33,52.89,53.11,202154.0,44.3404,44.6418,44.2735,44.4576,202154.0
2020-05-15 13:00:00,53.1,53.19,53.03,53.12,138351.0,44.4493,44.5246,44.3907,44.466,138351.0
2020-05-15 13:30:00,53.09,53.15,52.57,52.8,226572.0,44.4409,44.4911,44.0056,44.1981,226572.0
2020-05-15 14:00:00,52.82,53.09,52.2,52.5,184781.0,44.2149,44.4409,43.6959,43.947,184781.0
2020-05-15 14:30:00,52.47,52.48,51.57,51.6,321084.0,43.9219,43.9303,43.1685,43.1936,321084.0
2020-05-15 15:00:00,51.6,51.95,51.5,51.89,327662.0,43.1936,43.4866,43.1099,43.4364,327662.0
2020-05-15 15:30:00,51.9,52.08,51.47,52.02,757963.0,43.4448,43.5954,43.0848,43.5452,757963.0
2020-05-18 09:30:00,55.07,56.62,54.77,56.43,335325.0,46.0983,47.3958,45.8472,47.2368,335325.0
2020-05-18 10:00:00,56.49,56.87,55.77,55.83,226629.0,47.287,47.6051,46.6843,46.7345,226629.0
2020-05-18 10:30:00,55.86,56.75,55.56,56.6,134601.0,46.7596,47.5046,46.5085,47.3791,134601.0
2020-05-18 11:00:00,56.58,57.31,56.51,57.02,202280.0,47.3623,47.9734,47.3037,47.7306,202280.0
2020-05-18 11:30:00,57.02,57.07,56.7,57.0,167204.0,47.7306,47.7725,47.4628,47.7139,167204.0
2020-05-18 12:00:00,56.96,57.18,56.76,57.06,139967.0,47.6804,47.8646,47.513,47.7641,139967.0
2020-05-18 12:30:00,57.04,57.25,56.72,57.05,129901.0,47.7474,47.9232,47.4795,47.7558,129901.0
2020-05-18 13:00:00,57.07,57.2,56.91,57.14,106645.0,47.7725,47.8813,47.6386,47.8311,106645.0
2020-05-18 13:30:00,57.16,57.16,56.81,56.81,79174.0,47.8478,47.8478,47.5549,47.5549,79174.0
2020-05-18 14:00:00,56.83,56.95,56.5,56.92,81490.0,47.5716,47.672,47.2954,47.6469,81490.0
2020-05-18 14:30:00,56.9,57.06,56.76,56.92,91239.0,47.6302,47.7641,47.513,47.6469,91239.0
2020-05-18 15:00:00,56.91,57.01,56.8,56.82,163796.0,47.6386,47.7223,47.5465,47.5632,163796.0
2020-05-18 15:30:00,56.82,57.04,56.45,56.46,467326.0,47.5632,47.7474,47.2535,47.2619,467326.0
2020-05-19 09:30:00,56.58,56.75,55.12,55.35,160605.0,47.3623,47.5046,46.1402,46.3327,160605.0
2020-05-19 10:00:00,55.33,55.94,54.93,55.44,184458.0,46.316,46.8266,45.9811,46.408,184458.0
2020-05-19 10:30:00,55.43,55.58,55.01,55.19,108984.0,46.3997,46.5252,46.0481,46.1988,108984.0
2020-05-19 11:00:00,55.18,56.05,55.18,55.9,122834.0,46.1904,46.9187,46.1904,46.7931,122834.0
2020-05-19 11:30:00,55.88,56.16,55.32,55.41,177855.0,46.7764,47.0107,46.3076,46.3829,177855.0
2020-05-19 12:00:00,55.41,56.04,55.41,55.87,107059.0,46.3829,46.9103,46.3829,46.768,107059.0
2020-05-19 12:30:00,55.88,55.9,55.45,55.53,83015.0,46.7764,46.7931,46.4164,46.4834,83015.0
2020-05-19 13:00:00,55.53,55.67,55.35,55.53,149386.0,46.4834,46.6006,46.3327,46.4834,149386.0
2020-05-19 13:30:00,55.49,55.61,55.29,55.6,164145.0,46.4499,46.5504,46.2825,46.542,164145.0
2020-05-19 14:00:00,55.58,55.71,55.39,55.66,124002.0,46.5252,46.6341,46.3662,46.5922,124002.0
2020-05-19 14:30:00,55.65,56.11,55.45,55.51,158372.0,46.5838,46.9689,46.4164,46.4666,158372.0
2020-05-19 15:00:00,55.53,55.98,55.3,55.49,146057.0,46.4834,46.8601,46.2909,46.4499,146057.0
2020-05-19 15:30:00,55.48,55.48,54.71,54.85,354190.0,46.4415,46.4415,45.797,45.9142,354190.0
2020-05-20 09:30:00,55.79,56.69,55.71,56.53,196605.0,46.701,47.4544,46.6341,47.3205,196605.0
2020-05-20 10:00:00,56.55,56.65,56.27,56.42,112873.0,47.3372,47.4209,47.1028,47.2284,112873.0
2020-05-20 10:30:00,56.42,56.59,56.22,56.23,74050.0,47.2284,47.3707,47.061,47.0693,74050.0
2020-05-20 11:00:00,56.25,56.42,55.67,56.31,94170.0,47.0861,47.2284,46.6006,47.1363,94170.0
2020-05-20 11:30:00,56.29,56.34,56.06,56.16,63723.0,47.1196,47.1614,46.927,47.0107,63723.0
2020-05-20 12:00:00,56.18,56.25,55.97,56.17,82311.0,47.0275,47.0861,46.8517,47.0191,82311.0
2020-05-20 12:30:00,56.19,56.28,56.0,56.1,272918.0,47.0359,47.1112,46.8768,46.9605,272918.0
2020-05-20 13:00:00,56.09,56.12,55.81,55.87,82567.0,46.9522,46.9773,46.7178,46.768,82567.0
2020-05-20 13:30:00,55.88,56.17,55.88,56.13,84337.0,46.7764,47.0191,46.7764,46.9856,84337.0
2020-05-20 14:00:00,56.12,56.22,55.95,56.18,172881.0,46.9773,47.061,46.835,47.0275,172881.0
2020-05-20 14:30:00,56.17,56.42,56.13,56.3,187148.0,47.0191,47.2284,46.9856,47.1279,187148.0
2020-05-20 15:00:00,56.27,56.32,55.97,56.19,154105.0,47.1028,47.1447,46.8517,47.0359,154105.0
2020-05-20 15:30:00,56.21,56.21,55.87,55.98,472394.0,47.0526,47.0526,46.768,46.8601,472394.0
2020-05-21 09:30:00,55.7,56.2,55.61,56.1,79438.0,46.6257,47.0442,46.5504,46.9605,79438.0
2020-05-21 10:00:00,56.15,56.42,55.95,56.11,399413.0,47.0024,47.2284,46.835,46.9689,399413.0
2020-05-21 10:30:00,56.09,56.28,55.97,56.24,95831.0,46.9522,47.1112,46.8517,47.0777,95831.0
2020-05-21 11:00:00,56.22,56.22,55.21,55.3,111323.0,47.061,47.061,46.2155,46.2909,111323.0
2020-05-21 11:30:00,55.3,55.81,55.3,55.64,64075.0,46.2909,46.7178,46.2909,46.5755,64075.0
2020-05-21 12:00:00,55.65,56.07,55.65,55.94,81840.0,46.5838,46.9354,46.5838,46.8266,81840.0
2020-05-21 12:30:00,55.95,56.31,55.87,56.17,81324.0,46.835,47.1363,46.768,47.0191,81324.0
2020-05-21 13:00:00,56.21,56.32,56.05,56.11,163104.0,47.0526,47.1447,46.9187,46.9689,163104.0
2020-05-21 13:30:00,56.09,56.53,55.96,56.4,806422.0,46.9522,47.3205,46.8433,47.2116,806422.0
2020-05-21 14:00:00,56.41,56.82,56.38,56.72,95678.0,47.22,47.5632,47.1949,47.4795,95678.0
2020-05-21 14:30:00,56.72,56.74,56.36,56.41,143974.0,47.4795,47.4963,47.1782,47.22,143974.0
2020-05-21 15:00:00,56.42,56.65,56.34,56.56,168961.0,47.2284,47.4209,47.1614,47.3456,168961.0
2020-05-21 15:30:00,56.59,56.66,56.28,56.3,508275.0,47.3707,47.4293,47.1112,47.1279,508275.0
2020-05-22 09:30:00,56.53,56.74,55.54,55.65,91946.0,47.3205,47.4963,46.4918,46.5838,91946.0
2020-05-22 10:00:00,55.64,55.77,55.19,55.39,116316.0,46.5755,46.6843,46.1988,46.3662,116316.0
2020-05-22 10:30:00,55.4,55.81,55.03,55.13,109262.0,46.3746,46.7178,46.0648,46.1486,109262.0
2020-05-22 11:00:00,55.13,55.37,54.77,54.89,113662.0,46.1486,46.3495,45.8472,45.9476,113662.0
2020-05-22 11:30:00,54.88,55.02,54.7,54.75,103061.0,45.9393,46.0565,45.7886,45.8305,103061.0
2020-05-22 12:00:00,54.76,54.79,54.46,54.64,220704.0,45.8388,45.8639,45.5877,45.7384,220704.0
2020-05-22 12:30:00,54.64,55.12,54.64,55.12,68659.0,45.7384,46.1402,45.7384,46.1402,68659.0
2020-05-22 13:00:00,55.13,55.17,54.91,55.13,60292.0,46.1486,46.182,45.9644,46.1486,60292.0
2020-05-22 13:30:00,55.12,55.52,55.07,55.48,74796.0,46.1402,46.475,46.0983,46.4415,74796.0
2020-05-22 14:00:00,55.48,55.65,55.47,55.56,79573.0,46.4415,46.5838,46.4332,46.5085,79573.0
2020-05-22 14:30:00,55.58,55.61,55.39,55.56,82743.0,46.5252,46.5504,46.3662,46.5085,82743.0
2020-05-22 15:00:00,55.55,55.69,55.38,55.41,92094.0,46.5001,46.6173,46.3578,46.3829,92094.0
2020-05-22 15:30:00,55.42,55.69,55.37,55.65,363700.0,46.3913,46.6173,46.3495,46.5838,363700.0
2020-05-26 09:30:00,57.91,59.22,57.77,58.57,253278.0,48.4756,49.5722,48.3585,49.0281,253278.0
2020-05-26 10:00:00,58.53,58.78,58.08,58.7,146937.0,48.9946,49.2039,48.618,49.1369,146937.0
2020-05-26 10:30:00,58.75,58.87,58.5,58.7,104232.0,49.1788,49.2793,48.9695,49.1369,104232.0
2020-05-26 11:00:00,58.68,59.15,58.67,58.94,176720.0,49.1202,49.5136,49.1118,49.3378,176720.0
2020-05-26 11:30:00,58.95,59.49,58.93,59.17,181369.0,49.3462,49.7982,49.3295,49.5304,181369.0
2020-05-26 12:00:00,59.19,59.36,59.0,59.32,106259.0,49.5471,49.6894,49.3881,49.6559,106259.0
2020-05-26 12:30:00,59.32,59.94,59.31,59.84,339907.0,49.6559,50.1749,49.6476,50.0912,339907.0
2020-05-26 13:00:00,59.85,60.0,59.73,59.89,104646.0,50.0996,50.2252,49.9991,50.1331,104646.0
2020-05-26 13:30:00,59.89,59.9,59.67,59.84,77298.0,50.1331,50.1415,49.9489,50.0912,77298.0
2020-05-26 14:00:00,59.82,60.07,59.78,59.9,121754.0,50.0745,50.2838,50.041,50.1415,121754.0
2020-05-26 14:30:00,59.91,60.25,59.91,60.24,89177.0,50.1498,50.4344,50.1498,50.4261,89177.0
2020-05-26 15:00:00,60.24,60.51,60.19,60.41,179656.0,50.4261,50.6521,50.3842,50.5684,179656.0
2020-05-26 15:30:00,60.42,60.45,59.73,59.85,378244.0,50.5767,50.6018,49.9991,50.0996,378244.0
2020-05-27 09:30:00,61.39,63.3,61.34,62.16,343438.0,51.3887,52.9875,51.3469,52.0333,343438.0
2020-05-27 10:00:00,62.17,62.55,61.77,62.22,201191.0,52.0416,52.3597,51.7068,52.0835,201191.0
2020-05-27 10:30:00,62.18,62.23,61.05,61.5,169845.0,52.05,52.0919,51.1041,51.4808,169845.0
2020-05-27 11:00:00,61.48,61.8,61.05,61.49,183541.0,51.464,51.7319,51.1041,51.4724,183541.0
2020-05-27 11:30:00,61.49,61.67,61.08,61.3,114493.0,51.4724,51.6231,51.1292,51.3134,114493.0
2020-05-27 12:00:00,61.32,61.45,61.24,61.28,120634.0,51.3301,51.4389,51.2631,51.2966,120634.0
2020-05-27 12:30:00,61.26,61.44,61.15,61.33,83979.0,51.2799,51.4306,51.1878,51.3385,83979.0
2020-05-27 13:00:00,61.33,61.47,61.14,61.17,75947.0,51.3385,51.4557,51.1794,51.2045,75947.0
2020-05-27 13:30:00,61.19,61.42,61.07,61.4,86667.0,51.2213,51.4138,51.1208,51.3971,86667.0
2020-05-27 14:00:00,61.41,61.57,61.24,61.33,111024.0,51.4055,51.5394,51.2631,51.3385,111024.0
2020-05-27 14:30:00,61.33,61.48,61.19,61.42,82843.0,51.3385,51.464,51.2213,51.4138,82843.0
2020-05-27 15:00:00,61.42,61.68,61.41,61.67,103854.0,51.4138,51.6315,51.4055,51.6231,103854.0
2020-05-27 15:30:00,61.66,62.22,61.61,62.18,303106.0,51.6147,52.0835,51.5729,52.05,303106.0
2020-05-28 09:30:00,62.68,62.95,60.2,60.8,219930.0,52.4685,52.6946,50.3926,50.8948,219930.0
2020-05-28 10:00:00,60.79,60.83,60.31,60.68,253849.0,50.8865,50.9199,50.4847,50.7944,253849.0
2020-05-28 10:30:00,60.68,61.51,60.67,61.25,224844.0,50.7944,51.4892,50.786,51.2715,224844.0
2020-05-28 11:00:00,61.25,61.41,61.07,61.32,180725.0,51.2715,51.4055,51.1208,51.3301,180725.0
2020-05-28 11:30:00,61.36,61.49,61.11,61.17,118013.0,51.3636,51.4724,51.1543,51.2045,118013.0
2020-05-28 12:00:00,61.17,61.23,60.68,60.76,103924.0,51.2045,51.2548,50.7944,50.8613,103924.0
2020-05-28 12:30:00,60.76,60.93,60.61,60.84,87761.0,50.8613,51.0036,50.7358,50.9283,87761.0
2020-05-28 13:00:00,60.79,60.84,60.41,60.57,91547.0,50.8865,50.9283,50.5684,50.7023,91547.0
2020-05-28 13:30:00,60.58,60.58,60.29,60.39,114130.0,50.7107,50.7107,50.4679,50.5516,114130.0
2020-05-28 14:00:00,60.4,60.43,60.02,60.06,110641.0,50.56,50.5851,50.2419,50.2754,110641.0
2020-05-28 14:30:00,60.06,60.13,59.73,59.93,117808.0,50.2754,50.334,49.9991,50.1666,117808.0
2020-05-28 15:00:00,59.93,59.98,59.36,59.36,144882.0,50.1666,50.2084,49.6894,49.6894,144882.0
2020-05-28 15:30:00,59.35,59.41,58.66,58.81,492537.0,49.6811,49.7313,49.1035,49.229,492537.0
2020-05-29 09:30:00,57.84,58.22,56.77,56.87,304366.0,48.4171,48.7351,47.5214,47.6051,304366.0
2020-05-29 10:00:00,56.87,57.48,56.58,56.65,167513.0,47.6051,48.1157,47.3623,47.4209,167513.0
2020-05-29 10:30:00,56.65,56.73,56.16,56.33,139518.0,47.4209,47.4879,47.0107,47.1531,139518.0
2020-05-29 11:00:00,56.34,56.47,56.21,56.38,110377.0,47.1614,47.2702,47.0526,47.1949,110377.0
2020-05-29 11:30:00,56.39,56.55,56.16,56.21,102738.0,47.2033,47.3372,47.0107,47.0526,102738.0
2020-05-29 12:00:00,56.2,56.31,55.82,55.87,121224.0,47.0442,47.1363,46.7261,46.768,121224.0
2020-05-29 12:30:00,55.85,56.3,55.71,56.26,107774.0,46.7513,47.1279,46.6341,47.0945,107774.0
2020-05-29 13:00:00,56.23,56.47,56.07,56.3,226834.0,47.0693,47.2702,46.9354,47.1279,226834.0
2020-05-29 13:30:00,56.31,56.36,55.76,55.89,138913.0,47.1363,47.1782,46.6759,46.7847,138913.0
2020-05-29 14:00:00,55.86,56.25,55.78,56.16,149593.0,46.7596,47.0861,46.6927,47.0107,149593.0
2020-05-29 14:30:00,56.16,56.45,55.52,56.45,150337.0,47.0107,47.2535,46.475,47.2535,150337.0
2020-05-29 15:00:00,56.5,56.86,56.26,56.34,160514.0,47.2954,47.5967,47.0945,47.1614,160514.0
2020-05-29 15:30:00,56.33,56.47,55.66,56.09,644600.0,47.1531,47.2702,46.5922,46.9522,644600.0
2020-06-01 09:30:00,56.18,57.57,55.85,57.48,261693.0,47.0275,48.191,46.7513,48.1157,261693.0
2020-06-01 10:00:00,57.46,58.28,57.08,58.16,227353.0,48.099,48.7854,47.7809,48.6849,227353.0
2020-06-01 10:30:00,58.18,58.5,58.11,58.16,136487.0,48.7017,48.9695,48.6431,48.6849,136487.0
2020-06-01 11:00:00,58.17,58.26,57.79,57.97,140521.0,48.6933,48.7686,48.3752,48.5259,140521.0
2020-06-01 11:30:00,57.94,58.1,57.81,58.07,118830.0,48.5008,48.6347,48.3919,48.6096,118830.0
2020-06-01 12:00:00,58.06,58.37,57.89,58.18,101636.0,48.6012,48.8607,48.4589,48.7017,101636.0
2020-06-01 12:30:00,58.19,58.35,57.98,58.14,96572.0,48.71,48.844,48.5342,48.6682,96572.0
2020-06-01 13:00:00,58.16,58.25,58.04,58.11,87006.0,48.6849,48.7603,48.5845,48.6431,87006.0
2020-06-01 13:30:00,58.11,58.29,58.03,58.09,101532.0,48.6431,48.7937,48.5761,48.6263,101532.0
2020-06-01 14:00:00,58.11,58.17,57.78,57.79,100433.0,48.6431,48.6933,48.3668,48.3752,100433.0
2020-06-01 14:30:00,57.77,57.96,57.75,57.85,178973.0,48.3585,48.5175,48.3417,48.4254,178973.0
2020-06-01 15:00:00,57.86,57.88,57.69,57.84,173717.0,48.4338,48.4505,48.2915,48.4171,173717.0
2020-06-01 15:30:00,57.85,58.15,57.82,58.09,445076.0,48.4254,48.6765,48.4003,48.6263,445076.0
2020-06-02 09:30:00,58.75,59.28,58.66,59.18,864246.0,49.1788,49.6225,49.1035,49.5387,864246.0
2020-06-02 10:00:00,59.18,59.4,58.92,59.14,283241.0,49.5387,49.7229,49.3211,49.5053,283241.0
2020-06-02 10:30:00,59.17,59.29,58.46,58.69,386008.0,49.5304,49.6308,48.936,49.1286,386008.0
2020-06-02 11:00:00,58.7,59.37,58.56,59.04,400721.0,49.1369,49.6978,49.0198,49.4216,400721.0
2020-06-02 11:30:00,59.04,59.19,58.61,58.92,251798.0,49.4216,49.5471,49.0616,49.3211,251798.0
2020-06-02 12:00:00,58.94,59.15,58.69,59.1,289750.0,49.3378,49.5136,49.1286,49.4718,289750.0
2020-06-02 12:30:00,59.1,59.14,58.93,59.04,390294.0,49.4718,49.5053,49.3295,49.4216,390294.0
2020-06-02 13:00:00,59.05,59.31,59.02,59.13,398674.0,49.4299,49.6476,49.4048,49.4969,398674.0
2020-06-02 13:30:00,59.11,59.27,58.99,59.17,234112.0,49.4802,49.6141,49.3797,49.5304,234112.0
2020-06-02 14:00:00,59.18,59.24,58.94,59.04,425215.0,49.5387,49.589,49.3378,49.4216,425215.0
2020-06-02 14:30:00,59.03,59.58,58.84,59.32,566470.0,49.4132,49.8736,49.2541,49.6559,566470.0
2020-06-02 15:00:00,59.33,59.44,59.12,59.21,446841.0,49.6643,49.7564,49.4885,49.5639,446841.0
2020-06-02 15:30:00,59.21,59.39,59.03,59.34,972398.0,49.5639,49.7145,49.4132,49.6727,972398.0
2020-06-03 09:30:00,60.46,61.62,60.14,61.36,346866.0,50.6102,51.5812,50.3424,51.3636,346866.0
2020-06-03 10:00:00,61.4,62.16,61.26,62.09,327117.0,51.3971,52.0333,51.2799,51.9747,327117.0
2020-06-03 10:30:00,62.11,62.2,61.83,62.03,367881.0,51.9914,52.0667,51.757,51.9244,367881.0
2020-06-03 11:00:00,62.01,62.71,62.01,62.48,412177.0,51.9077,52.4937,51.9077,52.3011,412177.0
2020-06-03 11:30:00,62.5,63.01,62.5,62.64,330141.0,52.3179,52.7448,52.3179,52.4351,330141.0
2020-06-03 12:00:00,62.64,62.99,62.62,62.78,562075.0,52.4351,52.728,52.4183,52.5523,562075.0
2020-06-03 12:30:00,62.8,62.91,62.58,62.77,340327.0,52.569,52.6611,52.3848,52.5439,340327.0
2020-06-03 13:00:00,62.78,63.09,62.66,62.84,329138.0,52.5523,52.8118,52.4518,52.6025,329138.0
2020-06-03 13:30:00,62.85,63.27,62.78,63.26,179642.0,52.6109,52.9624,52.5523,52.9541,179642.0
2020-06-03 14:00:00,63.26,63.85,63.25,63.81,150190.0,52.9541,53.4479,52.9457,53.4145,150190.0
2020-06-03 14:30:00,63.79,63.95,63.64,63.65,172779.0,53.3977,53.5316,53.2722,53.2805,172779.0
2020-06-03 15:00:00,63.65,64.07,63.57,63.7,263934.0,53.2805,53.6321,53.2136,53.3224,263934.0
2020-06-03 15:30:00,63.7,64.21,63.65,64.01,711433.0,53.3224,53.7493,53.2805,53.5819,711433.0
2020-06-04 09:30:00,63.6,64.47,62.83,63.47,356654.0,53.2387,53.9669,52.5941,53.1298,356654.0
2020-06-04 10:00:00,63.52,63.72,63.23,63.71,293044.0,53.1717,53.3391,52.9289,53.3307,293044.0
2020-06-04 10:30:00,63.76,64.73,63.68,64.67,137102.0,53.3726,54.1846,53.3056,54.1344,137102.0
2020-06-04 11:00:00,64.65,64.72,63.68,63.83,144208.0,54.1176,54.1762,53.3056,53.4312,144208.0
2020-06-04 11:30:00,63.87,64.16,63.78,64.07,105873.0,53.4647,53.7074,53.3893,53.6321,105873.0
2020-06-04 12:00:00,64.07,64.42,63.98,64.15,68544.0,53.6321,53.9251,53.5568,53.6991,68544.0
2020-06-04 12:30:00,64.15,64.16,63.76,63.95,88605.0,53.6991,53.7074,53.3726,53.5316,88605.0
2020-06-04 13:00:00,63.94,64.01,63.58,63.72,87579.0,53.5233,53.5819,53.2219,53.3391,87579.0
2020-06-04 13:30:00,63.75,64.16,63.75,63.98,83500.0,53.3642,53.7074,53.3642,53.5568,83500.0
2020-06-04 14:00:00,63.97,64.03,63.78,63.92,93023.0,53.5484,53.5986,53.3893,53.5065,93023.0
2020-06-04 14:30:00,63.94,63.99,63.63,63.7,207428.0,53.5233,53.5651,53.2638,53.3224,207428.0
2020-06-04 15:00:00,63.66,63.92,63.45,63.64,228723.0,53.2889,53.5065,53.1131,53.2722,228723.0
2020-06-04 15:30:00,63.65,64.19,63.64,64.08,371978.0,53.2805,53.7325,53.2722,53.6405,371978.0
2020-06-05 09:30:00,68.71,71.25,67.92,68.13,504334.0,57.5162,59.6424,56.8549,57.0307,504334.0
2020-06-05 10:00:00,68.14,69.01,67.94,68.52,236198.0,57.039,57.7673,56.8716,57.3571,236198.0
2020-06-05 10:30:00,68.5,69.17,68.48,69.01,300168.0,57.3404,57.9012,57.3236,57.7673,300168.0
2020-06-05 11:00:00,69.01,69.42,68.9,69.38,219004.0,57.7673,58.1105,57.6752,58.077,219004.0
2020-06-05 11:30:00,69.39,69.62,68.99,69.23,166309.0,58.0854,58.2779,57.7506,57.9515,166309.0
2020-06-05 12:00:00,69.29,69.34,68.5,68.8,106135.0,58.0017,58.0435,57.3404,57.5915,106135.0
2020-06-05 12:30:00,68.82,69.06,68.56,68.81,90813.0,57.6083,57.8092,57.3906,57.5999,90813.0
2020-06-05 13:00:00,68.83,69.23,68.74,69.21,89152.0,57.6166,57.9515,57.5413,57.9347,89152.0
2020-06-05 13:30:00,69.22,69.33,69.07,69.27,163340.0,57.9431,58.0352,57.8175,57.9849,163340.0
2020-06-05 14:00:00,69.26,69.58,68.95,69.13,120441.0,57.9766,58.2444,57.7171,57.8678,120441.0
2020-06-05 14:30:00,69.14,69.64,69.08,69.23,130287.0,57.8761,58.2947,57.8259,57.9515,130287.0
2020-06-05 15:00:00,69.23,69.27,68.72,68.91,145724.0,57.9515,57.9849,57.5245,57.6836,145724.0
2020-06-05 15:30:00,68.92,68.93,68.12,68.29,399564.0,57.692,57.7003,57.0223,57.1646,399564.0
2020-06-08 09:30:00,69.39,69.75,68.3,68.6,307806.0,58.0854,58.3867,57.173,57.4241,307806.0
2020-06-08 10:00:00,68.61,68.65,67.4,67.56,349535.0,57.4325,57.466,56.4196,56.5535,349535.0
2020-06-08 10:30:00,67.59,67.98,67.24,67.89,148170.0,56.5786,56.9051,56.2857,56.8298,148170.0
2020-06-08 11:00:00,67.89,68.01,67.56,67.69,193610.0,56.8298,56.9302,56.5535,56.6623,193610.0
2020-06-08 11:30:00,67.71,67.75,67.35,67.39,125690.0,56.6791,56.7126,56.3777,56.4112,125690.0
2020-06-08 12:00:00,67.39,67.42,66.96,67.26,169320.0,56.4112,56.4363,56.0513,56.3024,169320.0
2020-06-08 12:30:00,67.24,67.49,66.92,67.15,149009.0,56.2857,56.4949,56.0178,56.2103,149009.0
2020-06-08 13:00:00,67.14,67.4,67.12,67.26,96082.0,56.202,56.4196,56.1852,56.3024,96082.0
2020-06-08 13:30:00,67.28,67.53,67.17,67.43,88420.0,56.3191,56.5284,56.2271,56.4447,88420.0
2020-06-08 14:00:00,67.43,67.47,67.18,67.46,148241.0,56.4447,56.4782,56.2354,56.4698,148241.0
2020-06-08 14:30:00,67.47,67.75,67.43,67.71,171803.0,56.4782,56.7126,56.4447,56.6791,171803.0
2020-06-08 15:00:00,67.69,68.18,67.55,68.09,228802.0,56.6623,57.0725,56.5452,56.9972,228802.0
2020-06-08 15:30:00,68.09,68.16,67.89,68.08,506292.0,56.9972,57.0558,56.8298,56.9888,506292.0
2020-06-09 09:30:00,66.43,66.43,64.83,65.09,202059.0,56.0218,56.0218,54.6725,54.8917,202059.0
2020-06-09 10:00:00,65.09,65.1,64.55,64.9,92239.0,54.8917,54.9002,54.4363,54.7315,92239.0
2020-06-09 10:30:00,64.83,65.3,64.54,64.96,94133.0,54.6725,55.0688,54.4279,54.7821,94133.0
2020-06-09 11:00:00,64.95,65.08,64.65,64.73,97757.0,54.7737,54.8833,54.5207,54.5881,97757.0
2020-06-09 11:30:00,64.73,64.95,64.27,64.39,90253.0,54.5881,54.7737,54.2002,54.3014,90253.0
2020-06-09 12:00:00,64.39,64.47,64.1,64.44,82452.0,54.3014,54.3689,54.0568,54.3436,82452.0
2020-06-09 12:30:00,64.45,64.59,64.39,64.57,82739.0,54.352,54.4701,54.3014,54.4532,82739.0
2020-06-09 13:00:00,64.59,64.96,64.52,64.85,55649.0,54.4701,54.7821,54.411,54.6893,55649.0
2020-06-09 13:30:00,64.87,65.12,64.58,64.68,70968.0,54.7062,54.917,54.4616,54.546,70968.0
2020-06-09 14:00:00,64.69,64.73,64.38,64.43,93617.0,54.5544,54.5881,54.293,54.3351,93617.0
2020-06-09 14:30:00,64.42,64.75,64.38,64.61,78815.0,54.3267,54.605,54.293,54.4869,78815.0
2020-06-09 15:00:00,64.61,64.71,64.47,64.6,208850.0,54.4869,54.5713,54.3689,54.4785,208850.0
2020-06-09 15:30:00,64.59,64.6,64.24,64.44,377612.0,54.4701,54.4785,54.1749,54.3436,377612.0
2020-06-10 09:30:00,63.85,63.92,63.09,63.61,291568.0,53.846,53.905,53.2051,53.6436,291568.0
2020-06-10 10:00:00,63.62,63.65,62.74,63.27,145232.0,53.652,53.6773,52.9099,53.3569,145232.0
2020-06-10 10:30:00,63.25,63.75,63.13,63.7,137925.0,53.34,53.7617,53.2388,53.7195,137925.0
2020-06-10 11:00:00,63.7,63.97,63.48,63.66,145657.0,53.7195,53.9472,53.534,53.6858,145657.0
2020-06-10 11:30:00,63.66,63.93,63.34,63.93,79388.0,53.6858,53.9135,53.4159,53.9135,79388.0
2020-06-10 12:00:00,63.9,64.2,63.75,64.11,97667.0,53.8882,54.1412,53.7617,54.0653,97667.0
2020-06-10 12:30:00,64.15,64.36,64.06,64.29,74736.0,54.099,54.2761,54.0231,54.2171,74736.0
2020-06-10 13:00:00,64.3,64.33,64.0,64.05,83715.0,54.2255,54.2508,53.9725,54.0147,83715.0
2020-06-10 13:30:00,64.09,64.34,63.98,64.29,77404.0,54.0484,54.2592,53.9556,54.2171,77404.0
2020-06-10 14:00:00,64.29,65.17,64.02,64.83,181705.0,54.2171,54.9592,53.9894,54.6725,181705.0
2020-06-10 14:30:00,64.82,64.82,63.56,63.76,138858.0,54.664,54.664,53.6014,53.7701,138858.0
2020-06-10 15:00:00,63.71,63.93,63.42,63.91,154655.0,53.7279,53.9135,53.4834,53.8966,154655.0
2020-06-10 15:30:00,63.92,64.0,63.55,63.56,421435.0,53.905,53.9725,53.593,53.6014,421435.0
2020-06-11 09:30:00,60.8,61.16,59.94,60.74,299434.0,51.2739,51.5775,50.5486,51.2233,299434.0
2020-06-11 10:00:00,60.74,60.98,60.31,60.72,191972.0,51.2233,51.4257,50.8606,51.2064,191972.0
2020-06-11 10:30:00,60.73,61.19,60.55,60.65,160549.0,51.2148,51.6028,51.063,51.1474,160549.0
2020-06-11 11:00:00,60.63,61.0,60.55,60.76,153470.0,51.1305,51.4425,51.063,51.2401,153470.0
2020-06-11 11:30:00,60.74,60.9,60.37,60.81,145970.0,51.2233,51.3582,50.9112,51.2823,145970.0
2020-06-11 12:00:00,60.79,60.79,60.24,60.39,200113.0,51.2654,51.2654,50.8016,50.9281,200113.0
2020-06-11 12:30:00,60.37,60.94,60.24,60.47,113074.0,50.9112,51.3919,50.8016,50.9956,113074.0
2020-06-11 13:00:00,60.46,61.08,60.46,60.5,136593.0,50.9871,51.51,50.9871,51.0209,136593.0
2020-06-11 13:30:00,60.52,60.65,60.25,60.54,94634.0,51.0377,51.1474,50.81,51.0546,94634.0
2020-06-11 14:00:00,60.53,60.63,60.08,60.52,122934.0,51.0462,51.1305,50.6667,51.0377,122934.0
2020-06-11 14:30:00,60.54,60.57,59.69,59.79,193669.0,51.0546,51.0799,50.3378,50.4221,193669.0
2020-06-11 15:00:00,59.81,59.97,59.51,59.67,138754.0,50.439,50.5739,50.186,50.3209,138754.0
2020-06-11 15:30:00,59.67,60.17,59.52,59.81,427536.0,50.3209,50.7426,50.1944,50.439,427536.0
2020-06-12 09:30:00,61.76,62.04,60.05,60.24,231812.0,52.0835,52.3196,50.6414,50.8016,231812.0
2020-06-12 10:00:00,60.28,60.87,59.71,59.73,155566.0,50.8353,51.3329,50.3547,50.3715,155566.0
2020-06-12 10:30:00,59.74,59.8,59.12,59.2,211231.0,50.38,50.4306,49.8571,49.9246,211231.0
2020-06-12 11:00:00,59.22,59.51,58.59,59.23,132932.0,49.9414,50.186,49.4101,49.9499,132932.0
2020-06-12 11:30:00,59.26,59.99,58.97,59.99,107711.0,49.9752,50.5908,49.7306,50.5908,107711.0
2020-06-12 12:00:00,59.93,60.27,59.85,60.01,161333.0,50.5402,50.8269,50.4727,50.6077,161333.0
2020-06-12 12:30:00,59.94,60.48,59.83,60.23,749271.0,50.5486,51.004,50.4559,50.7932,749271.0
2020-06-12 13:00:00,60.25,60.55,60.0,60.42,203098.0,50.81,51.063,50.5992,50.9534,203098.0
2020-06-12 13:30:00,60.4,60.48,59.33,59.33,168291.0,50.9365,51.004,50.0342,50.0342,168291.0
2020-06-12 14:00:00,59.35,60.35,59.3,60.35,89660.0,50.0511,50.8944,50.0089,50.8944,89660.0
2020-06-12 14:30:00,60.37,60.7,60.28,60.52,81527.0,50.9112,51.1895,50.8353,51.0377,81527.0
2020-06-12 15:00:00,60.51,60.99,60.4,60.54,120110.0,51.0293,51.4341,50.9365,51.0546,120110.0
2020-06-12 15:30:00,60.58,61.4,60.51,61.25,362387.0,51.0883,51.7799,51.0293,51.6534,362387.0
2020-06-15 09:30:00,59.18,59.72,58.46,59.44,365690.0,49.9077,50.3631,49.3005,50.127,365690.0
2020-06-15 10:00:00,59.44,60.47,59.29,60.13,305974.0,50.127,50.9956,50.0005,50.7088,305974.0
2020-06-15 10:30:00,60.13,61.35,60.01,61.15,295786.0,50.7088,51.7377,50.6077,51.569,295786.0
2020-06-15 11:00:00,61.15,61.81,61.12,61.4,179088.0,51.569,52.1256,51.5437,51.7799,179088.0
2020-06-15 11:30:00,61.37,61.5,60.96,61.36,174499.0,51.7546,51.8642,51.4088,51.7461,174499.0
2020-06-15 12:00:00,61.36,62.25,61.3,62.1,155474.0,51.7461,52.4967,51.6955,52.3702,155474.0
2020-06-15 12:30:00,62.09,62.51,61.93,62.51,110911.0,52.3618,52.716,52.2268,52.716,110911.0
2020-06-15 13:00:00,62.53,63.0,62.49,62.71,123854.0,52.7328,53.1292,52.6991,52.8846,123854.0
2020-06-15 13:30:00,62.72,62.75,62.23,62.26,145994.0,52.893,52.9183,52.4798,52.5051,145994.0
2020-06-15 14:00:00,62.27,63.44,62.27,63.26,218166.0,52.5136,53.5002,52.5136,53.3484,218166.0
2020-06-15 14:30:00,63.28,63.32,62.78,62.9,170992.0,53.3653,53.399,52.9436,53.0448,170992.0
2020-06-15 15:00:00,62.9,63.34,62.67,62.72,204267.0,53.0448,53.4159,52.8509,52.893,204267.0
2020-06-15 15:30:00,62.71,63.23,62.56,63.12,598854.0,52.8846,53.3231,52.7581,53.2304,598854.0
2020-06-16 09:30:00,66.37,66.44,65.34,66.13,189510.0,55.9712,56.0302,55.1025,55.7688,189510.0
2020-06-16 10:00:00,66.13,66.59,65.81,66.24,189792.0,55.7688,56.1567,55.4989,55.8615,189792.0
2020-06-16 10:30:00,66.25,66.27,64.53,64.66,233502.0,55.87,55.8868,54.4195,54.5291,233502.0
2020-06-16 11:00:00,64.6,65.53,64.16,65.43,112070.0,54.4785,55.2628,54.1074,55.1784,112070.0
2020-06-16 11:30:00,65.46,65.99,65.31,65.5,107002.0,55.2037,55.6507,55.0772,55.2375,107002.0
2020-06-16 12:00:00,65.5,65.82,65.16,65.69,135020.0,55.2375,55.5073,54.9508,55.3977,135020.0
2020-06-16 12:30:00,65.67,66.25,65.67,66.15,97441.0,55.3808,55.87,55.3808,55.7856,97441.0
2020-06-16 13:00:00,66.16,66.61,66.08,66.45,163618.0,55.7941,56.1736,55.7266,56.0386,163618.0
2020-06-16 13:30:00,66.43,66.61,66.21,66.37,385268.0,56.0218,56.1736,55.8362,55.9712,385268.0
2020-06-16 14:00:00,66.36,66.76,66.06,66.35,585766.0,55.9627,56.3001,55.7097,55.9543,585766.0
2020-06-16 14:30:00,66.38,66.55,66.23,66.48,117653.0,55.9796,56.123,55.8531,56.0639,117653.0
2020-06-16 15:00:00,66.49,66.49,65.47,66.01,205368.0,56.0724,56.0724,55.2122,55.6676,205368.0
2020-06-16 15:30:00,66.0,66.39,65.61,65.98,547745.0,55.6591,55.988,55.3302,55.6423,547745.0
2020-06-17 09:30:00,66.14,66.29,65.08,65.18,302751.0,55.7772,55.9037,54.8833,54.9676,302751.0
2020-06-17 10:00:00,65.15,65.32,64.64,64.69,165182.0,54.9423,55.0857,54.5122,54.5544,165182.0
2020-06-17 10:30:00,64.65,65.1,64.61,64.83,95426.0,54.5207,54.9002,54.4869,54.6725,95426.0
2020-06-17 11:00:00,64.82,65.12,64.38,64.53,113810.0,54.664,54.917,54.293,54.4195,113810.0
2020-06-17 11:30:00,64.52,65.31,64.52,65.15,99369.0,54.411,55.0772,54.411,54.9423,99369.0
2020-06-17 12:00:00,65.16,65.19,64.92,65.03,124356.0,54.9508,54.976,54.7484,54.8411,124356.0
2020-06-17 12:30:00,65.01,65.26,64.72,64.93,76538.0,54.8243,55.0351,54.5797,54.7568,76538.0
2020-06-17 13:00:00,64.95,65.09,64.88,65.03,48987.0,54.7737,54.8917,54.7146,54.8411,48987.0
2020-06-17 13:30:00,65.03,65.26,65.0,65.16,112488.0,54.8411,55.0351,54.8158,54.9508,112488.0
2020-06-17 14:00:00,65.16,65.24,64.79,64.81,123778.0,54.9508,55.0182,54.6387,54.6556,123778.0
2020-06-17 14:30:00,64.82,64.91,64.42,64.42,93505.0,54.664,54.7399,54.3267,54.3267,93505.0
2020-06-17 15:00:00,64.4,64.52,63.86,64.02,132553.0,54.3098,54.411,53.8544,53.9894,132553.0
2020-06-17 15:30:00,64.03,64.22,63.52,63.61,407410.0,53.9978,54.158,53.5677,53.6436,407410.0
2020-06-18 09:30:00,63.01,63.79,62.72,63.58,181638.0,53.1376,53.7954,52.893,53.6183,181638.0
2020-06-18 10:00:00,63.64,64.77,63.63,64.41,96376.0,53.6689,54.6219,53.6605,54.3183,96376.0
2020-06-18 10:30:00,64.44,64.79,64.23,64.75,81210.0,54.3436,54.6387,54.1665,54.605,81210.0
2020-06-18 11:00:00,64.69,64.74,63.68,63.9,113339.0,54.5544,54.5966,53.7026,53.8882,113339.0
2020-06-18 11:30:00,63.91,64.08,63.35,63.55,61704.0,53.8966,54.04,53.4243,53.593,61704.0
2020-06-18 12:00:00,63.57,64.02,63.43,63.87,84956.0,53.6099,53.9894,53.4918,53.8629,84956.0
2020-06-18 12:30:00,63.86,64.03,63.63,64.01,53910.0,53.8544,53.9978,53.6605,53.9809,53910.0
2020-06-18 13:00:00,64.06,64.14,63.82,63.95,55577.0,54.0231,54.0906,53.8207,53.9303,55577.0
2020-06-18 13:30:00,63.95,64.04,63.82,63.91,45548.0,53.9303,54.0062,53.8207,53.8966,45548.0
2020-06-18 14:00:00,63.9,63.9,63.41,63.78,93260.0,53.8882,53.8882,53.4749,53.787,93260.0
2020-06-18 14:30:00,63.78,63.87,63.64,63.66,107174.0,53.787,53.8629,53.6689,53.6858,107174.0
2020-06-18 15:00:00,63.65,63.75,63.44,63.65,105342.0,53.6773,53.7617,53.5002,53.6773,105342.0
2020-06-18 15:30:00,63.67,63.75,63.09,63.51,364395.0,53.6942,53.7617,53.2051,53.5593,364395.0
2020-06-19 09:30:00,64.89,65.02,64.22,64.34,245610.0,54.7231,54.8327,54.158,54.2592,245610.0
2020-06-19 10:00:00,64.33,64.65,64.21,64.33,51425.0,54.2508,54.5207,54.1496,54.2508,51425.0
2020-06-19 10:30:00,64.33,64.36,63.92,63.97,61486.0,54.2508,54.2761,53.905,53.9472,61486.0
2020-06-19 11:00:00,64.06,64.35,63.84,64.16,57766.0,54.0231,54.2677,53.8376,54.1074,57766.0
2020-06-19 11:30:00,64.18,64.45,64.03,64.34,60761.0,54.1243,54.352,53.9978,54.2592,60761.0
2020-06-19 12:00:00,64.37,64.47,62.91,63.08,132134.0,54.2845,54.3689,53.0533,53.1966,132134.0
2020-06-19 12:30:00,63.06,63.67,63.01,63.65,111586.0,53.1798,53.6942,53.1376,53.6773,111586.0
2020-06-19 13:00:00,63.6,63.63,63.03,63.11,50512.0,53.6352,53.6605,53.1545,53.2219,50512.0
2020-06-19 13:30:00,63.07,63.17,62.52,62.53,69909.0,53.1882,53.2725,52.7244,52.7328,69909.0
2020-06-19 14:00:00,62.54,62.7,62.19,62.48,79417.0,52.7413,52.8762,52.4461,52.6907,79417.0
2020-06-19 14:30:00,62.5,63.02,62.37,62.97,119224.0,52.7075,53.146,52.5979,53.1039,119224.0
2020-06-19 15:00:00,62.96,63.35,62.72,63.08,129094.0,53.0954,53.4243,52.893,53.1966,129094.0
2020-06-19 15:30:00,63.08,63.53,62.71,63.27,912363.0,53.1966,53.5761,52.8846,53.3569,912363.0
2020-06-22 09:30:00,62.54,62.78,61.48,61.91,145434.0,52.7413,52.9436,51.8473,52.21,145434.0
2020-06-22 10:00:00,61.88,62.64,61.77,62.42,132369.0,52.1847,52.8256,52.0919,52.6401,132369.0
2020-06-22 10:30:00,62.38,62.43,61.75,61.75,61985.0,52.6063,52.6485,52.075,52.075,61985.0
2020-06-22 11:00:00,61.75,62.05,61.61,62.01,76445.0,52.075,52.328,51.957,52.2943,76445.0
2020-06-22 11:30:00,62.03,62.11,61.81,61.86,77017.0,52.3112,52.3786,52.1256,52.1678,77017.0
2020-06-22 12:00:00,61.92,62.3,61.89,62.23,66528.0,52.2184,52.5389,52.1931,52.4798,66528.0
2020-06-22 12:30:00,62.22,62.91,62.2,62.81,51833.0,52.4714,53.0533,52.4545,52.9689,51833.0
2020-06-22 13:00:00,62.81,63.06,62.63,62.73,45261.0,52.9689,53.1798,52.8171,52.9015,45261.0
2020-06-22 13:30:00,62.78,62.87,62.59,62.78,82521.0,52.9436,53.0195,52.7834,52.9436,82521.0
2020-06-22 14:00:00,62.81,62.82,62.52,62.66,50697.0,52.9689,52.9774,52.7244,52.8424,50697.0
2020-06-22 14:30:00,62.65,63.06,62.65,63.05,64238.0,52.834,53.1798,52.834,53.1713,64238.0
2020-06-22 15:00:00,63.05,63.1,62.56,62.66,91344.0,53.1713,53.2135,52.7581,52.8424,91344.0
2020-06-22 15:30:00,62.67,62.87,62.5,62.6,377196.0,52.8509,53.0195,52.7075,52.7919,377196.0
2020-06-23 09:30:00,63.83,64.07,63.29,63.38,96416.0,53.8291,54.0315,53.3737,53.4496,96416.0
2020-06-23 10:00:00,63.35,63.46,62.74,63.0,86468.0,53.4243,53.5171,52.9099,53.1292,86468.0
2020-06-23 10:30:00,63.03,63.03,62.43,62.48,98453.0,53.1545,53.1545,52.6485,52.6907,98453.0
2020-06-23 11:00:00,62.48,62.95,62.46,62.7,78108.0,52.6907,53.087,52.6738,52.8762,78108.0
2020-06-23 11:30:00,62.69,62.81,62.3,62.54,48638.0,52.8677,52.9689,52.5389,52.7413,48638.0
2020-06-23 12:00:00,62.55,62.85,62.51,62.53,51711.0,52.7497,53.0027,52.716,52.7328,51711.0
2020-06-23 12:30:00,62.53,62.74,62.42,62.69,80213.0,52.7328,52.9099,52.6401,52.8677,80213.0
2020-06-23 13:00:00,62.7,62.83,62.62,62.65,71712.0,52.8762,52.9858,52.8087,52.834,71712.0
2020-06-23 13:30:00,62.67,62.85,62.63,62.79,58397.0,52.8509,53.0027,52.8171,52.9521,58397.0
2020-06-23 14:00:00,62.8,62.89,62.56,62.87,70881.0,52.9605,53.0364,52.7581,53.0195,70881.0
2020-06-23 14:30:00,62.88,63.02,62.74,62.91,78067.0,53.028,53.146,52.9099,53.0533,78067.0
2020-06-23 15:00:00,62.89,63.13,62.75,62.97,89107.0,53.0364,53.2388,52.9183,53.1039,89107.0
2020-06-23 15:30:00,62.96,63.07,62.63,62.67,196870.0,53.0954,53.1882,52.8171,52.8509,196870.0
2020-06-24 09:30:00,61.52,61.91,60.42,60.42,136981.0,51.8811,52.21,50.9534,50.9534,136981.0
2020-06-24 10:00:00,60.43,60.52,60.02,60.23,115664.0,50.9618,51.0377,50.6161,50.7932,115664.0
2020-06-24 10:30:00,60.19,60.25,59.49,59.54,121063.0,50.7594,50.81,50.1691,50.2113,121063.0
2020-06-24 11:00:00,59.53,59.79,59.45,59.56,113661.0,50.2029,50.4221,50.1354,50.2282,113661.0
2020-06-24 11:30:00,59.55,59.62,58.72,59.12,109975.0,50.2197,50.2788,49.5198,49.8571,109975.0
2020-06-24 12:00:00,59.11,59.43,59.06,59.1,90375.0,49.8487,50.1185,49.8065,49.8402,90375.0
2020-06-24 12:30:00,59.11,59.63,59.03,59.55,78044.0,49.8487,50.2872,49.7812,50.2197,78044.0
2020-06-24 13:00:00,59.52,59.52,58.9,58.97,70993.0,50.1944,50.1944,49.6716,49.7306,70993.0
2020-06-24 13:30:00,58.94,59.02,58.69,59.02,72293.0,49.7053,49.7728,49.4945,49.7728,72293.0
2020-06-24 14:00:00,59.02,59.16,58.77,59.07,85714.0,49.7728,49.8908,49.5619,49.8149,85714.0
2020-06-24 14:30:00,59.07,59.13,58.77,58.89,233377.0,49.8149,49.8655,49.5619,49.6631,233377.0
2020-06-24 15:00:00,58.92,59.58,58.92,59.29,104372.0,49.6884,50.245,49.6884,50.0005,104372.0
2020-06-24 15:30:00,59.3,59.4,58.84,59.05,284099.0,50.0089,50.0932,49.621,49.7981,284099.0
2020-06-25 09:30:00,58.5,59.47,58.35,59.34,171443.0,49.3342,50.1523,49.2077,50.0426,171443.0
2020-06-25 10:00:00,59.34,60.06,59.32,59.93,82471.0,50.0426,50.6498,50.0258,50.5402,82471.0
2020-06-25 10:30:00,60.01,60.08,59.03,59.19,119629.0,50.6077,50.6667,49.7812,49.9161,119629.0
2020-06-25 11:00:00,59.22,59.51,58.96,59.29,79298.0,49.9414,50.186,49.7222,50.0005,79298.0
2020-06-25 11:30:00,59.34,59.39,58.96,59.28,95321.0,50.0426,50.0848,49.7222,49.992,95321.0
2020-06-25 12:00:00,59.29,59.48,59.22,59.27,44566.0,50.0005,50.1607,49.9414,49.9836,44566.0
2020-06-25 12:30:00,59.28,59.67,59.23,59.48,70244.0,49.992,50.3209,49.9499,50.1607,70244.0
2020-06-25 13:00:00,59.48,59.55,59.15,59.18,101020.0,50.1607,50.2197,49.8824,49.9077,101020.0
2020-06-25 13:30:00,59.15,59.17,58.93,58.98,50701.0,49.8824,49.8993,49.6969,49.739,50701.0
2020-06-25 14:00:00,59.01,59.31,58.88,59.0,57907.0,49.7643,50.0173,49.6547,49.7559,57907.0
2020-06-25 14:30:00,59.0,59.13,58.88,59.05,83967.0,49.7559,49.8655,49.6547,49.7981,83967.0
2020-06-25 15:00:00,59.03,59.83,58.96,59.77,226306.0,49.7812,50.4559,49.7222,50.4053,226306.0
2020-06-25 15:30:00,59.76,59.87,59.46,59.78,283751.0,50.3968,50.4896,50.1438,50.4137,283751.0
2020-06-26 09:30:00,59.62,59.62,58.92,59.38,107290.0,50.2788,50.2788,49.6884,50.0764,107290.0
2020-06-26 10:00:00,59.33,59.36,58.53,58.73,118259.0,50.0342,50.0595,49.3595,49.5282,118259.0
2020-06-26 10:30:00,58.7,58.72,58.03,58.08,155541.0,49.5029,49.5198,48.9379,48.98,155541.0
2020-06-26 11:00:00,58.13,58.33,57.8,57.91,91211.0,49.0222,49.1909,48.7439,48.8367,91211.0
2020-06-26 11:30:00,57.94,58.01,57.65,57.77,92401.0,48.862,48.921,48.6174,48.7186,92401.0
2020-06-26 12:00:00,57.78,57.79,57.45,57.67,138192.0,48.727,48.7355,48.4488,48.6343,138192.0
2020-06-26 12:30:00,57.65,57.71,57.41,57.5,88571.0,48.6174,48.668,48.415,48.4909,88571.0
2020-06-26 13:00:00,57.5,57.7,57.42,57.53,65191.0,48.4909,48.6596,48.4235,48.5162,65191.0
2020-06-26 13:30:00,57.55,57.68,57.39,57.39,158061.0,48.5331,48.6427,48.3982,48.3982,158061.0
2020-06-26 14:00:00,57.38,57.41,57.18,57.28,138132.0,48.3897,48.415,48.2211,48.3054,138132.0
2020-06-26 14:30:00,57.29,57.36,56.95,57.19,148787.0,48.3138,48.3729,48.0271,48.2295,148787.0
2020-06-26 15:00:00,57.2,57.3,56.7,56.85,163043.0,48.2379,48.3223,47.8163,47.9428,163043.0
2020-06-26 15:30:00,56.85,57.3,56.7,57.07,552203.0,47.9428,48.3223,47.8163,48.1283,552203.0
2020-06-29 09:30:00,57.72,58.9,57.51,58.67,147428.0,48.6764,49.6716,48.4993,49.4776,147428.0
2020-06-29 10:00:00,58.74,59.8,58.64,59.8,99105.0,49.5366,50.4306,49.4523,50.4306,99105.0
2020-06-29 10:30:00,59.75,60.65,59.63,60.38,180396.0,50.3884,51.1474,50.2872,50.9197,180396.0
2020-06-29 11:00:00,60.39,60.46,59.56,60.27,187619.0,50.9281,50.9871,50.2282,50.8269,187619.0
2020-06-29 11:30:00,60.26,60.29,59.7,59.74,169273.0,50.8185,50.8438,50.3462,50.38,169273.0
2020-06-29 12:00:00,59.76,60.4,59.76,60.25,104325.0,50.3968,50.9365,50.3968,50.81,104325.0
2020-06-29 12:30:00,60.25,60.51,60.1,60.12,112286.0,50.81,51.0293,50.6835,50.7004,112286.0
2020-06-29 13:00:00,60.13,60.7,60.03,60.68,201116.0,50.7088,51.1895,50.6245,51.1727,201116.0
2020-06-29 13:30:00,60.68,60.68,60.0,60.01,68858.0,51.1727,51.1727,50.5992,50.6077,68858.0
2020-06-29 14:00:00,59.99,60.16,59.73,59.75,80790.0,50.5908,50.7341,50.3715,50.3884,80790.0
2020-06-29 14:30:00,59.8,60.08,59.74,60.01,69885.0,50.4306,50.6667,50.38,50.6077,69885.0
2020-06-29 15:00:00,60.02,60.07,59.55,59.89,155306.0,50.6161,50.6582,50.2197,50.5065,155306.0
2020-06-29 15:30:00,59.9,60.36,59.69,60.35,418351.0,50.5149,50.9028,50.3378,50.8944,418351.0
2020-06-30 09:30:00,59.92,60.34,59.1,59.33,123802.0,50.5318,50.8859,49.8402,50.0342,123802.0
2020-06-30 10:00:00,59.32,59.62,59.23,59.41,62992.0,50.0258,50.2788,49.9499,50.1017,62992.0
2020-06-30 10:30:00,59.43,60.49,59.41,60.43,62585.0,50.1185,51.0124,50.1017,50.9618,62585.0
2020-06-30 11:00:00,60.44,60.75,60.28,60.65,84307.0,50.9703,51.2317,50.8353,51.1474,84307.0
2020-06-30 11:30:00,60.65,60.82,60.32,60.79,83533.0,51.1474,51.2907,50.8691,51.2654,83533.0
2020-06-30 12:00:00,60.77,60.91,60.63,60.64,63572.0,51.2486,51.3666,51.1305,51.1389,63572.0
2020-06-30 12:30:00,60.64,60.75,60.33,60.37,57908.0,51.1389,51.2317,50.8775,50.9112,57908.0
2020-06-30 13:00:00,60.36,60.47,60.11,60.47,119509.0,50.9028,50.9956,50.692,50.9956,119509.0
2020-06-30 13:30:00,60.47,60.65,60.29,60.5,117973.0,50.9956,51.1474,50.8438,51.0209,117973.0
2020-06-30 14:00:00,60.48,60.57,60.37,60.46,117724.0,51.004,51.0799,50.9112,50.9871,117724.0
2020-06-30 14:30:00,60.46,60.5,60.21,60.31,95673.0,50.9871,51.0209,50.7763,50.8606,95673.0
2020-06-30 15:00:00,60.31,60.71,60.26,60.59,292229.0,50.8606,51.198,50.8185,51.0968,292229.0
2020-06-30 15:30:00,60.59,61.11,60.48,60.94,471678.0,51.0968,51.5353,51.004,51.3919,471678.0
2020-07-01 09:30:00,61.21,62.28,61.02,61.54,115971.0,51.6196,52.522,51.4594,51.8979,115971.0
2020-07-01 10:00:00,61.58,62.33,61.58,62.04,86451.0,51.9317,52.5642,51.9317,52.3196,86451.0
2020-07-01 10:30:00,62.01,62.11,61.06,61.44,109505.0,52.2943,52.3786,51.4931,51.8136,109505.0
2020-07-01 11:00:00,61.45,61.5,60.54,60.6,64349.0,51.822,51.8642,51.0546,51.1052,64349.0
2020-07-01 11:30:00,60.6,61.14,60.43,61.05,141513.0,51.1052,51.5606,50.9618,51.4847,141513.0
2020-07-01 12:00:00,61.07,61.6,61.07,61.41,84871.0,51.5016,51.9485,51.5016,51.7883,84871.0
2020-07-01 12:30:00,61.4,61.51,60.77,60.86,82369.0,51.7799,51.8726,51.2486,51.3245,82369.0
2020-07-01 13:00:00,60.9,60.9,60.56,60.79,34544.0,51.3582,51.3582,51.0715,51.2654,34544.0
2020-07-01 13:30:00,60.78,60.98,60.71,60.9,68758.0,51.257,51.4257,51.198,51.3582,68758.0
2020-07-01 14:00:00,60.92,61.12,60.79,60.85,76057.0,51.3751,51.5437,51.2654,51.316,76057.0
2020-07-01 14:30:00,60.86,60.87,60.57,60.77,70243.0,51.3245,51.3329,51.0799,51.2486,70243.0
2020-07-01 15:00:00,60.8,61.01,60.54,60.98,72702.0,51.2739,51.451,51.0546,51.4257,72702.0
2020-07-01 15:30:00,60.97,61.01,60.46,60.58,380718.0,51.4172,51.451,50.9871,51.0883,380718.0
2020-07-02 09:30:00,62.06,63.12,61.75,62.98,102568.0,52.3365,53.2304,52.075,53.1123,102568.0
2020-07-02 10:00:00,63.02,63.21,62.35,62.43,84431.0,53.146,53.3063,52.581,52.6485,84431.0
2020-07-02 10:30:00,62.47,62.58,61.72,61.74,108184.0,52.6822,52.775,52.0497,52.0666,108184.0
2020-07-02 11:00:00,61.71,62.06,61.52,62.06,69780.0,52.0413,52.3365,51.8811,52.3365,69780.0
2020-07-02 11:30:00,62.1,62.55,61.98,62.46,103410.0,52.3702,52.7497,52.269,52.6738,103410.0
2020-07-02 12:00:00,62.46,62.46,62.02,62.24,78438.0,52.6738,52.6738,52.3027,52.4883,78438.0
2020-07-02 12:30:00,62.22,62.27,61.95,62.19,51079.0,52.4714,52.5136,52.2437,52.4461,51079.0
2020-07-02 13:00:00,62.2,62.32,61.99,62.05,78287.0,52.4545,52.5557,52.2774,52.328,78287.0
2020-07-02 13:30:00,62.06,62.48,61.93,62.4,75495.0,52.3365,52.6907,52.2268,52.6232,75495.0
2020-07-02 14:00:00,62.4,62.53,62.16,62.26,40799.0,52.6232,52.7328,52.4208,52.5051,40799.0
2020-07-02 14:30:00,62.26,62.43,62.23,62.23,54716.0,52.5051,52.6485,52.4798,52.4798,54716.0
2020-07-02 15:00:00,62.25,62.27,61.86,61.86,71641.0,52.4967,52.5136,52.1678,52.1678,71641.0
2020-07-02 15:30:00,61.86,61.94,61.42,61.57,280478.0,52.1678,52.2353,51.7967,51.9232,280478.0
2020-07-06 09:30:00,62.76,63.41,62.26,63.08,113123.0,52.9268,53.4749,52.5051,53.1966,113123.0
2020-07-06 10:00:00,63.1,63.24,62.12,62.3,84291.0,53.2135,53.3316,52.3871,52.5389,84291.0
2020-07-06 10:30:00,62.23,62.64,62.1,62.39,53359.0,52.4798,52.8256,52.3702,52.6148,53359.0
2020-07-06 11:00:00,62.38,62.39,61.98,62.09,81965.0,52.6063,52.6148,52.269,52.3618,81965.0
2020-07-06 11:30:00,62.13,62.25,61.76,61.76,42144.0,52.3955,52.4967,52.0835,52.0835,42144.0
2020-07-06 12:00:00,61.71,62.27,61.7,62.26,58515.0,52.0413,52.5136,52.0329,52.5051,58515.0
2020-07-06 12:30:00,62.26,62.26,62.08,62.22,71074.0,52.5051,52.5051,52.3533,52.4714,71074.0
2020-07-06 13:00:00,62.25,62.52,62.08,62.51,44207.0,52.4967,52.7244,52.3533,52.716,44207.0
2020-07-06 13:30:00,62.49,62.8,62.45,62.79,67877.0,52.6991,52.9605,52.6654,52.9521,67877.0
2020-07-06 14:00:00,62.78,62.78,62.37,62.54,72688.0,52.9436,52.9436,52.5979,52.7413,72688.0
2020-07-06 14:30:00,62.54,62.83,62.51,62.75,90201.0,52.7413,52.9858,52.716,52.9183,90201.0
2020-07-06 15:00:00,62.75,62.96,62.72,62.82,84433.0,52.9183,53.0954,52.893,52.9774,84433.0
2020-07-06 15:30:00,62.82,63.03,62.6,63.0,298011.0,52.9774,53.1545,52.7919,53.1292,298011.0
2020-07-07 09:30:00,62.0,62.11,61.45,61.79,100001.0,52.2859,52.3786,51.822,52.1088,100001.0
2020-07-07 10:00:00,61.75,61.83,61.44,61.48,116586.0,52.075,52.1425,51.8136,51.8473,116586.0
2020-07-07 10:30:00,61.47,61.47,60.84,61.4,76385.0,51.8389,51.8389,51.3076,51.7799,76385.0
2020-07-07 11:00:00,61.38,61.61,61.17,61.44,73686.0,51.763,51.957,51.5859,51.8136,73686.0
2020-07-07 11:30:00,61.45,61.47,61.04,61.26,53674.0,51.822,51.8389,51.4763,51.6618,53674.0
2020-07-07 12:00:00,61.27,61.42,61.09,61.11,90545.0,51.6702,51.7967,51.5184,51.5353,90545.0
2020-07-07 12:30:00,61.07,61.07,60.83,60.94,46500.0,51.5016,51.5016,51.2992,51.3919,46500.0
2020-07-07 13:00:00,60.92,61.05,60.73,60.85,56009.0,51.3751,51.4847,51.2148,51.316,56009.0
2020-07-07 13:30:00,60.85,61.0,60.7,60.94,107753.0,51.316,51.4425,51.1895,51.3919,107753.0
2020-07-07 14:00:00,60.94,60.99,60.62,60.65,73214.0,51.3919,51.4341,51.1221,51.1474,73214.0
2020-07-07 14:30:00,60.62,60.64,60.49,60.62,68907.0,51.1221,51.1389,51.0124,51.1221,68907.0
2020-07-07 15:00:00,60.61,60.64,60.19,60.23,82911.0,51.1136,51.1389,50.7594,50.7932,82911.0
2020-07-07 15:30:00,60.24,60.3,59.67,59.84,331457.0,50.8016,50.8522,50.3209,50.4643,331457.0
2020-07-08 09:30:00,59.84,59.93,59.05,59.86,131028.0,50.4643,50.5402,49.7981,50.4812,131028.0
2020-07-08 10:00:00,59.86,60.39,59.8,60.04,132106.0,50.4812,50.9281,50.4306,50.633,132106.0
2020-07-08 10:30:00,60.04,60.41,60.01,60.37,140997.0,50.633,50.945,50.6077,50.9112,140997.0
2020-07-08 11:00:00,60.39,60.4,59.84,59.94,101128.0,50.9281,50.9365,50.4643,50.5486,101128.0
2020-07-08 11:30:00,59.96,60.11,59.53,59.55,84104.0,50.5655,50.692,50.2029,50.2197,84104.0
2020-07-08 12:00:00,59.57,59.71,59.44,59.6,98304.0,50.2366,50.3547,50.127,50.2619,98304.0
2020-07-08 12:30:00,59.58,59.91,59.49,59.89,86272.0,50.245,50.5233,50.1691,50.5065,86272.0
2020-07-08 13:00:00,59.9,59.95,59.6,59.73,53313.0,50.5149,50.5571,50.2619,50.3715,53313.0
2020-07-08 13:30:00,59.74,60.15,59.71,60.01,60269.0,50.38,50.7257,50.3547,50.6077,60269.0
2020-07-08 14:00:00,60.0,60.24,59.94,60.15,54405.0,50.5992,50.8016,50.5486,50.7257,54405.0
2020-07-08 14:30:00,60.13,60.17,59.94,60.13,49021.0,50.7088,50.7426,50.5486,50.7088,49021.0
2020-07-08 15:00:00,60.14,60.68,60.05,60.53,97353.0,50.7173,51.1727,50.6414,51.0462,97353.0
2020-07-08 15:30:00,60.53,60.69,60.47,60.69,249369.0,51.0462,51.1811,50.9956,51.1811,249369.0
2020-07-09 09:30:00,60.43,60.48,58.84,59.02,129732.0,50.9618,51.004,49.621,49.7728,129732.0
2020-07-09 10:00:00,59.04,59.17,58.66,58.75,102157.0,49.7896,49.8993,49.4692,49.5451,102157.0
2020-07-09 10:30:00,58.73,58.9,58.64,58.75,362736.0,49.5282,49.6716,49.4523,49.5451,362736.0
2020-07-09 11:00:00,58.73,58.98,58.46,58.8,240801.0,49.5282,49.739,49.3005,49.5872,240801.0
2020-07-09 11:30:00,58.82,59.01,58.7,58.9,114475.0,49.6041,49.7643,49.5029,49.6716,114475.0
2020-07-09 12:00:00,58.89,59.21,58.68,58.98,254546.0,49.6631,49.933,49.486,49.739,254546.0
2020-07-09 12:30:00,58.98,59.0,58.49,58.92,158502.0,49.739,49.7559,49.3258,49.6884,158502.0
2020-07-09 13:00:00,58.91,59.3,58.9,59.08,40262.0,49.68,50.0089,49.6716,49.8234,40262.0
2020-07-09 13:30:00,59.09,59.25,58.9,58.94,42810.0,49.8318,49.9667,49.6716,49.7053,42810.0
2020-07-09 14:00:00,58.94,59.2,58.92,58.99,60754.0,49.7053,49.9246,49.6884,49.7475,60754.0
2020-07-09 14:30:00,59.0,59.02,58.65,58.73,95769.0,49.7559,49.7728,49.4607,49.5282,95769.0
2020-07-09 15:00:00,58.77,58.9,58.39,58.42,131427.0,49.5619,49.6716,49.2415,49.2668,131427.0
2020-07-09 15:30:00,58.39,58.52,58.18,58.25,287967.0,49.2415,49.3511,49.0644,49.1234,287967.0
2020-07-10 09:30:00,58.56,60.04,58.35,59.31,140471.0,49.3848,50.633,49.2077,50.0173,140471.0
2020-07-10 10:00:00,59.27,60.02,59.15,59.57,162132.0,49.9836,50.6161,49.8824,50.2366,162132.0
2020-07-10 10:30:00,59.54,60.08,59.45,59.89,64528.0,50.2113,50.6667,50.1354,50.5065,64528.0
2020-07-10 11:00:00,59.93,60.05,59.65,59.98,74188.0,50.5402,50.6414,50.3041,50.5824,74188.0
2020-07-10 11:30:00,59.95,60.23,59.7,60.18,48727.0,50.5571,50.7932,50.3462,50.751,48727.0
2020-07-10 12:00:00,60.2,60.42,60.07,60.07,39337.0,50.7679,50.9534,50.6582,50.6582,39337.0
2020-07-10 12:30:00,60.04,60.23,59.91,60.2,32372.0,50.633,50.7932,50.5233,50.7679,32372.0
2020-07-10 13:00:00,60.15,60.15,59.82,59.96,28919.0,50.7257,50.7257,50.4474,50.5655,28919.0
2020-07-10 13:30:00,59.96,60.38,59.94,60.37,42962.0,50.5655,50.9197,50.5486,50.9112,42962.0
2020-07-10 14:00:00,60.39,60.47,60.17,60.21,46220.0,50.9281,50.9956,50.7426,50.7763,46220.0
2020-07-10 14:30:00,60.22,60.48,60.18,60.22,149024.0,50.7847,51.004,50.751,50.7847,149024.0
2020-07-10 15:00:00,60.18,60.63,60.13,60.52,84899.0,50.751,51.1305,50.7088,51.0377,84899.0
2020-07-10 15:30:00,60.52,60.76,60.37,60.73,252421.0,51.0377,51.2401,50.9112,51.2148,252421.0
2020-07-13 09:30:00,61.33,61.42,59.57,59.63,109265.0,51.7208,51.7967,50.2366,50.2872,109265.0
2020-07-13 10:00:00,59.65,60.34,59.32,60.31,145667.0,50.3041,50.8859,50.0258,50.8606,145667.0
2020-07-13 10:30:00,60.33,60.53,59.82,60.17,74241.0,50.8775,51.0462,50.4474,50.7426,74241.0
2020-07-13 11:00:00,60.16,60.39,59.96,60.38,79026.0,50.7341,50.9281,50.5655,50.9197,79026.0
2020-07-13 11:30:00,60.39,60.56,60.02,60.45,65409.0,50.9281,51.0715,50.6161,50.9787,65409.0
2020-07-13 12:00:00,60.44,60.56,60.2,60.36,56467.0,50.9703,51.0715,50.7679,50.9028,56467.0
2020-07-13 12:30:00,60.36,60.89,60.36,60.89,119285.0,50.9028,51.3498,50.9028,51.3498,119285.0
2020-07-13 13:00:00,60.89,61.16,60.73,61.04,60933.0,51.3498,51.5775,51.2148,51.4763,60933.0
2020-07-13 13:30:00,61.05,61.42,61.0,61.27,52626.0,51.4847,51.7967,51.4425,51.6702,52626.0
2020-07-13 14:00:00,61.25,61.25,60.63,60.69,101374.0,51.6534,51.6534,51.1305,51.1811,101374.0
2020-07-13 14:30:00,60.67,60.83,60.42,60.76,95737.0,51.1642,51.2992,50.9534,51.2401,95737.0
2020-07-13 15:00:00,60.79,60.84,60.5,60.53,121814.0,51.2654,51.3076,51.0209,51.0462,121814.0
2020-07-13 15:30:00,60.53,60.62,59.92,60.04,269633.0,51.0462,51.1221,50.5318,50.633,269633.0
2020-07-14 09:30:00,59.81,60.44,59.53,60.44,92418.0,50.439,50.9703,50.2029,50.9703,92418.0
2020-07-14 10:00:00,60.4,60.93,60.02,60.88,54992.0,50.9365,51.3835,50.6161,51.3413,54992.0
2020-07-14 10:30:00,60.91,61.14,60.67,60.82,97155.0,51.3666,51.5606,51.1642,51.2907,97155.0
2020-07-14 11:00:00,60.84,61.16,60.58,60.61,113979.0,51.3076,51.5775,51.0883,51.1136,113979.0
2020-07-14 11:30:00,60.61,60.89,60.55,60.63,53833.0,51.1136,51.3498,51.063,51.1305,53833.0
2020-07-14 12:00:00,60.65,60.66,60.22,60.25,37190.0,51.1474,51.1558,50.7847,50.81,37190.0
2020-07-14 12:30:00,60.26,60.36,60.15,60.24,38662.0,50.8185,50.9028,50.7257,50.8016,38662.0
2020-07-14 13:00:00,60.25,60.25,59.91,59.94,40454.0,50.81,50.81,50.5233,50.5486,40454.0
2020-07-14 13:30:00,59.94,60.26,59.78,60.14,35743.0,50.5486,50.8185,50.4137,50.7173,35743.0
2020-07-14 14:00:00,60.1,60.31,59.96,59.96,56243.0,50.6835,50.8606,50.5655,50.5655,56243.0
2020-07-14 14:30:00,59.99,60.2,59.87,60.14,74521.0,50.5908,50.7679,50.4896,50.7173,74521.0
2020-07-14 15:00:00,60.16,60.25,59.82,59.98,76906.0,50.7341,50.81,50.4474,50.5824,76906.0
2020-07-14 15:30:00,60.0,60.27,59.91,60.27,224949.0,50.5992,50.8269,50.5233,50.8269,224949.0
2020-07-15 09:30:00,61.62,62.71,61.62,62.49,146139.0,51.9654,52.8846,51.9654,52.6991,146139.0
2020-07-15 10:00:00,62.47,62.47,61.41,61.79,89449.0,52.6822,52.6822,51.7883,52.1088,89449.0
2020-07-15 10:30:00,61.79,62.2,61.78,62.05,106605.0,52.1088,52.4545,52.1003,52.328,106605.0
2020-07-15 11:00:00,62.08,62.12,61.49,61.72,149666.0,52.3533,52.3871,51.8558,52.0497,149666.0
2020-07-15 11:30:00,61.71,61.96,61.59,61.61,62762.0,52.0413,52.2521,51.9401,51.957,62762.0
2020-07-15 12:00:00,61.62,62.23,61.43,62.06,209958.0,51.9654,52.4798,51.8052,52.3365,209958.0
2020-07-15 12:30:00,62.01,62.42,61.84,62.2,99196.0,52.2943,52.6401,52.1509,52.4545,99196.0
2020-07-15 13:00:00,62.21,62.44,62.19,62.33,27184.0,52.463,52.6569,52.4461,52.5642,27184.0
2020-07-15 13:30:00,62.32,62.49,62.31,62.49,31810.0,52.5557,52.6991,52.5473,52.6991,31810.0
2020-07-15 14:00:00,62.46,62.61,62.37,62.6,53640.0,52.6738,52.8003,52.5979,52.7919,53640.0
2020-07-15 14:30:00,62.6,62.74,62.28,62.29,43879.0,52.7919,52.9099,52.522,52.5304,43879.0
2020-07-15 15:00:00,62.29,62.48,62.12,62.3,80187.0,52.5304,52.6907,52.3871,52.5389,80187.0
2020-07-15 15:30:00,62.32,62.68,62.32,62.67,278959.0,52.5557,52.8593,52.5557,52.8509,278959.0
2020-07-16 09:30:00,62.05,63.19,61.85,62.9,162367.0,52.328,53.2894,52.1594,53.0448,162367.0
2020-07-16 10:00:00,62.97,63.5,62.61,63.18,91960.0,53.1039,53.5508,52.8003,53.281,91960.0
2020-07-16 10:30:00,63.2,63.5,63.08,63.42,116559.0,53.2978,53.5508,53.1966,53.4834,116559.0
2020-07-16 11:00:00,63.45,63.6,63.16,63.5,96485.0,53.5087,53.6352,53.2641,53.5508,96485.0
2020-07-16 11:30:00,63.48,63.51,63.11,63.23,79943.0,53.534,53.5593,53.2219,53.3231,79943.0
2020-07-16 12:00:00,63.2,63.38,62.93,62.99,60182.0,53.2978,53.4496,53.0701,53.1207,60182.0
2020-07-16 12:30:00,63.01,63.08,62.68,62.68,71906.0,53.1376,53.1966,52.8593,52.8593,71906.0
2020-07-16 13:00:00,62.66,62.97,62.63,62.97,54277.0,52.8424,53.1039,52.8171,53.1039,54277.0
2020-07-16 13:30:00,62.96,63.06,62.76,62.86,42968.0,53.0954,53.1798,52.9268,53.0111,42968.0
2020-07-16 14:00:00,62.85,62.91,62.73,62.83,64628.0,53.0027,53.0533,52.9015,52.9858,64628.0
2020-07-16 14:30:00,62.83,62.86,62.31,62.36,94647.0,52.9858,53.0111,52.5473,52.5895,94647.0
2020-07-16 15:00:00,62.37,62.71,62.35,62.7,79822.0,52.5979,52.8846,52.581,52.8762,79822.0
2020-07-16 15:30:00,62.71,62.71,62.27,62.33,273172.0,52.8846,52.8846,52.5136,52.5642,273172.0
2020-07-17 09:30:00,62.46,62.46,61.3,61.31,117185.0,52.6738,52.6738,51.6955,51.704,117185.0
2020-07-17 10:00:00,61.3,61.5,60.7,60.73,83398.0,51.6955,51.8642,51.1895,51.2148,83398.0
2020-07-17 10:30:00,60.7,60.89,60.61,60.82,54407.0,51.1895,51.3498,51.1136,51.2907,54407.0
2020-07-17 11:00:00,60.81,60.9,60.44,60.44,99792.0,51.2823,51.3582,50.9703,50.9703,99792.0
2020-07-17 11:30:00,60.47,60.51,60.16,60.39,59526.0,50.9956,51.0293,50.7341,50.9281,59526.0
2020-07-17 12:00:00,60.37,60.41,60.23,60.32,55630.0,50.9112,50.945,50.7932,50.8691,55630.0
2020-07-17 12:30:00,60.32,60.43,60.18,60.24,44556.0,50.8691,50.9618,50.751,50.8016,44556.0
2020-07-17 13:00:00,60.27,60.32,60.08,60.22,56919.0,50.8269,50.8691,50.6667,50.7847,56919.0
2020-07-17 13:30:00,60.24,60.24,59.98,60.17,56182.0,50.8016,50.8016,50.5824,50.7426,56182.0
2020-07-17 14:00:00,60.15,60.29,60.12,60.2,107036.0,50.7257,50.8438,50.7004,50.7679,107036.0
2020-07-17 14:30:00,60.22,60.28,60.0,60.03,108059.0,50.7847,50.8353,50.5992,50.6245,108059.0
2020-07-17 15:00:00,60.04,60.14,59.76,59.98,113066.0,50.633,50.7173,50.3968,50.5824,113066.0
2020-07-17 15:30:00,59.98,60.06,59.7,59.71,314146.0,50.5824,50.6498,50.3462,50.3547,314146.0
2020-07-20 09:30:00,59.16,59.98,57.94,58.3,243639.0,49.8908,50.5824,48.862,49.1656,243639.0
2020-07-20 10:00:00,58.34,58.53,57.92,58.53,120923.0,49.1993,49.3595,48.8451,49.3595,120923.0
2020-07-20 10:30:00,58.54,58.66,58.23,58.45,91600.0,49.368,49.4692,49.1065,49.2921,91600.0
2020-07-20 11:00:00,58.4,58.49,58.16,58.4,94339.0,49.2499,49.3258,49.0475,49.2499,94339.0
2020-07-20 11:30:00,58.38,58.48,58.19,58.33,91614.0,49.233,49.3174,49.0728,49.1909,91614.0
2020-07-20 12:00:00,58.33,58.47,58.2,58.3,68616.0,49.1909,49.3089,49.0812,49.1656,68616.0
2020-07-20 12:30:00,58.29,58.45,58.22,58.27,60960.0,49.1571,49.2921,49.0981,49.1403,60960.0
2020-07-20 13:00:00,58.27,58.48,58.13,58.42,66378.0,49.1403,49.3174,49.0222,49.2668,66378.0
2020-07-20 13:30:00,58.43,58.55,58.37,58.48,261951.0,49.2752,49.3764,49.2246,49.3174,261951.0
2020-07-20 14:00:00,58.49,58.5,58.14,58.19,75124.0,49.3258,49.3342,49.0306,49.0728,75124.0
2020-07-20 14:30:00,58.21,58.24,58.08,58.09,94970.0,49.0897,49.115,48.98,48.9885,94970.0
2020-07-20 15:00:00,58.09,58.15,57.93,58.08,155055.0,48.9885,49.0391,48.8535,48.98,155055.0
2020-07-20 15:30:00,58.08,58.21,57.91,57.91,334924.0,48.98,49.0897,48.8367,48.8367,334924.0
2020-07-21 09:30:00,58.52,59.47,58.02,59.36,252338.0,49.3511,50.1523,48.9294,50.0595,252338.0
2020-07-21 10:00:00,59.35,59.57,58.7,58.77,104486.0,50.0511,50.2366,49.5029,49.5619,104486.0
2020-07-21 10:30:00,58.79,59.22,58.65,59.12,113248.0,49.5788,49.9414,49.4607,49.8571,113248.0
2020-07-21 11:00:00,59.13,59.56,59.05,59.55,207875.0,49.8655,50.2282,49.7981,50.2197,207875.0
2020-07-21 11:30:00,59.55,60.08,59.45,60.04,86314.0,50.2197,50.6667,50.1354,50.633,86314.0
2020-07-21 12:00:00,60.05,60.08,59.84,59.99,51636.0,50.6414,50.6667,50.4643,50.5908,51636.0
2020-07-21 12:30:00,60.0,60.22,59.92,60.2,62490.0,50.5992,50.7847,50.5318,50.7679,62490.0
2020-07-21 13:00:00,60.21,60.32,60.03,60.07,98258.0,50.7763,50.8691,50.6245,50.6582,98258.0
2020-07-21 13:30:00,60.05,60.14,59.91,59.95,53155.0,50.6414,50.7173,50.5233,50.5571,53155.0
2020-07-21 14:00:00,59.95,60.02,59.8,59.96,56035.0,50.5571,50.6161,50.4306,50.5655,56035.0
2020-07-21 14:30:00,59.96,60.04,59.88,59.97,69352.0,50.5655,50.633,50.498,50.5739,69352.0
2020-07-21 15:00:00,59.96,59.96,59.6,59.68,103874.0,50.5655,50.5655,50.2619,50.3294,103874.0
2020-07-21 15:30:00,59.7,59.87,59.53,59.68,460568.0,50.3462,50.4896,50.2029,50.3294,460568.0
2020-07-22 09:30:00,59.45,60.03,59.06,59.59,130509.0,50.1354,50.6245,49.8065,50.2535,130509.0
2020-07-22 10:00:00,59.59,59.65,59.27,59.51,162091.0,50.2535,50.3041,49.9836,50.186,162091.0
2020-07-22 10:30:00,59.45,60.19,59.45,60.12,64235.0,50.1354,50.7594,50.1354,50.7004,64235.0
2020-07-22 11:00:00,60.1,60.21,60.0,60.12,86269.0,50.6835,50.7763,50.5992,50.7004,86269.0
2020-07-22 11:30:00,60.13,60.15,59.89,59.95,40764.0,50.7088,50.7257,50.5065,50.5571,40764.0
2020-07-22 12:00:00,59.97,60.03,59.83,59.9,37751.0,50.5739,50.6245,50.4559,50.5149,37751.0
2020-07-22 12:30:00,59.9,59.93,59.54,59.55,39535.0,50.5149,50.5402,50.2113,50.2197,39535.0
2020-07-22 13:00:00,59.55,59.74,59.46,59.72,36913.0,50.2197,50.38,50.1438,50.3631,36913.0
2020-07-22 13:30:00,59.71,59.71,59.41,59.43,32335.0,50.3547,50.3547,50.1017,50.1185,32335.0
2020-07-22 14:00:00,59.42,59.53,59.24,59.26,29316.0,50.1101,50.2029,49.9583,49.9752,29316.0
2020-07-22 14:30:00,59.26,59.38,59.13,59.38,44700.0,49.9752,50.0764,49.8655,50.0764,44700.0
2020-07-22 15:00:00,59.38,59.59,59.26,59.59,65824.0,50.0764,50.2535,49.9752,50.2535,65824.0
2020-07-22 15:30:00,59.59,59.94,59.53,59.69,274140.0,50.2535,50.5486,50.2029,50.3378,274140.0
2020-07-23 09:30:00,59.47,60.09,59.47,59.79,47971.0,50.1523,50.6751,50.1523,50.4221,47971.0
2020-07-23 10:00:00,59.76,59.89,59.48,59.77,85431.0,50.3968,50.5065,50.1607,50.4053,85431.0
2020-07-23 10:30:00,59.77,60.29,59.69,60.2,93511.0,50.4053,50.8438,50.3378,50.7679,93511.0
2020-07-23 11:00:00,60.16,60.42,60.02,60.41,65799.0,50.7341,50.9534,50.6161,50.945,65799.0
2020-07-23 11:30:00,60.41,60.8,60.33,60.79,80866.0,50.945,51.2739,50.8775,51.2654,80866.0
2020-07-23 12:00:00,60.79,60.87,60.64,60.78,43138.0,51.2654,51.3329,51.1389,51.257,43138.0
2020-07-23 12:30:00,60.85,61.08,60.63,60.63,149275.0,51.316,51.51,51.1305,51.1305,149275.0
2020-07-23 13:00:00,60.59,60.73,60.44,60.55,41092.0,51.0968,51.2148,50.9703,51.063,41092.0
2020-07-23 13:30:00,60.54,60.57,60.0,60.1,49870.0,51.0546,51.0799,50.5992,50.6835,49870.0
2020-07-23 14:00:00,60.1,60.16,59.74,60.03,50857.0,50.6835,50.7341,50.38,50.6245,50857.0
2020-07-23 14:30:00,60.05,60.24,59.93,60.14,50297.0,50.6414,50.8016,50.5402,50.7173,50297.0
2020-07-23 15:00:00,60.16,60.25,59.95,60.16,72337.0,50.7341,50.81,50.5571,50.7341,72337.0
2020-07-23 15:30:00,60.16,60.37,59.98,60.14,219192.0,50.7341,50.9112,50.5824,50.7173,219192.0
2020-07-24 09:30:00,60.81,61.11,60.07,61.11,130368.0,51.2823,51.5353,50.6582,51.5353,130368.0
2020-07-24 10:00:00,61.03,61.14,60.59,60.78,86747.0,51.4678,51.5606,51.0968,51.257,86747.0
2020-07-24 10:30:00,60.84,60.87,60.63,60.76,75097.0,51.3076,51.3329,51.1305,51.2401,75097.0
2020-07-24 11:00:00,60.79,60.93,60.65,60.69,43371.0,51.2654,51.3835,51.1474,51.1811,43371.0
2020-07-24 11:30:00,60.67,60.9,60.58,60.6,62789.0,51.1642,51.3582,51.0883,51.1052,62789.0
2020-07-24 12:00:00,60.6,60.7,60.38,60.54,69000.0,51.1052,51.1895,50.9197,51.0546,69000.0
2020-07-24 12:30:00,60.54,60.64,60.37,60.5,34093.0,51.0546,51.1389,50.9112,51.0209,34093.0
2020-07-24 13:00:00,60.5,60.5,60.2,60.27,86798.0,51.0209,51.0209,50.7679,50.8269,86798.0
2020-07-24 13:30:00,60.26,60.28,59.97,60.06,47646.0,50.8185,50.8353,50.5739,50.6498,47646.0
2020-07-24 14:00:00,60.05,60.13,59.99,60.03,38971.0,50.6414,50.7088,50.5908,50.6245,38971.0
2020-07-24 14:30:00,60.02,60.1,59.93,60.0,45795.0,50.6161,50.6835,50.5402,50.5992,45795.0
2020-07-24 15:00:00,60.0,60.19,59.73,59.73,73041.0,50.5992,50.7594,50.3715,50.3715,73041.0
2020-07-24 15:30:00,59.76,59.97,59.7,59.91,194360.0,50.3968,50.5739,50.3462,50.5233,194360.0
2020-07-27 09:30:00,59.76,60.24,59.34,60.1,162694.0,50.3968,50.8016,50.0426,50.6835,162694.0
2020-07-27 10:00:00,60.1,60.52,59.74,60.38,80525.0,50.6835,51.0377,50.38,50.9197,80525.0
2020-07-27 10:30:00,60.36,60.74,60.23,60.7,77753.0,50.9028,51.2233,50.7932,51.1895,77753.0
2020-07-27 11:00:00,60.7,60.81,60.4,60.57,58739.0,51.1895,51.2823,50.9365,51.0799,58739.0
2020-07-27 11:30:00,60.6,60.8,60.5,60.73,62010.0,51.1052,51.2739,51.0209,51.2148,62010.0
2020-07-27 12:00:00,60.75,60.85,60.62,60.76,60635.0,51.2317,51.316,51.1221,51.2401,60635.0
2020-07-27 12:30:00,60.77,60.87,60.7,60.75,29224.0,51.2486,51.3329,51.1895,51.2317,29224.0
2020-07-27 13:00:00,60.77,60.82,60.63,60.64,29393.0,51.2486,51.2907,51.1305,51.1389,29393.0
2020-07-27 13:30:00,60.61,60.76,60.56,60.6,43018.0,51.1136,51.2401,51.0715,51.1052,43018.0
2020-07-27 14:00:00,60.6,60.6,60.29,60.34,42207.0,51.1052,51.1052,50.8438,50.8859,42207.0
2020-07-27 14:30:00,60.35,60.48,60.23,60.34,37797.0,50.8944,51.004,50.7932,50.8859,37797.0
2020-07-27 15:00:00,60.35,60.52,60.32,60.49,70727.0,50.8944,51.0377,50.8691,51.0124,70727.0
2020-07-27 15:30:00,60.48,60.89,60.47,60.82,197327.0,51.004,51.3498,50.9956,51.2907,197327.0
2020-07-28 09:30:00,60.37,61.18,60.37,61.09,64615.0,50.9112,51.5943,50.9112,51.5184,64615.0
2020-07-28 10:00:00,61.14,61.49,60.88,60.95,71773.0,51.5606,51.8558,51.3413,51.4004,71773.0
2020-07-28 10:30:00,60.94,61.08,60.44,60.85,85129.0,51.3919,51.51,50.9703,51.316,85129.0
2020-07-28 11:00:00,60.87,61.09,60.7,60.96,38912.0,51.3329,51.5184,51.1895,51.4088,38912.0
2020-07-28 11:30:00,60.98,61.19,60.82,60.89,39482.0,51.4257,51.6028,51.2907,51.3498,39482.0
2020-07-28 12:00:00,60.91,61.03,60.67,60.72,38132.0,51.3666,51.4678,51.1642,51.2064,38132.0
2020-07-28 12:30:00,60.71,60.93,60.69,60.85,33239.0,51.198,51.3835,51.1811,51.316,33239.0
2020-07-28 13:00:00,60.85,60.93,60.75,60.93,51243.0,51.316,51.3835,51.2317,51.3835,51243.0
2020-07-28 13:30:00,60.93,61.11,60.79,61.06,61598.0,51.3835,51.5353,51.2654,51.4931,61598.0
2020-07-28 14:00:00,61.05,61.33,61.04,61.23,62679.0,51.4847,51.7208,51.4763,51.6365,62679.0
2020-07-28 14:30:00,61.24,61.37,61.16,61.19,48428.0,51.6449,51.7546,51.5775,51.6028,48428.0
2020-07-28 15:00:00,61.19,61.24,61.02,61.05,54191.0,51.6028,51.6449,51.4594,51.4847,54191.0
2020-07-28 15:30:00,61.05,61.12,60.73,60.82,194998.0,51.4847,51.5437,51.2148,51.2907,194998.0
2020-07-29 09:30:00,60.85,62.0,60.67,61.96,66360.0,51.316,52.2859,51.1642,52.2521,66360.0
2020-07-29 10:00:00,61.94,62.22,61.86,61.86,82053.0,52.2353,52.4714,52.1678,52.1678,82053.0
2020-07-29 10:30:00,61.85,61.88,61.56,61.62,43695.0,52.1594,52.1847,51.9148,51.9654,43695.0
2020-07-29 11:00:00,61.63,61.65,61.32,61.47,39929.0,51.9738,51.9907,51.7124,51.8389,39929.0
2020-07-29 11:30:00,61.48,61.59,61.37,61.56,30015.0,51.8473,51.9401,51.7546,51.9148,30015.0
2020-07-29 12:00:00,61.58,61.8,61.58,61.75,38976.0,51.9317,52.1172,51.9317,52.075,38976.0
2020-07-29 12:30:00,61.74,61.76,61.61,61.64,46047.0,52.0666,52.0835,51.957,51.9823,46047.0
2020-07-29 13:00:00,61.64,61.72,61.5,61.68,34089.0,51.9823,52.0497,51.8642,52.016,34089.0
2020-07-29 13:30:00,61.66,61.77,61.65,61.77,24513.0,51.9991,52.0919,51.9907,52.0919,24513.0
2020-07-29 14:00:00,61.78,61.86,61.56,61.77,68463.0,52.1003,52.1678,51.9148,52.0919,68463.0
2020-07-29 14:30:00,61.75,61.94,61.74,61.8,46187.0,52.075,52.2353,52.0666,52.1172,46187.0
2020-07-29 15:00:00,61.82,61.98,61.64,61.91,62568.0,52.1341,52.269,51.9823,52.21,62568.0
2020-07-29 15:30:00,61.92,62.09,61.78,61.89,150507.0,52.2184,52.3618,52.1003,52.1931,150507.0
2020-07-30 09:30:00,60.95,61.11,60.11,60.12,82672.0,51.4004,51.5353,50.692,50.7004,82672.0
2020-07-30 10:00:00,60.12,60.52,60.0,60.46,83042.0,50.7004,51.0377,50.5992,50.9871,83042.0
2020-07-30 10:30:00,60.43,60.61,60.23,60.45,79511.0,50.9618,51.1136,50.7932,50.9787,79511.0
2020-07-30 11:00:00,60.44,61.09,60.36,61.0,110530.0,50.9703,51.5184,50.9028,51.4425,110530.0
2020-07-30 11:30:00,61.02,61.04,60.57,60.59,75687.0,51.4594,51.4763,51.0799,51.0968,75687.0
2020-07-30 12:00:00,60.61,60.72,60.41,60.6,45761.0,51.1136,51.2064,50.945,51.1052,45761.0
2020-07-30 12:30:00,60.6,60.78,60.53,60.57,51503.0,51.1052,51.257,51.0462,51.0799,51503.0
2020-07-30 13:00:00,60.57,60.72,60.42,60.53,86876.0,51.0799,51.2064,50.9534,51.0462,86876.0
2020-07-30 13:30:00,60.49,60.56,60.38,60.44,43507.0,51.0124,51.0715,50.9197,50.9703,43507.0
2020-07-30 14:00:00,60.43,60.62,60.31,60.36,52674.0,50.9618,51.1221,50.8606,50.9028,52674.0
2020-07-30 14:30:00,60.36,60.58,60.25,60.52,111798.0,50.9028,51.0883,50.81,51.0377,111798.0
2020-07-30 15:00:00,60.52,60.83,60.52,60.72,185184.0,51.0377,51.2992,51.0377,51.2064,185184.0
2020-07-30 15:30:00,60.72,60.77,60.33,60.5,307110.0,51.2064,51.2486,50.8775,51.0209,307110.0
2020-07-31 09:30:00,59.1,62.03,58.22,58.67,356648.0,49.8402,52.3112,49.0981,49.4776,356648.0
2020-07-31 10:00:00,58.67,58.85,58.08,58.66,169051.0,49.4776,49.6294,48.98,49.4692,169051.0
2020-07-31 10:30:00,58.65,59.2,58.28,59.11,342460.0,49.4607,49.9246,49.1487,49.8487,342460.0
2020-07-31 11:00:00,59.11,59.21,58.89,59.19,129636.0,49.8487,49.933,49.6631,49.9161,129636.0
2020-07-31 11:30:00,59.18,59.33,58.96,59.28,139967.0,49.9077,50.0342,49.7222,49.992,139967.0
2020-07-31 12:00:00,59.29,59.65,59.18,59.47,227798.0,50.0005,50.3041,49.9077,50.1523,227798.0
2020-07-31 12:30:00,59.46,59.63,59.16,59.3,78771.0,50.1438,50.2872,49.8908,50.0089,78771.0
2020-07-31 13:00:00,59.32,59.82,59.32,59.81,108214.0,50.0258,50.4474,50.0258,50.439,108214.0
2020-07-31 13:30:00,59.83,59.92,59.56,59.75,132370.0,50.4559,50.5318,50.2282,50.3884,132370.0
2020-07-31 14:00:00,59.74,59.78,59.42,59.7,139737.0,50.38,50.4137,50.1101,50.3462,139737.0
2020-07-31 14:30:00,59.71,60.04,59.55,60.03,104335.0,50.3547,50.633,50.2197,50.6245,104335.0
2020-07-31 15:00:00,60.03,60.14,59.71,59.92,140045.0,50.6245,50.7173,50.3547,50.5318,140045.0
2020-07-31 15:30:00,59.92,60.37,59.86,60.35,726151.0,50.5318,50.9112,50.4812,50.8944,726151.0
2020-08-03 09:30:00,60.33,60.33,57.59,57.91,159743.0,50.8775,50.8775,48.5668,48.8367,159743.0
2020-08-03 10:00:00,57.94,58.83,57.75,58.75,218597.0,48.862,49.6125,48.7017,49.5451,218597.0
2020-08-03 10:30:00,58.75,59.17,58.75,59.01,97929.0,49.5451,49.8993,49.5451,49.7643,97929.0
2020-08-03 11:00:00,59.0,59.47,58.97,59.32,84429.0,49.7559,50.1523,49.7306,50.0258,84429.0
2020-08-03 11:30:00,59.32,59.86,59.25,59.77,122758.0,50.0258,50.4812,49.9667,50.4053,122758.0
2020-08-03 12:00:00,59.77,59.78,59.47,59.7,107922.0,50.4053,50.4137,50.1523,50.3462,107922.0
2020-08-03 12:30:00,59.68,59.99,59.67,59.94,73442.0,50.3294,50.5908,50.3209,50.5486,73442.0
2020-08-03 13:00:00,59.94,59.97,59.57,59.7,67021.0,50.5486,50.5739,50.2366,50.3462,67021.0
2020-08-03 13:30:00,59.68,59.86,59.61,59.8,104895.0,50.3294,50.4812,50.2703,50.4306,104895.0
2020-08-03 14:00:00,59.8,59.83,59.66,59.77,59191.0,50.4306,50.4559,50.3125,50.4053,59191.0
2020-08-03 14:30:00,59.77,59.81,59.61,59.8,110628.0,50.4053,50.439,50.2703,50.4306,110628.0
2020-08-03 15:00:00,59.81,60.07,59.69,59.69,101939.0,50.439,50.6582,50.3378,50.3378,101939.0
2020-08-03 15:30:00,59.69,59.81,59.44,59.81,503580.0,50.3378,50.439,50.127,50.439,503580.0
2020-08-04 09:30:00,59.36,59.96,58.95,59.09,99306.0,50.0595,50.5655,49.7137,49.8318,99306.0
2020-08-04 10:00:00,59.11,59.75,59.04,59.47,186913.0,49.8487,50.3884,49.7896,50.1523,186913.0
2020-08-04 10:30:00,59.48,59.6,59.23,59.55,133440.0,50.1607,50.2619,49.9499,50.2197,133440.0
2020-08-04 11:00:00,59.58,59.97,59.46,59.92,119294.0,50.245,50.5739,50.1438,50.5318,119294.0
2020-08-04 11:30:00,59.91,60.0,59.76,59.81,72530.0,50.5233,50.5992,50.3968,50.439,72530.0
2020-08-04 12:00:00,59.8,59.91,59.47,59.51,87496.0,50.4306,50.5233,50.1523,50.186,87496.0
2020-08-04 12:30:00,59.56,59.74,59.48,59.74,63027.0,50.2282,50.38,50.1607,50.38,63027.0
2020-08-04 13:00:00,59.73,59.92,59.69,59.83,74195.0,50.3715,50.5318,50.3378,50.4559,74195.0
2020-08-04 13:30:00,59.83,59.92,59.71,59.8,76346.0,50.4559,50.5318,50.3547,50.4306,76346.0
2020-08-04 14:00:00,59.81,59.92,59.74,59.76,68618.0,50.439,50.5318,50.38,50.3968,68618.0
2020-08-04 14:30:00,59.76,59.83,59.57,59.76,105886.0,50.3968,50.4559,50.2366,50.3968,105886.0
2020-08-04 15:00:00,59.77,59.78,59.39,59.6,98527.0,50.4053,50.4137,50.0848,50.2619,98527.0
2020-08-04 15:30:00,59.59,59.67,59.45,59.47,293373.0,50.2535,50.3209,50.1354,50.1523,293373.0
2020-08-05 09:30:00,59.81,61.12,59.78,60.61,135675.0,50.439,51.5437,50.4137,51.1136,135675.0
2020-08-05 10:00:00,60.62,61.3,60.61,61.2,122189.0,51.1221,51.6955,51.1136,51.6112,122189.0
2020-08-05 10:30:00,61.18,61.65,61.09,61.53,80716.0,51.5943,51.9907,51.5184,51.8895,80716.0
2020-08-05 11:00:00,61.55,61.92,61.52,61.8,98834.0,51.9064,52.2184,51.8811,52.1172,98834.0
2020-08-05 11:30:00,61.81,62.17,61.72,62.08,178076.0,52.1256,52.4292,52.0497,52.3533,178076.0
2020-08-05 12:00:00,62.08,62.1,61.44,61.48,44695.0,52.3533,52.3702,51.8136,51.8473,44695.0
2020-08-05 12:30:00,61.47,61.54,61.36,61.48,50986.0,51.8389,51.8979,51.7461,51.8473,50986.0
2020-08-05 13:00:00,61.48,61.68,61.35,61.62,77096.0,51.8473,52.016,51.7377,51.9654,77096.0
2020-08-05 13:30:00,61.64,61.8,61.53,61.68,47210.0,51.9823,52.1172,51.8895,52.016,47210.0
2020-08-05 14:00:00,61.72,61.87,61.69,61.8,50804.0,52.0497,52.1762,52.0244,52.1172,50804.0
2020-08-05 14:30:00,61.81,61.91,61.73,61.8,50269.0,52.1256,52.21,52.0582,52.1172,50269.0
2020-08-05 15:00:00,61.81,62.04,61.81,61.9,69431.0,52.1256,52.3196,52.1256,52.2015,69431.0
2020-08-05 15:30:00,61.9,62.0,61.67,61.94,330943.0,52.2015,52.2859,52.0076,52.2353,330943.0
2020-08-06 09:30:00,60.99,61.5,60.1,60.61,130295.0,51.4341,51.8642,50.6835,51.1136,130295.0
2020-08-06 10:00:00,60.64,60.81,60.39,60.51,91001.0,51.1389,51.2823,50.9281,51.0293,91001.0
2020-08-06 10:30:00,60.53,60.82,60.52,60.72,185957.0,51.0462,51.2907,51.0377,51.2064,185957.0
2020-08-06 11:00:00,60.72,60.88,60.61,60.75,174002.0,51.2064,51.3413,51.1136,51.2317,174002.0
2020-08-06 11:30:00,60.75,60.78,60.03,60.27,194666.0,51.2317,51.257,50.6245,50.8269,194666.0
2020-08-06 12:00:00,60.27,60.37,60.04,60.25,107395.0,50.8269,50.9112,50.633,50.81,107395.0
2020-08-06 12:30:00,60.28,60.42,60.25,60.31,60445.0,50.8353,50.9534,50.81,50.8606,60445.0
2020-08-06 13:00:00,60.31,60.35,60.14,60.17,76885.0,50.8606,50.8944,50.7173,50.7426,76885.0
2020-08-06 13:30:00,60.18,60.44,60.14,60.26,61364.0,50.751,50.9703,50.7173,50.8185,61364.0
2020-08-06 14:00:00,60.27,60.67,60.27,60.43,101659.0,50.8269,51.1642,50.8269,50.9618,101659.0
2020-08-06 14:30:00,60.43,60.61,60.28,60.29,64181.0,50.9618,51.1136,50.8353,50.8438,64181.0
2020-08-06 15:00:00,60.29,60.37,60.14,60.23,99644.0,50.8438,50.9112,50.7173,50.7932,99644.0
2020-08-06 15:30:00,60.23,60.31,59.9,59.99,214650.0,50.7932,50.8606,50.5149,50.5908,214650.0
2020-08-07 09:30:00,59.85,60.12,59.03,59.07,115454.0,50.4727,50.7004,49.7812,49.8149,115454.0
2020-08-07 10:00:00,59.05,59.61,59.03,59.42,124949.0,49.7981,50.2703,49.7812,50.1101,124949.0
2020-08-07 10:30:00,59.42,59.53,58.97,58.99,76649.0,50.1101,50.2029,49.7306,49.7475,76649.0
2020-08-07 11:00:00,59.0,59.43,58.92,59.05,59462.0,49.7559,50.1185,49.6884,49.7981,59462.0
2020-08-07 11:30:00,59.03,59.23,58.91,58.97,63357.0,49.7812,49.9499,49.68,49.7306,63357.0
2020-08-07 12:00:00,58.95,59.46,58.94,59.43,80955.0,49.7137,50.1438,49.7053,50.1185,80955.0
2020-08-07 12:30:00,59.42,59.74,59.39,59.71,55151.0,50.1101,50.38,50.0848,50.3547,55151.0
2020-08-07 13:00:00,59.71,60.49,59.7,60.38,67805.0,50.3547,51.0124,50.3462,50.9197,67805.0
2020-08-07 13:30:00,60.38,60.42,60.22,60.37,41952.0,50.9197,50.9534,50.7847,50.9112,41952.0
2020-08-07 14:00:00,60.37,60.72,60.3,60.66,48567.0,50.9112,51.2064,50.8522,51.1558,48567.0
2020-08-07 14:30:00,60.66,60.9,60.64,60.89,63477.0,51.1558,51.3582,51.1389,51.3498,63477.0
2020-08-07 15:00:00,60.89,61.15,60.87,61.11,84988.0,51.3498,51.569,51.3329,51.5353,84988.0
2020-08-07 15:30:00,61.11,61.3,61.03,61.3,207620.0,51.5353,51.6955,51.4678,51.6955,207620.0
2020-08-10 09:30:00,61.3,62.7,61.3,62.59,74452.0,51.6955,52.8762,51.6955,52.7834,74452.0
2020-08-10 10:00:00,62.62,63.59,62.51,63.59,140213.0,52.8087,53.6267,52.716,53.6267,140213.0
2020-08-10 10:30:00,63.63,64.51,63.63,64.17,183975.0,53.6605,54.4026,53.6605,54.1159,183975.0
2020-08-10 11:00:00,64.16,64.51,64.04,64.17,112878.0,54.1074,54.4026,54.0062,54.1159,112878.0
2020-08-10 11:30:00,64.15,64.49,63.96,64.02,72574.0,54.099,54.3857,53.9388,53.9894,72574.0
2020-08-10 12:00:00,64.02,64.4,63.98,64.3,58158.0,53.9894,54.3098,53.9556,54.2255,58158.0
2020-08-10 12:30:00,64.3,64.38,64.04,64.12,53050.0,54.2255,54.293,54.0062,54.0737,53050.0
2020-08-10 13:00:00,64.15,64.4,64.12,64.29,103498.0,54.099,54.3098,54.0737,54.2171,103498.0
2020-08-10 13:30:00,64.28,64.46,64.23,64.26,107566.0,54.2086,54.3604,54.1665,54.1918,107566.0
2020-08-10 14:00:00,64.26,64.47,64.19,64.45,60753.0,54.1918,54.3689,54.1327,54.352,60753.0
2020-08-10 14:30:00,64.45,64.53,64.24,64.24,113668.0,54.352,54.4195,54.1749,54.1749,113668.0
2020-08-10 15:00:00,64.21,64.38,64.21,64.34,148279.0,54.1496,54.293,54.1496,54.2592,148279.0
2020-08-10 15:30:00,64.33,64.34,63.88,64.04,267437.0,54.2508,54.2592,53.8713,54.0062,267437.0
2020-08-11 09:30:00,65.39,66.58,65.28,65.75,341995.0,55.1447,56.1483,55.0519,55.4483,341995.0
2020-08-11 10:00:00,65.74,65.85,65.06,65.24,153666.0,55.4399,55.5326,54.8664,55.0182,153666.0
2020-08-11 10:30:00,65.27,65.5,64.88,64.88,75877.0,55.0435,55.2375,54.7146,54.7146,75877.0
2020-08-11 11:00:00,64.89,64.93,64.42,64.52,64885.0,54.7231,54.7568,54.3267,54.411,64885.0
2020-08-11 11:30:00,64.5,64.77,64.4,64.69,53444.0,54.3942,54.6219,54.3098,54.5544,53444.0
2020-08-11 12:00:00,64.69,64.87,64.48,64.83,58371.0,54.5544,54.7062,54.3773,54.6725,58371.0
2020-08-11 12:30:00,64.84,65.26,64.66,64.81,360447.0,54.6809,55.0351,54.5291,54.6556,360447.0
2020-08-11 13:00:00,64.88,65.26,64.78,65.2,32926.0,54.7146,55.0351,54.6303,54.9845,32926.0
2020-08-11 13:30:00,65.24,65.37,65.16,65.32,32559.0,55.0182,55.1278,54.9508,55.0857,32559.0
2020-08-11 14:00:00,65.31,65.57,65.28,65.51,77640.0,55.0772,55.2965,55.0519,55.2459,77640.0
2020-08-11 14:30:00,65.53,65.77,65.47,65.71,100155.0,55.2628,55.4652,55.2122,55.4146,100155.0
2020-08-11 15:00:00,65.71,65.71,64.68,65.02,105017.0,55.4146,55.4146,54.546,54.8327,105017.0
2020-08-11 15:30:00,65.04,65.07,64.24,64.47,205325.0,54.8496,54.8749,54.1749,54.3689,205325.0
2020-08-12 09:30:00,65.31,65.33,63.83,63.85,46275.0,55.0772,55.0941,53.8291,53.846,46275.0
2020-08-12 10:00:00,63.87,63.96,63.3,63.84,82288.0,53.8629,53.9388,53.3822,53.8376,82288.0
2020-08-12 10:30:00,63.86,63.87,63.39,63.52,39934.0,53.8544,53.8629,53.4581,53.5677,39934.0
2020-08-12 11:00:00,63.45,63.52,62.83,63.3,54312.0,53.5087,53.5677,52.9858,53.3822,54312.0
2020-08-12 11:30:00,63.32,63.44,63.24,63.39,45179.0,53.399,53.5002,53.3316,53.4581,45179.0
2020-08-12 12:00:00,63.39,63.5,63.06,63.41,53529.0,53.4581,53.5508,53.1798,53.4749,53529.0
2020-08-12 12:30:00,63.41,63.47,63.03,63.12,58917.0,53.4749,53.5255,53.1545,53.2304,58917.0
2020-08-12 13:00:00,63.14,63.24,62.97,63.24,42184.0,53.2472,53.3316,53.1039,53.3316,42184.0
2020-08-12 13:30:00,63.24,63.48,63.22,63.35,38525.0,53.3316,53.534,53.3147,53.4243,38525.0
2020-08-12 14:00:00,63.34,63.38,63.16,63.36,37426.0,53.4159,53.4496,53.2641,53.4328,37426.0
2020-08-12 14:30:00,63.38,63.65,63.37,63.62,49709.0,53.4496,53.6773,53.4412,53.652,49709.0
2020-08-12 15:00:00,63.61,63.81,63.42,63.78,59545.0,53.6436,53.8123,53.4834,53.787,59545.0
2020-08-12 15:30:00,63.78,63.81,63.53,63.72,181762.0,53.787,53.8123,53.5761,53.7364,181762.0
2020-08-13 09:30:00,63.34,64.08,62.94,63.86,99392.0,53.4159,54.04,53.0786,53.8544,99392.0
2020-08-13 10:00:00,63.83,64.25,63.83,63.88,57961.0,53.8291,54.1833,53.8291,53.8713,57961.0
2020-08-13 10:30:00,63.91,64.06,63.73,64.0,32253.0,53.8966,54.0231,53.7448,53.9725,32253.0
2020-08-13 11:00:00,63.96,63.96,63.29,63.48,44999.0,53.9388,53.9388,53.3737,53.534,44999.0
2020-08-13 11:30:00,63.47,63.9,63.44,63.85,33089.0,53.5255,53.8882,53.5002,53.846,33089.0
2020-08-13 12:00:00,63.85,63.91,63.69,63.82,33152.0,53.846,53.8966,53.7111,53.8207,33152.0
2020-08-13 12:30:00,63.83,63.99,63.8,63.89,50026.0,53.8291,53.9641,53.8038,53.8797,50026.0
2020-08-13 13:00:00,63.9,64.05,63.9,64.01,22800.0,53.8882,54.0147,53.8882,53.9809,22800.0
2020-08-13 13:30:00,64.02,64.05,63.84,64.03,31436.0,53.9894,54.0147,53.8376,53.9978,31436.0
2020-08-13 14:00:00,64.03,64.17,63.75,63.89,30489.0,53.9978,54.1159,53.7617,53.8797,30489.0
2020-08-13 14:30:00,63.89,63.89,63.47,63.57,58950.0,53.8797,53.8797,53.5255,53.6099,58950.0
2020-08-13 15:00:00,63.6,63.87,63.52,63.84,33360.0,53.6352,53.8629,53.5677,53.8376,33360.0
2020-08-13 15:30:00,63.81,63.99,63.76,63.82,135925.0,53.8123,53.9641,53.7701,53.8207,135925.0
2020-08-14 09:30:00,63.39,63.45,62.88,63.24,94224.0,53.4581,53.5087,53.028,53.3316,94224.0
2020-08-14 10:00:00,63.27,64.02,63.14,64.01,37933.0,53.3569,53.9894,53.2472,53.9809,37933.0
2020-08-14 10:30:00,64.01,64.2,63.82,64.04,31801.0,53.9809,54.1412,53.8207,54.0062,31801.0
2020-08-14 11:00:00,64.05,64.28,63.96,64.03,52529.0,54.0147,54.2086,53.9388,53.9978,52529.0
2020-08-14 11:30:00,64.03,64.21,63.83,64.02,55688.0,53.9978,54.1496,53.8291,53.9894,55688.0
2020-08-14 12:00:00,64.04,64.49,64.0,64.47,88650.0,54.0062,54.3857,53.9725,54.3689,88650.0
2020-08-14 12:30:00,64.48,64.53,64.08,64.21,193487.0,54.3773,54.4195,54.04,54.1496,193487.0
2020-08-14 13:00:00,64.21,64.56,64.17,64.5,136853.0,54.1496,54.4448,54.1159,54.3942,136853.0
2020-08-14 13:30:00,64.51,64.76,64.46,64.67,50782.0,54.4026,54.6134,54.3604,54.5375,50782.0
2020-08-14 14:00:00,64.66,64.75,64.47,64.48,37177.0,54.5291,54.605,54.3689,54.3773,37177.0
2020-08-14 14:30:00,64.49,64.55,64.37,64.45,65647.0,54.3857,54.4363,54.2845,54.352,65647.0
2020-08-14 15:00:00,64.46,64.53,64.21,64.28,82016.0,54.3604,54.4195,54.1496,54.2086,82016.0
2020-08-14 15:30:00,64.28,64.38,63.83,64.24,181317.0,54.2086,54.293,53.8291,54.1749,181317.0
2020-08-17 09:30:00,64.05,64.15,63.0,63.05,60234.0,54.0147,54.099,53.1292,53.1713,60234.0
2020-08-17 10:00:00,63.04,63.31,62.69,62.94,56989.0,53.1629,53.3906,52.8677,53.0786,56989.0
2020-08-17 10:30:00,62.92,63.32,62.84,63.28,53384.0,53.0617,53.399,52.9942,53.3653,53384.0
2020-08-17 11:00:00,63.26,63.62,63.04,63.61,46877.0,53.3484,53.652,53.1629,53.6436,46877.0
2020-08-17 11:30:00,63.63,63.71,63.38,63.45,46973.0,53.6605,53.7279,53.4496,53.5087,46973.0
2020-08-17 12:00:00,63.45,63.45,63.28,63.36,27949.0,53.5087,53.5087,53.3653,53.4328,27949.0
2020-08-17 12:30:00,63.38,63.43,63.25,63.38,48152.0,53.4496,53.4918,53.34,53.4496,48152.0
2020-08-17 13:00:00,63.38,63.38,63.06,63.1,28056.0,53.4496,53.4496,53.1798,53.2135,28056.0
2020-08-17 13:30:00,63.09,63.09,62.75,62.95,48209.0,53.2051,53.2051,52.9183,53.087,48209.0
2020-08-17 14:00:00,62.94,63.01,62.85,62.91,25270.0,53.0786,53.1376,53.0027,53.0533,25270.0
2020-08-17 14:30:00,62.9,62.92,62.71,62.74,64333.0,53.0448,53.0617,52.8846,52.9099,64333.0
2020-08-17 15:00:00,62.74,62.83,62.59,62.8,56910.0,52.9099,52.9858,52.7834,52.9605,56910.0
2020-08-17 15:30:00,62.8,63.22,62.8,63.1,199362.0,52.9605,53.3147,52.9605,53.2135,199362.0
2020-08-18 09:30:00,62.85,62.97,61.91,62.0,249751.0,53.0027,53.1039,52.21,52.2859,249751.0
2020-08-18 10:00:00,61.97,62.03,61.64,61.67,154167.0,52.2606,52.3112,51.9823,52.0076,154167.0
2020-08-18 10:30:00,61.64,61.68,61.28,61.58,153817.0,51.9823,52.016,51.6787,51.9317,153817.0
2020-08-18 11:00:00,61.57,62.32,61.48,62.3,280331.0,51.9232,52.5557,51.8473,52.5389,280331.0
2020-08-18 11:30:00,62.3,62.34,62.02,62.14,83927.0,52.5389,52.5726,52.3027,52.4039,83927.0
2020-08-18 12:00:00,62.22,62.36,61.83,61.96,39861.0,52.4714,52.5895,52.1425,52.2521,39861.0
2020-08-18 12:30:00,61.98,62.15,61.85,62.12,40624.0,52.269,52.4124,52.1594,52.3871,40624.0
2020-08-18 13:00:00,62.12,62.17,61.98,62.11,40515.0,52.3871,52.4292,52.269,52.3786,40515.0
2020-08-18 13:30:00,62.12,62.31,61.8,62.26,215393.0,52.3871,52.5473,52.1172,52.5051,215393.0
2020-08-18 14:00:00,62.29,62.35,62.19,62.31,43885.0,52.5304,52.581,52.4461,52.5473,43885.0
2020-08-18 14:30:00,62.28,62.28,62.08,62.13,52373.0,52.522,52.522,52.3533,52.3955,52373.0
2020-08-18 15:00:00,62.13,62.19,61.84,61.93,65634.0,52.3955,52.4461,52.1509,52.2268,65634.0
2020-08-18 15:30:00,61.92,62.04,61.8,62.04,240850.0,52.2184,52.3196,52.1172,52.3196,240850.0
2020-08-19 09:30:00,62.04,62.83,61.66,62.51,126865.0,52.3196,52.9858,51.9991,52.716,126865.0
2020-08-19 10:00:00,62.51,62.58,61.95,62.19,76231.0,52.716,52.775,52.2437,52.4461,76231.0
2020-08-19 10:30:00,62.2,62.49,62.04,62.11,111587.0,52.4545,52.6991,52.3196,52.3786,111587.0
2020-08-19 11:00:00,62.1,62.1,61.74,61.99,70968.0,52.3702,52.3702,52.0666,52.2774,70968.0
2020-08-19 11:30:00,61.94,61.95,61.69,61.87,33918.0,52.2353,52.2437,52.0244,52.1762,33918.0
2020-08-19 12:00:00,61.89,61.92,61.69,61.81,89996.0,52.1931,52.2184,52.0244,52.1256,89996.0
2020-08-19 12:30:00,61.83,62.07,61.65,62.03,95024.0,52.1425,52.3449,51.9907,52.3112,95024.0
2020-08-19 13:00:00,62.01,62.07,61.86,61.94,36408.0,52.2943,52.3449,52.1678,52.2353,36408.0
2020-08-19 13:30:00,61.94,61.95,61.76,61.83,29310.0,52.2353,52.2437,52.0835,52.1425,29310.0
2020-08-19 14:00:00,61.83,61.89,61.59,61.62,45258.0,52.1425,52.1931,51.9401,51.9654,45258.0
2020-08-19 14:30:00,61.64,61.64,61.43,61.5,35382.0,51.9823,51.9823,51.8052,51.8642,35382.0
2020-08-19 15:00:00,61.49,61.57,61.31,61.36,48575.0,51.8558,51.9232,51.704,51.7461,48575.0
2020-08-19 15:30:00,61.37,61.52,61.16,61.4,161823.0,51.7546,51.8811,51.5775,51.7799,161823.0
2020-08-20 09:30:00,60.71,61.29,60.48,61.05,62250.0,51.198,51.6871,51.004,51.4847,62250.0
2020-08-20 10:00:00,61.05,61.4,60.94,61.2,114017.0,51.4847,51.7799,51.3919,51.6112,114017.0
2020-08-20 10:30:00,61.21,61.27,60.65,60.68,48677.0,51.6196,51.6702,51.1474,51.1727,48677.0
2020-08-20 11:00:00,60.66,60.81,60.49,60.74,57320.0,51.1558,51.2823,51.0124,51.2233,57320.0
2020-08-20 11:30:00,60.76,60.91,60.65,60.87,82421.0,51.2401,51.3666,51.1474,51.3329,82421.0
2020-08-20 12:00:00,60.88,60.92,60.75,60.78,66524.0,51.3413,51.3751,51.2317,51.257,66524.0
2020-08-20 12:30:00,60.77,60.9,60.68,60.73,48149.0,51.2486,51.3582,51.1727,51.2148,48149.0
2020-08-20 13:00:00,60.73,60.81,60.62,60.71,54496.0,51.2148,51.2823,51.1221,51.198,54496.0
2020-08-20 13:30:00,60.71,60.95,60.7,60.87,77636.0,51.198,51.4004,51.1895,51.3329,77636.0
2020-08-20 14:00:00,60.88,61.27,60.88,61.15,44418.0,51.3413,51.6702,51.3413,51.569,44418.0
2020-08-20 14:30:00,61.14,61.31,61.14,61.2,56930.0,51.5606,51.704,51.5606,51.6112,56930.0
2020-08-20 15:00:00,61.21,61.4,60.97,61.04,71863.0,51.6196,51.7799,51.4172,51.4763,71863.0
2020-08-20 15:30:00,61.04,61.2,60.96,61.03,157116.0,51.4763,51.6112,51.4088,51.4678,157116.0
2020-08-21 09:30:00,60.99,61.42,60.77,61.06,116230.0,51.4341,51.7967,51.2486,51.4931,116230.0
2020-08-21 10:00:00,61.1,61.21,60.74,60.83,47543.0,51.5269,51.6196,51.2233,51.2992,47543.0
2020-08-21 10:30:00,60.84,60.99,60.63,60.65,56873.0,51.3076,51.4341,51.1305,51.1474,56873.0
2020-08-21 11:00:00,60.66,60.86,60.56,60.78,75648.0,51.1558,51.3245,51.0715,51.257,75648.0
2020-08-21 11:30:00,60.78,60.99,60.74,60.78,25576.0,51.257,51.4341,51.2233,51.257,25576.0
2020-08-21 12:00:00,60.77,61.01,60.74,60.86,44933.0,51.2486,51.451,51.2233,51.3245,44933.0
2020-08-21 12:30:00,60.86,60.95,60.75,60.8,35913.0,51.3245,51.4004,51.2317,51.2739,35913.0
2020-08-21 13:00:00,60.82,61.01,60.77,60.91,19965.0,51.2907,51.451,51.2486,51.3666,19965.0
2020-08-21 13:30:00,60.91,61.19,60.91,61.13,25103.0,51.3666,51.6028,51.3666,51.5522,25103.0
2020-08-21 14:00:00,61.13,61.21,61.1,61.15,37981.0,51.5522,51.6196,51.5269,51.569,37981.0
2020-08-21 14:30:00,61.14,61.39,61.13,61.39,44943.0,51.5606,51.7714,51.5522,51.7714,44943.0
2020-08-21 15:00:00,61.4,61.51,61.32,61.39,58131.0,51.7799,51.8726,51.7124,51.7714,58131.0
2020-08-21 15:30:00,61.37,61.78,61.33,61.67,336281.0,51.7546,52.1003,51.7208,52.0076,336281.0
2020-08-24 09:30:00,61.93,62.98,61.84,62.67,94607.0,52.2268,53.1123,52.1509,52.8509,94607.0
2020-08-24 10:00:00,62.67,64.1,62.67,64.06,167290.0,52.8509,54.0568,52.8509,54.0231,167290.0
2020-08-24 10:30:00,64.03,64.71,64.02,64.7,171606.0,53.9978,54.5713,53.9894,54.5628,171606.0
2020-08-24 11:00:00,64.68,64.93,64.26,64.77,94073.0,54.546,54.7568,54.1918,54.6219,94073.0
2020-08-24 11:30:00,64.75,64.88,64.53,64.73,80085.0,54.605,54.7146,54.4195,54.5881,80085.0
2020-08-24 12:00:00,64.7,64.97,64.47,64.87,75773.0,54.5628,54.7905,54.3689,54.7062,75773.0
2020-08-24 12:30:00,64.86,65.02,64.45,64.46,116903.0,54.6978,54.8327,54.352,54.3604,116903.0
2020-08-24 13:00:00,64.45,64.65,64.35,64.65,102552.0,54.352,54.5207,54.2677,54.5207,102552.0
2020-08-24 13:30:00,64.69,65.12,64.68,65.07,132572.0,54.5544,54.917,54.546,54.8749,132572.0
2020-08-24 14:00:00,65.07,65.14,64.83,65.09,114669.0,54.8749,54.9339,54.6725,54.8917,114669.0
2020-08-24 14:30:00,65.11,65.3,65.1,65.25,74265.0,54.9086,55.0688,54.9002,55.0266,74265.0
2020-08-24 15:00:00,65.23,65.61,65.21,65.56,102962.0,55.0098,55.3302,54.9929,55.2881,102962.0
2020-08-24 15:30:00,65.54,66.03,65.4,65.98,446636.0,55.2712,55.6844,55.1531,55.6423,446636.0
2020-08-25 09:30:00,66.5,66.5,65.23,65.33,176089.0,56.0808,56.0808,55.0098,55.0941,176089.0
2020-08-25 10:00:00,65.34,65.5,64.9,65.25,70368.0,55.1025,55.2375,54.7315,55.0266,70368.0
2020-08-25 10:30:00,65.22,65.32,64.99,65.12,50294.0,55.0013,55.0857,54.8074,54.917,50294.0
2020-08-25 11:00:00,65.11,65.41,65.06,65.3,92719.0,54.9086,55.1616,54.8664,55.0688,92719.0
2020-08-25 11:30:00,65.27,65.33,64.66,64.67,86737.0,55.0435,55.0941,54.5291,54.5375,86737.0
2020-08-25 12:00:00,64.68,64.95,64.59,64.79,52918.0,54.546,54.7737,54.4701,54.6387,52918.0
2020-08-25 12:30:00,64.78,64.92,64.65,64.65,57633.0,54.6303,54.7484,54.5207,54.5207,57633.0
2020-08-25 13:00:00,64.66,64.95,64.56,64.91,45638.0,54.5291,54.7737,54.4448,54.7399,45638.0
2020-08-25 13:30:00,64.88,65.15,64.67,64.69,53614.0,54.7146,54.9423,54.5375,54.5544,53614.0
2020-08-25 14:00:00,64.67,64.68,64.41,64.47,50124.0,54.5375,54.546,54.3183,54.3689,50124.0
2020-08-25 14:30:00,64.45,64.64,64.34,64.57,67793.0,54.352,54.5122,54.2592,54.4532,67793.0
2020-08-25 15:00:00,64.57,64.66,64.47,64.58,93726.0,54.4532,54.5291,54.3689,54.4616,93726.0
2020-08-25 15:30:00,64.59,64.7,64.43,64.44,268441.0,54.4701,54.5628,54.3351,54.3436,268441.0
2020-08-26 09:30:00,64.18,64.87,63.87,64.15,81031.0,54.1243,54.7062,53.8629,54.099,81031.0
2020-08-26 10:00:00,64.09,64.56,64.01,64.35,141539.0,54.0484,54.4448,53.9809,54.2677,141539.0
2020-08-26 10:30:00,64.35,64.44,64.1,64.11,185095.0,54.2677,54.3436,54.0568,54.0653,185095.0
2020-08-26 11:00:00,64.1,64.4,63.97,64.19,109403.0,54.0568,54.3098,53.9472,54.1327,109403.0
2020-08-26 11:30:00,64.19,64.25,63.76,63.79,51801.0,54.1327,54.1833,53.7701,53.7954,51801.0
2020-08-26 12:00:00,63.79,63.88,63.62,63.79,36307.0,53.7954,53.8713,53.652,53.7954,36307.0
2020-08-26 12:30:00,63.77,64.08,63.68,64.08,30135.0,53.7785,54.04,53.7026,54.04,30135.0
2020-08-26 13:00:00,64.07,64.07,63.79,63.8,37932.0,54.0315,54.0315,53.7954,53.8038,37932.0
2020-08-26 13:30:00,63.8,63.99,63.73,63.93,25533.0,53.8038,53.9641,53.7448,53.9135,25533.0
2020-08-26 14:00:00,63.92,63.99,63.8,63.97,26405.0,53.905,53.9641,53.8038,53.9472,26405.0
2020-08-26 14:30:00,63.96,64.01,63.7,63.83,51620.0,53.9388,53.9809,53.7195,53.8291,51620.0
2020-08-26 15:00:00,63.78,64.05,63.72,64.05,60452.0,53.787,54.0147,53.7364,54.0147,60452.0
2020-08-26 15:30:00,64.04,64.1,63.91,64.07,263585.0,54.0062,54.0568,53.8966,54.0315,263585.0
2020-08-27 09:30:00,64.63,66.03,64.54,65.95,74410.0,54.5038,55.6844,54.4279,55.617,74410.0
2020-08-27 10:00:00,65.97,66.14,65.27,65.68,245724.0,55.6338,55.7772,55.0435,55.3893,245724.0
2020-08-27 10:30:00,65.68,65.98,65.55,65.84,68438.0,55.3893,55.6423,55.2796,55.5242,68438.0
2020-08-27 11:00:00,65.82,66.45,65.76,65.95,203205.0,55.5073,56.0386,55.4567,55.617,203205.0
2020-08-27 11:30:00,65.93,66.19,65.81,66.18,70087.0,55.6001,55.8194,55.4989,55.8109,70087.0
2020-08-27 12:00:00,66.19,66.26,65.92,65.97,88692.0,55.8194,55.8784,55.5917,55.6338,88692.0
2020-08-27 12:30:00,65.97,66.03,65.69,65.77,94849.0,55.6338,55.6844,55.3977,55.4652,94849.0
2020-08-27 13:00:00,65.78,66.27,65.71,66.09,142150.0,55.4736,55.8868,55.4146,55.735,142150.0
2020-08-27 13:30:00,66.07,66.41,66.05,66.22,97970.0,55.7182,56.0049,55.7013,55.8447,97970.0
2020-08-27 14:00:00,66.25,66.46,66.21,66.46,79894.0,55.87,56.0471,55.8362,56.0471,79894.0
2020-08-27 14:30:00,66.46,66.87,66.43,66.73,172144.0,56.0471,56.3928,56.0218,56.2748,172144.0
2020-08-27 15:00:00,66.73,67.01,66.56,66.6,197811.0,56.2748,56.5109,56.1314,56.1651,197811.0
2020-08-27 15:30:00,66.61,66.79,66.41,66.62,516295.0,56.1736,56.3254,56.0049,56.182,516295.0
2020-08-28 09:30:00,66.84,67.39,65.91,66.3,366141.0,56.3675,56.8314,55.5832,55.9121,366141.0
2020-08-28 10:00:00,66.29,66.4,65.78,65.78,158850.0,55.9037,55.9965,55.4736,55.4736,158850.0
2020-08-28 10:30:00,65.83,66.21,65.8,66.14,163403.0,55.5158,55.8362,55.4905,55.7772,163403.0
2020-08-28 11:00:00,66.11,67.06,66.08,66.77,129218.0,55.7519,56.5531,55.7266,56.3085,129218.0
2020-08-28 11:30:00,66.77,67.55,66.7,67.48,170880.0,56.3085,56.9663,56.2495,56.9073,170880.0
2020-08-28 12:00:00,67.45,67.63,67.09,67.36,146726.0,56.882,57.0338,56.5784,56.8061,146726.0
2020-08-28 12:30:00,67.35,67.59,67.3,67.52,107854.0,56.7976,57.0,56.7555,56.941,107854.0
2020-08-28 13:00:00,67.51,67.53,67.28,67.34,108444.0,56.9326,56.9494,56.7386,56.7892,108444.0
2020-08-28 13:30:00,67.34,67.46,67.17,67.38,95538.0,56.7892,56.8904,56.6458,56.8229,95538.0
2020-08-28 14:00:00,67.35,67.57,67.35,67.56,76783.0,56.7976,56.9832,56.7976,56.9747,76783.0
2020-08-28 14:30:00,67.54,67.86,67.49,67.8,93245.0,56.9579,57.2277,56.9157,57.1771,93245.0
2020-08-28 15:00:00,67.81,68.2,67.77,67.97,170935.0,57.1855,57.5144,57.1518,57.3205,170935.0
2020-08-28 15:30:00,67.99,68.21,67.86,67.93,472511.0,57.3373,57.5229,57.2277,57.2867,472511.0
2020-08-31 09:30:00,67.88,67.95,66.6,67.1,184769.0,57.2446,57.3036,56.1651,56.5868,184769.0
2020-08-31 10:00:00,67.12,67.16,66.35,66.35,124794.0,56.6037,56.6374,55.9543,55.9543,124794.0
2020-08-31 10:30:00,66.34,66.49,65.82,65.92,142718.0,55.9459,56.0724,55.5073,55.5917,142718.0
2020-08-31 11:00:00,65.91,66.01,65.13,65.21,164124.0,55.5832,55.6676,54.9255,54.9929,164124.0
2020-08-31 11:30:00,65.2,65.84,65.19,65.63,98263.0,54.9845,55.5242,54.976,55.3471,98263.0
2020-08-31 12:00:00,65.61,65.78,65.51,65.71,87643.0,55.3302,55.4736,55.2459,55.4146,87643.0
2020-08-31 12:30:00,65.7,65.94,65.6,65.72,86287.0,55.4061,55.6085,55.3218,55.423,86287.0
2020-08-31 13:00:00,65.71,65.81,65.5,65.67,60415.0,55.4146,55.4989,55.2375,55.3808,60415.0
2020-08-31 13:30:00,65.67,65.97,65.63,65.97,51925.0,55.3808,55.6338,55.3471,55.6338,51925.0
2020-08-31 14:00:00,65.98,66.05,65.74,65.75,45819.0,55.6423,55.7013,55.4399,55.4483,45819.0
2020-08-31 14:30:00,65.77,66.06,65.63,65.97,53944.0,55.4652,55.7097,55.3471,55.6338,53944.0
2020-08-31 15:00:00,65.97,65.99,65.61,65.79,75141.0,55.6338,55.6507,55.3302,55.482,75141.0
2020-08-31 15:30:00,65.81,65.97,65.64,65.68,305889.0,55.4989,55.6338,55.3555,55.3893,305889.0
2020-09-01 09:30:00,65.25,66.03,65.05,65.96,130151.0,55.0266,55.6844,54.858,55.6254,130151.0
2020-09-01 10:00:00,66.08,66.61,66.01,66.46,85153.0,55.7266,56.1736,55.6676,56.0471,85153.0
2020-09-01 10:30:00,66.45,66.55,66.25,66.42,71048.0,56.0386,56.123,55.87,56.0133,71048.0
2020-09-01 11:00:00,66.42,66.79,66.19,66.41,121036.0,56.0133,56.3254,55.8194,56.0049,121036.0
2020-09-01 11:30:00,66.54,66.93,66.44,66.61,104278.0,56.1145,56.4434,56.0302,56.1736,104278.0
2020-09-01 12:00:00,66.66,66.66,66.42,66.48,51177.0,56.2157,56.2157,56.0133,56.0639,51177.0
2020-09-01 12:30:00,66.49,66.57,66.39,66.55,48332.0,56.0724,56.1398,55.988,56.123,48332.0
2020-09-01 13:00:00,66.54,66.57,66.45,66.46,73704.0,56.1145,56.1398,56.0386,56.0471,73704.0
2020-09-01 13:30:00,66.47,66.84,66.44,66.57,56189.0,56.0555,56.3675,56.0302,56.1398,56189.0
2020-09-01 14:00:00,66.57,66.74,66.47,66.61,65695.0,56.1398,56.2832,56.0555,56.1736,65695.0
2020-09-01 14:30:00,66.6,66.68,66.43,66.55,61923.0,56.1651,56.2326,56.0218,56.123,61923.0
2020-09-01 15:00:00,66.54,66.54,66.27,66.34,110417.0,56.1145,56.1145,55.8868,55.9459,110417.0
2020-09-01 15:30:00,66.34,66.57,66.3,66.55,238812.0,55.9459,56.1398,55.9121,56.123,238812.0
2020-09-02 09:30:00,67.31,68.45,66.85,67.22,176876.0,56.7639,57.7253,56.376,56.688,176876.0
2020-09-02 10:00:00,67.22,67.42,66.89,67.05,60783.0,56.688,56.8567,56.4097,56.5446,60783.0
2020-09-02 10:30:00,67.08,67.22,66.65,66.87,78081.0,56.5699,56.688,56.2073,56.3928,78081.0
2020-09-02 11:00:00,66.9,67.22,66.8,67.0,55298.0,56.4181,56.688,56.3338,56.5025,55298.0
2020-09-02 11:30:00,66.98,67.31,66.9,67.16,60790.0,56.4856,56.7639,56.4181,56.6374,60790.0
2020-09-02 12:00:00,67.13,67.36,67.01,67.31,48669.0,56.6121,56.8061,56.5109,56.7639,48669.0
2020-09-02 12:30:00,67.31,67.38,67.03,67.11,85008.0,56.7639,56.8229,56.5278,56.5952,85008.0
2020-09-02 13:00:00,67.12,67.47,67.05,67.47,61220.0,56.6037,56.8988,56.5446,56.8988,61220.0
2020-09-02 13:30:00,67.47,67.85,67.42,67.82,71947.0,56.8988,57.2193,56.8567,57.194,71947.0
2020-09-02 14:00:00,67.83,67.94,67.62,67.87,83002.0,57.2024,57.2952,57.0253,57.2361,83002.0
2020-09-02 14:30:00,67.86,68.16,67.76,68.1,99585.0,57.2277,57.4807,57.1434,57.4301,99585.0
2020-09-02 15:00:00,68.09,68.44,68.03,68.28,88103.0,57.4217,57.7168,57.3711,57.5819,88103.0
2020-09-02 15:30:00,68.26,68.66,68.13,68.4,387145.0,57.565,57.9024,57.4554,57.6831,387145.0
2020-09-03 09:30:00,68.64,70.57,68.64,70.4,255270.0,57.8855,59.5131,57.8855,59.3697,255270.0
2020-09-03 10:00:00,70.37,70.42,69.59,69.85,268368.0,59.3444,59.3866,58.6867,58.9059,268368.0
2020-09-03 10:30:00,69.86,69.97,69.54,69.89,239151.0,58.9144,59.0071,58.6445,58.9397,239151.0
2020-09-03 11:00:00,69.88,69.92,68.55,68.87,213580.0,58.9312,58.965,57.8096,58.0795,213580.0
2020-09-03 11:30:00,68.87,69.67,68.64,69.59,92088.0,58.0795,58.7541,57.8855,58.6867,92088.0
2020-09-03 12:00:00,69.61,69.93,69.5,69.78,81794.0,58.7035,58.9734,58.6108,58.8469,81794.0
2020-09-03 12:30:00,69.73,69.89,69.24,69.26,87270.0,58.8047,58.9397,58.3915,58.4084,87270.0
2020-09-03 13:00:00,69.27,69.41,68.98,69.28,73925.0,58.4168,58.5349,58.1722,58.4252,73925.0
2020-09-03 13:30:00,69.25,69.25,68.74,69.02,68026.0,58.3999,58.3999,57.9698,58.206,68026.0
2020-09-03 14:00:00,69.0,69.16,68.81,68.93,92116.0,58.1891,58.324,58.0289,58.1301,92116.0
2020-09-03 14:30:00,68.91,69.18,68.5,68.5,127237.0,58.1132,58.3409,57.7674,57.7674,127237.0
2020-09-03 15:00:00,68.52,68.85,68.49,68.55,157058.0,57.7843,58.0626,57.759,57.8096,157058.0
2020-09-03 15:30:00,68.53,68.81,68.17,68.54,487512.0,57.7927,58.0289,57.4891,57.8012,487512.0
2020-09-04 09:30:00,69.35,69.81,68.29,68.41,93765.0,58.4843,58.8722,57.5903,57.6915,93765.0
2020-09-04 10:00:00,68.38,69.23,68.33,68.48,85554.0,57.6662,58.3831,57.6241,57.7506,85554.0
2020-09-04 10:30:00,68.45,68.73,67.85,68.07,91202.0,57.7253,57.9614,57.2193,57.4048,91202.0
2020-09-04 11:00:00,68.03,68.35,67.82,68.17,94931.0,57.3711,57.6409,57.194,57.4891,94931.0
2020-09-04 11:30:00,68.21,68.44,67.74,67.93,80109.0,57.5229,57.7168,57.1265,57.2867,80109.0
2020-09-04 12:00:00,67.89,68.55,67.69,68.52,82636.0,57.253,57.8096,57.0844,57.7843,82636.0
2020-09-04 12:30:00,68.49,68.91,68.32,68.9,60560.0,57.759,58.1132,57.6156,58.1048,60560.0
2020-09-04 13:00:00,68.88,68.96,68.63,68.73,85584.0,58.0879,58.1554,57.8771,57.9614,85584.0
2020-09-04 13:30:00,68.71,68.73,68.31,68.56,54654.0,57.9445,57.9614,57.6072,57.818,54654.0
2020-09-04 14:00:00,68.54,68.67,68.38,68.64,81801.0,57.8012,57.9108,57.6662,57.8855,81801.0
2020-09-04 14:30:00,68.64,69.22,68.42,69.14,79579.0,57.8855,58.3746,57.7,58.3072,79579.0
2020-09-04 15:00:00,69.12,69.21,68.73,68.85,120922.0,58.2903,58.3662,57.9614,58.0626,120922.0
2020-09-04 15:30:00,68.83,68.83,68.01,68.21,350645.0,58.0457,58.0457,57.3542,57.5229,350645.0
2020-09-08 09:30:00,67.45,68.16,67.42,67.83,166058.0,56.882,57.4807,56.8567,57.2024,166058.0
2020-09-08 10:00:00,67.78,67.89,67.19,67.85,97744.0,57.1602,57.253,56.6627,57.2193,97744.0
2020-09-08 10:30:00,67.83,68.65,67.7,68.4,124100.0,57.2024,57.8939,57.0928,57.6831,124100.0
2020-09-08 11:00:00,68.3,68.84,68.24,68.55,92658.0,57.5988,58.0542,57.5482,57.8096,92658.0
2020-09-08 11:30:00,68.52,68.94,68.42,68.76,158047.0,57.7843,58.1385,57.7,57.9867,158047.0
2020-09-08 12:00:00,68.75,69.31,68.65,69.15,67032.0,57.9783,58.4505,57.8939,58.3156,67032.0
2020-09-08 12:30:00,69.12,69.43,69.11,69.19,70120.0,58.2903,58.5517,58.2819,58.3493,70120.0
2020-09-08 13:00:00,69.2,69.41,68.96,69.34,66197.0,58.3578,58.5349,58.1554,58.4758,66197.0
2020-09-08 13:30:00,69.33,69.48,69.12,69.14,96194.0,58.4674,58.5939,58.2903,58.3072,96194.0
2020-09-08 14:00:00,69.15,69.17,68.96,69.0,92685.0,58.3156,58.3325,58.1554,58.1891,92685.0
2020-09-08 14:30:00,68.99,68.99,68.44,68.82,119170.0,58.1807,58.1807,57.7168,58.0373,119170.0
2020-09-08 15:00:00,68.79,68.91,68.31,68.89,143471.0,58.012,58.1132,57.6072,58.0963,143471.0
2020-09-08 15:30:00,68.91,68.97,68.33,68.39,305621.0,58.1132,58.1638,57.6241,57.6747,305621.0
2020-09-09 09:30:00,67.76,68.29,66.71,68.18,143533.0,57.5467,57.9969,56.655,57.9034,143533.0
2020-09-09 10:00:00,68.2,68.46,67.85,67.92,291250.0,57.9204,58.1412,57.6232,57.6826,291250.0
2020-09-09 10:30:00,67.93,68.27,67.66,67.95,224339.0,57.6911,57.9799,57.4618,57.7081,224339.0
2020-09-09 11:00:00,67.99,68.63,67.99,68.53,62549.0,57.7421,58.2856,57.7421,58.2007,62549.0
2020-09-09 11:30:00,68.53,68.54,67.99,68.05,44406.0,58.2007,58.2092,57.7421,57.793,44406.0
2020-09-09 12:00:00,68.06,68.17,67.94,68.09,40750.0,57.8015,57.8949,57.6996,57.827,40750.0
2020-09-09 12:30:00,68.09,68.27,67.94,67.98,37545.0,57.827,57.9799,57.6996,57.7336,37545.0
2020-09-09 13:00:00,67.98,68.8,67.98,68.79,202925.0,57.7336,58.43,57.7336,58.4215,202925.0
2020-09-09 13:30:00,68.79,69.12,68.78,69.06,64591.0,58.4215,58.7018,58.413,58.6508,64591.0
2020-09-09 14:00:00,69.09,69.21,68.75,68.87,52882.0,58.6763,58.7782,58.3875,58.4894,52882.0
2020-09-09 14:30:00,68.87,68.88,68.54,68.56,50502.0,58.4894,58.4979,58.2092,58.2262,50502.0
2020-09-09 15:00:00,68.56,68.64,68.39,68.53,71881.0,58.2262,58.2941,58.0818,58.2007,71881.0
2020-09-09 15:30:00,68.52,68.6,67.92,68.0,375017.0,58.1922,58.2601,57.6826,57.7506,375017.0
2020-09-10 09:30:00,68.65,69.67,68.42,68.95,242707.0,58.3026,59.1689,58.1073,58.5574,242707.0
2020-09-10 10:00:00,69.02,69.53,68.88,69.06,73796.0,58.6168,59.05,58.4979,58.6508,73796.0
2020-09-10 10:30:00,69.02,69.53,68.5,68.55,87822.0,58.6168,59.05,58.1752,58.2177,87822.0
2020-09-10 11:00:00,68.47,69.04,68.38,68.96,48892.0,58.1497,58.6338,58.0733,58.5659,48892.0
2020-09-10 11:30:00,68.97,69.17,68.65,68.68,180186.0,58.5744,58.7442,58.3026,58.3281,180186.0
2020-09-10 12:00:00,68.65,68.98,68.63,68.98,43721.0,58.3026,58.5829,58.2856,58.5829,43721.0
2020-09-10 12:30:00,68.98,69.04,68.63,68.87,81323.0,58.5829,58.6338,58.2856,58.4894,81323.0
2020-09-10 13:00:00,68.83,69.08,68.71,68.72,27253.0,58.4555,58.6678,58.3536,58.3621,27253.0
2020-09-10 13:30:00,68.74,68.87,68.63,68.8,30420.0,58.379,58.4894,58.2856,58.43,30420.0
2020-09-10 14:00:00,68.76,68.9,68.22,68.24,61110.0,58.396,58.5149,57.9374,57.9544,61110.0
2020-09-10 14:30:00,68.25,69.11,68.18,69.05,138449.0,57.9629,58.6933,57.9034,58.6423,138449.0
2020-09-10 15:00:00,69.05,69.05,67.87,68.18,175807.0,58.6423,58.6423,57.6402,57.9034,175807.0
2020-09-10 15:30:00,68.16,68.75,68.08,68.36,262298.0,57.8865,58.3875,57.8185,58.0563,262298.0
2020-09-11 09:30:00,69.18,69.37,67.89,68.51,150368.0,58.7527,58.9141,57.6572,58.1837,150368.0
2020-09-11 10:00:00,68.54,69.24,68.48,68.85,104090.0,58.2092,58.8037,58.1582,58.4725,104090.0
2020-09-11 10:30:00,68.9,69.72,68.58,69.51,425170.0,58.5149,59.2113,58.2432,59.033,425170.0
2020-09-11 11:00:00,69.53,70.06,69.53,69.79,129088.0,59.05,59.5001,59.05,59.2708,129088.0
2020-09-11 11:30:00,69.81,69.91,69.52,69.83,56173.0,59.2878,59.3727,59.0415,59.3047,56173.0
2020-09-11 12:00:00,69.8,70.29,69.71,70.04,92144.0,59.2793,59.6954,59.2028,59.4831,92144.0
2020-09-11 12:30:00,70.02,70.12,69.7,69.7,47943.0,59.4661,59.551,59.1943,59.1943,47943.0
2020-09-11 13:00:00,69.74,69.83,69.45,69.46,60937.0,59.2283,59.3047,58.982,58.9905,60937.0
2020-09-11 13:30:00,69.45,70.0,69.39,69.86,109071.0,58.982,59.4491,58.9311,59.3302,109071.0
2020-09-11 14:00:00,69.83,70.27,69.82,70.07,88695.0,59.3047,59.6784,59.2963,59.5086,88695.0
2020-09-11 14:30:00,70.1,70.42,70.08,70.27,70031.0,59.534,59.8058,59.5171,59.6784,70031.0
2020-09-11 15:00:00,70.26,70.44,69.93,70.4,99699.0,59.6699,59.8228,59.3897,59.7888,99699.0
2020-09-11 15:30:00,70.41,70.71,69.99,70.0,273333.0,59.7973,60.0521,59.4406,59.4491,273333.0
2020-09-14 09:30:00,70.9,72.51,70.35,72.26,225316.0,60.2135,61.5808,59.7464,61.3685,225316.0
2020-09-14 10:00:00,72.27,72.84,72.26,72.71,130284.0,61.377,61.8611,61.3685,61.7506,130284.0
2020-09-14 10:30:00,72.7,72.88,72.39,72.78,131211.0,61.7422,61.895,61.4789,61.8101,131211.0
2020-09-14 11:00:00,72.76,72.97,72.7,72.89,105174.0,61.7931,61.9715,61.7422,61.9035,105174.0
2020-09-14 11:30:00,72.88,73.1,72.69,72.82,90221.0,61.895,62.0819,61.7337,61.8441,90221.0
2020-09-14 12:00:00,72.81,73.18,72.73,73.15,90927.0,61.8356,62.1498,61.7676,62.1243,90927.0
2020-09-14 12:30:00,73.18,73.21,72.94,73.11,64552.0,62.1498,62.1753,61.946,62.0904,64552.0
2020-09-14 13:00:00,73.12,73.17,72.68,72.78,98563.0,62.0989,62.1413,61.7252,61.8101,98563.0
2020-09-14 13:30:00,72.78,72.86,72.51,72.77,115126.0,61.8101,61.878,61.5808,61.8016,115126.0
2020-09-14 14:00:00,72.82,73.17,72.82,73.17,59482.0,61.8441,62.1413,61.8441,62.1413,59482.0
2020-09-14 14:30:00,73.18,73.49,73.01,73.31,94390.0,62.1498,62.4131,62.0054,62.2602,94390.0
2020-09-14 15:00:00,73.33,73.34,72.86,73.18,118261.0,62.2772,62.2857,61.878,62.1498,118261.0
2020-09-14 15:30:00,73.2,73.58,73.05,73.19,315572.0,62.1668,62.4895,62.0394,62.1583,315572.0
2020-09-15 09:30:00,75.61,76.24,73.63,73.98,335545.0,64.2135,64.7486,62.532,62.8292,335545.0
2020-09-15 10:00:00,73.97,74.64,73.88,74.3,141048.0,62.8207,63.3897,62.7443,63.101,141048.0
2020-09-15 10:30:00,74.29,74.87,74.29,74.61,106440.0,63.0925,63.5851,63.0925,63.3643,106440.0
2020-09-15 11:00:00,74.6,74.79,74.18,74.18,114245.0,63.3558,63.5171,62.9991,62.9991,114245.0
2020-09-15 11:30:00,74.18,74.27,73.76,73.76,67150.0,62.9991,63.0755,62.6424,62.6424,67150.0
2020-09-15 12:00:00,73.75,74.17,73.75,74.15,63619.0,62.6339,62.9906,62.6339,62.9736,63619.0
2020-09-15 12:30:00,74.15,74.77,74.09,74.28,577806.0,62.9736,63.5002,62.9226,63.084,577806.0
2020-09-15 13:00:00,74.28,74.47,74.24,74.39,58331.0,63.084,63.2454,63.05,63.1774,58331.0
2020-09-15 13:30:00,74.4,74.41,74.17,74.28,62921.0,63.1859,63.1944,62.9906,63.084,62921.0
2020-09-15 14:00:00,74.27,74.44,74.09,74.41,82975.0,63.0755,63.2199,62.9226,63.1944,82975.0
2020-09-15 14:30:00,74.41,74.91,74.34,74.85,95651.0,63.1944,63.6191,63.135,63.5681,95651.0
2020-09-15 15:00:00,74.87,74.92,74.45,74.47,116744.0,63.5851,63.6275,63.2284,63.2454,116744.0
2020-09-15 15:30:00,74.45,74.82,74.34,74.75,571049.0,63.2284,63.5426,63.135,63.4832,571049.0
2020-09-16 09:30:00,75.0,75.19,74.58,75.0,153357.0,63.6955,63.8568,63.3388,63.6955,153357.0
2020-09-16 10:00:00,75.01,75.87,74.95,75.69,119916.0,63.704,64.4344,63.653,64.2815,119916.0
2020-09-16 10:30:00,75.69,75.85,75.26,75.69,134207.0,64.2815,64.4174,63.9163,64.2815,134207.0
2020-09-16 11:00:00,75.69,76.41,75.66,76.28,109605.0,64.2815,64.893,64.256,64.7826,109605.0
2020-09-16 11:30:00,76.3,76.46,75.96,76.23,90218.0,64.7995,64.9354,64.5108,64.7401,90218.0
2020-09-16 12:00:00,76.21,76.39,76.13,76.14,74454.0,64.7231,64.876,64.6552,64.6637,74454.0
2020-09-16 12:30:00,76.16,76.54,76.04,76.46,62786.0,64.6806,65.0034,64.5787,64.9354,62786.0
2020-09-16 13:00:00,76.47,76.97,76.43,76.64,119873.0,64.9439,65.3686,64.9099,65.0883,119873.0
2020-09-16 13:30:00,76.62,76.92,76.48,76.72,90597.0,65.0713,65.3261,64.9524,65.1562,90597.0
2020-09-16 14:00:00,76.76,77.2,76.65,77.15,105615.0,65.1902,65.5639,65.0968,65.5214,105615.0
2020-09-16 14:30:00,77.17,77.3,76.85,77.02,104696.0,65.5384,65.6488,65.2666,65.411,104696.0
2020-09-16 15:00:00,77.0,77.18,76.6,76.77,147059.0,65.394,65.5469,65.0543,65.1987,147059.0
2020-09-16 15:30:00,76.77,76.96,76.3,76.42,457612.0,65.1987,65.3601,64.7995,64.9015,457612.0
2020-09-17 09:30:00,75.61,76.44,74.88,76.02,173341.0,64.2135,64.9184,63.5936,64.5617,173341.0
2020-09-17 10:00:00,75.98,76.81,75.82,76.0,286734.0,64.5278,65.2327,64.3919,64.5448,286734.0
2020-09-17 10:30:00,76.06,76.11,75.22,75.28,128065.0,64.5957,64.6382,63.8823,63.9333,128065.0
2020-09-17 11:00:00,75.29,75.79,75.01,75.04,399353.0,63.9418,64.3664,63.704,63.7295,399353.0
2020-09-17 11:30:00,75.04,75.79,74.89,75.78,84404.0,63.7295,64.3664,63.6021,64.3579,84404.0
2020-09-17 12:00:00,75.78,75.84,74.96,75.19,77719.0,64.3579,64.4089,63.6615,63.8568,77719.0
2020-09-17 12:30:00,75.16,75.46,74.68,75.46,53053.0,63.8314,64.0862,63.4237,64.0862,53053.0
2020-09-17 13:00:00,75.43,75.56,74.89,74.89,47112.0,64.0607,64.1711,63.6021,63.6021,47112.0
2020-09-17 13:30:00,74.9,75.02,74.79,74.91,50223.0,63.6106,63.7125,63.5171,63.6191,50223.0
2020-09-17 14:00:00,74.91,75.07,74.6,74.65,66994.0,63.6191,63.7549,63.3558,63.3982,66994.0
2020-09-17 14:30:00,74.59,74.61,74.37,74.4,48854.0,63.3473,63.3643,63.1604,63.1859,48854.0
2020-09-17 15:00:00,74.41,74.45,74.08,74.18,103805.0,63.1944,63.2284,62.9142,62.9991,103805.0
2020-09-17 15:30:00,74.17,74.81,74.16,74.61,350211.0,62.9906,63.5341,62.9821,63.3643,350211.0
2020-09-18 09:30:00,73.81,74.57,73.71,73.79,388924.0,62.6849,63.3303,62.5999,62.6679,388924.0
2020-09-18 10:00:00,73.85,73.97,73.51,73.64,175927.0,62.7188,62.8207,62.4301,62.5405,175927.0
2020-09-18 10:30:00,73.66,73.72,73.28,73.49,182621.0,62.5575,62.6084,62.2347,62.4131,182621.0
2020-09-18 11:00:00,73.52,73.99,73.47,73.98,98511.0,62.4386,62.8377,62.3961,62.8292,98511.0
2020-09-18 11:30:00,73.99,74.1,73.22,73.35,145301.0,62.8377,62.9311,62.1838,62.2942,145301.0
2020-09-18 12:00:00,73.35,73.48,72.82,73.06,101989.0,62.2942,62.4046,61.8441,62.0479,101989.0
2020-09-18 12:30:00,73.01,73.07,72.65,72.88,80052.0,62.0054,62.0564,61.6997,61.895,80052.0
2020-09-18 13:00:00,72.88,73.0,72.63,72.68,123805.0,61.895,61.9969,61.6827,61.7252,123805.0
2020-09-18 13:30:00,72.61,72.61,72.15,72.51,151492.0,61.6657,61.6657,61.2751,61.5808,151492.0
2020-09-18 14:00:00,72.53,72.54,72.14,72.25,138505.0,61.5978,61.6063,61.2666,61.36,138505.0
2020-09-18 14:30:00,72.25,72.31,71.97,72.18,132243.0,61.36,61.4109,61.1222,61.3005,132243.0
2020-09-18 15:00:00,72.21,72.4,71.99,72.31,461592.0,61.326,61.4874,61.1392,61.4109,461592.0
2020-09-18 15:30:00,72.29,72.41,72.07,72.1,1367259.0,61.394,61.4959,61.2071,61.2326,1367259.0
2020-09-21 09:30:00,70.85,71.12,69.59,69.9,130616.0,60.171,60.4003,59.1009,59.3642,130616.0
2020-09-21 10:00:00,69.86,69.86,69.01,69.16,108022.0,59.3302,59.3302,58.6083,58.7357,108022.0
2020-09-21 10:30:00,69.15,69.16,68.54,68.88,90743.0,58.7272,58.7357,58.2092,58.4979,90743.0
2020-09-21 11:00:00,68.87,69.07,68.53,68.79,84753.0,58.4894,58.6593,58.2007,58.4215,84753.0
2020-09-21 11:30:00,68.73,69.25,68.62,69.08,94753.0,58.3705,58.8122,58.2771,58.6678,94753.0
2020-09-21 12:00:00,69.09,69.57,69.06,69.11,60133.0,58.6763,59.0839,58.6508,58.6933,60133.0
2020-09-21 12:30:00,69.12,69.36,68.86,68.93,42884.0,58.7018,58.9056,58.4809,58.5404,42884.0
2020-09-21 13:00:00,68.98,69.08,68.76,68.86,130446.0,58.5829,58.6678,58.396,58.4809,130446.0
2020-09-21 13:30:00,68.84,68.96,68.64,68.76,51596.0,58.464,58.5659,58.2941,58.396,51596.0
2020-09-21 14:00:00,68.76,68.81,68.54,68.6,61009.0,58.396,58.4385,58.2092,58.2601,61009.0
2020-09-21 14:30:00,68.59,68.63,68.23,68.42,84310.0,58.2516,58.2856,57.9459,58.1073,84310.0
2020-09-21 15:00:00,68.44,68.74,68.37,68.45,110934.0,58.1243,58.379,58.0648,58.1327,110934.0
2020-09-21 15:30:00,68.46,68.73,68.3,68.69,445086.0,58.1412,58.3705,58.0054,58.3366,445086.0
2020-09-22 09:30:00,69.01,69.99,68.59,68.63,323800.0,58.6083,59.4406,58.2516,58.2856,323800.0
2020-09-22 10:00:00,68.61,69.43,68.5,69.42,86970.0,58.2686,58.965,58.1752,58.9565,86970.0
2020-09-22 10:30:00,69.38,69.48,68.26,68.28,67783.0,58.9226,59.0075,57.9714,57.9884,67783.0
2020-09-22 11:00:00,68.27,68.72,68.15,68.62,46913.0,57.9799,58.3621,57.878,58.2771,46913.0
2020-09-22 11:30:00,68.62,69.02,68.41,68.97,54494.0,58.2771,58.6168,58.0988,58.5744,54494.0
2020-09-22 12:00:00,68.97,69.09,68.88,69.04,45398.0,58.5744,58.6763,58.4979,58.6338,45398.0
2020-09-22 12:30:00,69.05,69.26,68.98,69.01,55815.0,58.6423,58.8207,58.5829,58.6083,55815.0
2020-09-22 13:00:00,69.02,69.18,68.86,69.18,42303.0,58.6168,58.7527,58.4809,58.7527,42303.0
2020-09-22 13:30:00,69.18,69.44,69.12,69.34,71880.0,58.7527,58.9735,58.7018,58.8886,71880.0
2020-09-22 14:00:00,69.36,69.56,69.16,69.41,98426.0,58.9056,59.0754,58.7357,58.948,98426.0
2020-09-22 14:30:00,69.45,69.55,69.29,69.31,91745.0,58.982,59.0669,58.8461,58.8631,91745.0
2020-09-22 15:00:00,69.29,69.44,69.19,69.43,64634.0,58.8461,58.9735,58.7612,58.965,64634.0
2020-09-22 15:30:00,69.41,69.43,69.17,69.28,383666.0,58.948,58.965,58.7442,58.8376,383666.0
2020-09-23 09:30:00,70.65,72.52,70.12,70.49,253666.0,60.0011,61.5893,59.551,59.8653,253666.0
2020-09-23 10:00:00,70.44,71.06,70.34,70.62,167670.0,59.8228,60.3493,59.7379,59.9757,167670.0
2020-09-23 10:30:00,70.65,71.09,70.18,70.84,217917.0,60.0011,60.3748,59.602,60.1625,217917.0
2020-09-23 11:00:00,70.84,70.97,70.66,70.81,113748.0,60.1625,60.2729,60.0096,60.137,113748.0
2020-09-23 11:30:00,70.86,71.31,70.72,71.1,90118.0,60.1795,60.5617,60.0606,60.3833,90118.0
2020-09-23 12:00:00,71.09,71.21,70.82,70.94,89317.0,60.3748,60.4767,60.1455,60.2474,89317.0
2020-09-23 12:30:00,70.94,71.04,70.52,70.8,80389.0,60.2474,60.3324,59.8907,60.1285,80389.0
2020-09-23 13:00:00,70.79,70.94,70.66,70.69,95203.0,60.12,60.2474,60.0096,60.0351,95203.0
2020-09-23 13:30:00,70.68,70.7,70.18,70.3,89469.0,60.0266,60.0436,59.602,59.7039,89469.0
2020-09-23 14:00:00,70.26,70.29,69.73,69.9,114554.0,59.6699,59.6954,59.2198,59.3642,114554.0
2020-09-23 14:30:00,69.89,70.03,69.45,69.45,133178.0,59.3557,59.4746,58.982,58.982,133178.0
2020-09-23 15:00:00,69.46,69.6,69.13,69.43,117734.0,58.9905,59.1094,58.7103,58.965,117734.0
2020-09-23 15:30:00,69.41,69.52,68.88,69.07,401973.0,58.948,59.0415,58.4979,58.6593,401973.0
2020-09-24 09:30:00,68.56,68.58,66.95,67.45,181414.0,58.2262,58.2432,56.8588,57.2835,181414.0
2020-09-24 10:00:00,67.5,68.41,67.5,67.67,95878.0,57.3259,58.0988,57.3259,57.4703,95878.0
2020-09-24 10:30:00,67.68,68.51,67.49,68.28,193807.0,57.4788,58.1837,57.3174,57.9884,193807.0
2020-09-24 11:00:00,68.27,68.68,68.02,68.28,181092.0,57.9799,58.3281,57.7676,57.9884,181092.0
2020-09-24 11:30:00,68.3,69.16,68.17,69.0,125780.0,58.0054,58.7357,57.8949,58.5998,125780.0
2020-09-24 12:00:00,69.02,69.22,68.89,69.13,143412.0,58.6168,58.7867,58.5064,58.7103,143412.0
2020-09-24 12:30:00,69.11,69.77,68.84,69.7,139091.0,58.6933,59.2538,58.464,59.1943,139091.0
2020-09-24 13:00:00,69.68,70.19,69.66,70.08,159867.0,59.1774,59.6105,59.1604,59.5171,159867.0
2020-09-24 13:30:00,70.09,70.28,69.79,69.86,97768.0,59.5256,59.6869,59.2708,59.3302,97768.0
2020-09-24 14:00:00,69.86,69.93,69.54,69.59,43921.0,59.3302,59.3897,59.0585,59.1009,43921.0
2020-09-24 14:30:00,69.59,69.68,69.17,69.2,66501.0,59.1009,59.1774,58.7442,58.7697,66501.0
2020-09-24 15:00:00,69.24,69.58,69.02,69.23,86621.0,58.8037,59.0924,58.6168,58.7952,86621.0
2020-09-24 15:30:00,69.19,69.4,69.03,69.37,286636.0,58.7612,58.9396,58.6253,58.9141,286636.0
2020-09-25 09:30:00,69.19,70.27,68.7,70.17,149424.0,58.7612,59.6784,58.3451,59.5935,149424.0
2020-09-25 10:00:00,70.18,70.34,69.82,70.0,96389.0,59.602,59.7379,59.2963,59.4491,96389.0
2020-09-25 10:30:00,70.0,70.63,69.91,70.26,69564.0,59.4491,59.9842,59.3727,59.6699,69564.0
2020-09-25 11:00:00,70.27,70.34,69.89,70.0,68203.0,59.6784,59.7379,59.3557,59.4491,68203.0
2020-09-25 11:30:00,70.02,70.06,69.61,69.73,73565.0,59.4661,59.5001,59.1179,59.2198,73565.0
2020-09-25 12:00:00,69.72,70.07,69.71,69.88,39297.0,59.2113,59.5086,59.2028,59.3472,39297.0
2020-09-25 12:30:00,69.91,70.26,69.86,70.01,42796.0,59.3727,59.6699,59.3302,59.4576,42796.0
2020-09-25 13:00:00,70.0,70.45,69.95,70.45,52512.0,59.4491,59.8313,59.4067,59.8313,52512.0
2020-09-25 13:30:00,70.45,70.51,70.2,70.31,37401.0,59.8313,59.8822,59.619,59.7124,37401.0
2020-09-25 14:00:00,70.31,70.4,70.1,70.4,41468.0,59.7124,59.7888,59.534,59.7888,41468.0
2020-09-25 14:30:00,70.39,70.62,70.27,70.61,50631.0,59.7803,59.9757,59.6784,59.9672,50631.0
2020-09-25 15:00:00,70.61,70.98,70.59,70.89,71136.0,59.9672,60.2814,59.9502,60.205,71136.0
2020-09-25 15:30:00,70.91,70.92,70.44,70.55,239596.0,60.222,60.2305,59.8228,59.9162,239596.0
2020-09-28 09:30:00,71.81,72.02,71.05,71.84,84016.0,60.9863,61.1647,60.3409,61.0118,84016.0
2020-09-28 10:00:00,71.87,72.32,71.76,72.2,56102.0,61.0373,61.4194,60.9438,61.3175,56102.0
2020-09-28 10:30:00,72.22,72.39,71.85,72.07,23730.0,61.3345,61.4789,61.0203,61.2071,23730.0
2020-09-28 11:00:00,72.09,72.1,71.57,71.76,43314.0,61.2241,61.2326,60.7825,60.9438,43314.0
2020-09-28 11:30:00,71.72,71.83,71.63,71.64,37965.0,60.9099,61.0033,60.8334,60.8419,37965.0
2020-09-28 12:00:00,71.61,71.96,71.49,71.89,37791.0,60.8164,61.1137,60.7145,61.0542,37791.0
2020-09-28 12:30:00,71.87,72.1,71.76,72.06,26554.0,61.0373,61.2326,60.9438,61.1986,26554.0
2020-09-28 13:00:00,72.01,72.03,71.76,71.8,29803.0,61.1562,61.1731,60.9438,60.9778,29803.0
2020-09-28 13:30:00,71.81,71.84,71.48,71.62,30825.0,60.9863,61.0118,60.706,60.8249,30825.0
2020-09-28 14:00:00,71.61,71.73,71.42,71.52,31625.0,60.8164,60.9184,60.6551,60.74,31625.0
2020-09-28 14:30:00,71.51,71.81,71.49,71.73,38292.0,60.7315,60.9863,60.7145,60.9184,38292.0
2020-09-28 15:00:00,71.71,71.71,71.38,71.65,35254.0,60.9014,60.9014,60.6211,60.8504,35254.0
2020-09-28 15:30:00,71.64,71.65,71.07,71.2,216281.0,60.8419,60.8504,60.3578,60.4682,216281.0
2020-09-29 09:30:00,70.98,71.1,69.93,69.95,154813.0,60.2814,60.3833,59.3897,59.4067,154813.0
2020-09-29 10:00:00,69.92,70.2,69.58,70.0,84705.0,59.3812,59.619,59.0924,59.4491,84705.0
2020-09-29 10:30:00,70.0,70.04,69.29,69.3,102834.0,59.4491,59.4831,58.8461,58.8546,102834.0
2020-09-29 11:00:00,69.17,69.33,68.85,69.18,84594.0,58.7442,58.8801,58.4725,58.7527,84594.0
2020-09-29 11:30:00,69.16,69.49,69.14,69.28,95273.0,58.7357,59.016,58.7187,58.8376,95273.0
2020-09-29 12:00:00,69.28,69.55,69.14,69.52,39260.0,58.8376,59.0669,58.7187,59.0415,39260.0
2020-09-29 12:30:00,69.49,69.56,69.34,69.53,43817.0,59.016,59.0754,58.8886,59.05,43817.0
2020-09-29 13:00:00,69.56,69.74,69.42,69.74,51658.0,59.0754,59.2283,58.9565,59.2283,51658.0
2020-09-29 13:30:00,69.73,70.0,69.68,69.94,57130.0,59.2198,59.4491,59.1774,59.3982,57130.0
2020-09-29 14:00:00,69.96,70.04,69.76,70.02,39741.0,59.4151,59.4831,59.2453,59.4661,39741.0
2020-09-29 14:30:00,70.0,70.06,69.8,69.85,50244.0,59.4491,59.5001,59.2793,59.3217,50244.0
2020-09-29 15:00:00,69.86,69.99,69.82,69.93,85473.0,59.3302,59.4406,59.2963,59.3897,85473.0
2020-09-29 15:30:00,69.94,70.0,69.63,69.66,304910.0,59.3982,59.4491,59.1349,59.1604,304910.0
2020-09-30 09:30:00,70.56,71.04,70.22,70.74,87108.0,59.9247,60.3324,59.636,60.0776,87108.0
2020-09-30 10:00:00,70.76,71.15,70.66,70.91,80908.0,60.0946,60.4258,60.0096,60.222,80908.0
2020-09-30 10:30:00,70.92,71.15,70.24,70.26,91403.0,60.2305,60.4258,59.6529,59.6699,91403.0
2020-09-30 11:00:00,70.26,70.42,70.14,70.21,51358.0,59.6699,59.8058,59.568,59.6275,51358.0
2020-09-30 11:30:00,70.17,70.21,69.85,69.99,47714.0,59.5935,59.6275,59.3217,59.4406,47714.0
2020-09-30 12:00:00,70.0,70.78,69.99,70.76,90923.0,59.4491,60.1116,59.4406,60.0946,90923.0
2020-09-30 12:30:00,70.76,71.07,70.69,71.04,62294.0,60.0946,60.3578,60.0351,60.3324,62294.0
2020-09-30 13:00:00,71.07,71.15,70.91,71.15,69877.0,60.3578,60.4258,60.222,60.4258,69877.0
2020-09-30 13:30:00,71.15,71.17,70.98,71.02,44014.0,60.4258,60.4428,60.2814,60.3154,44014.0
2020-09-30 14:00:00,71.02,71.29,70.4,70.49,93739.0,60.3154,60.5447,59.7888,59.8653,93739.0
2020-09-30 14:30:00,70.47,70.52,70.02,70.41,59747.0,59.8483,59.8907,59.4661,59.7973,59747.0
2020-09-30 15:00:00,70.42,70.48,69.65,70.06,72464.0,59.8058,59.8568,59.1519,59.5001,72464.0
2020-09-30 15:30:00,70.05,70.39,69.84,70.27,248420.0,59.4916,59.7803,59.3132,59.6784,248420.0
2020-10-01 09:30:00,70.82,71.56,70.43,71.09,81291.0,60.1455,60.774,59.8143,60.3748,81291.0
2020-10-01 10:00:00,71.09,71.21,70.6,70.85,66985.0,60.3748,60.4767,59.9587,60.171,66985.0
2020-10-01 10:30:00,70.84,71.5,70.78,70.95,46486.0,60.1625,60.723,60.1116,60.2559,46486.0
2020-10-01 11:00:00,70.98,71.06,70.73,70.84,48534.0,60.2814,60.3493,60.0691,60.1625,48534.0
2020-10-01 11:30:00,70.87,70.96,70.64,70.92,58214.0,60.188,60.2644,59.9927,60.2305,58214.0
2020-10-01 12:00:00,70.91,71.42,70.73,71.41,52501.0,60.222,60.6551,60.0691,60.6466,52501.0
2020-10-01 12:30:00,71.43,71.6,71.25,71.3,63409.0,60.6636,60.808,60.5107,60.5532,63409.0
2020-10-01 13:00:00,71.32,71.66,71.29,71.5,39880.0,60.5702,60.8589,60.5447,60.723,39880.0
2020-10-01 13:30:00,71.51,71.68,71.08,71.18,71016.0,60.7315,60.8759,60.3663,60.4513,71016.0
2020-10-01 14:00:00,71.13,71.33,70.69,71.32,67437.0,60.4088,60.5787,60.0351,60.5702,67437.0
2020-10-01 14:30:00,71.32,71.83,71.32,71.59,122157.0,60.5702,61.0033,60.5702,60.7995,122157.0
2020-10-01 15:00:00,71.62,71.82,71.2,71.22,124599.0,60.8249,60.9948,60.4682,60.4852,124599.0
2020-10-01 15:30:00,71.21,71.66,71.18,71.58,292096.0,60.4767,60.8589,60.4513,60.791,292096.0
2020-10-02 09:30:00,69.88,71.08,69.69,70.95,67491.0,59.3472,60.3663,59.1858,60.2559,67491.0
2020-10-02 10:00:00,70.9,71.49,70.85,71.14,47796.0,60.2135,60.7145,60.171,60.4173,47796.0
2020-10-02 10:30:00,71.13,71.37,70.78,70.78,39255.0,60.4088,60.6126,60.1116,60.1116,39255.0
2020-10-02 11:00:00,70.76,71.44,70.67,71.4,42040.0,60.0946,60.6721,60.0181,60.6381,42040.0
2020-10-02 11:30:00,71.36,71.38,70.89,70.97,39329.0,60.6041,60.6211,60.205,60.2729,39329.0
2020-10-02 12:00:00,70.92,72.34,70.91,72.19,70144.0,60.2305,61.4364,60.222,61.309,70144.0
2020-10-02 12:30:00,72.21,72.54,72.19,72.28,58807.0,61.326,61.6063,61.309,61.3855,58807.0
2020-10-02 13:00:00,72.29,72.47,72.15,72.37,35117.0,61.394,61.5468,61.2751,61.4619,35117.0
2020-10-02 13:30:00,72.4,72.46,71.88,72.0,57465.0,61.4874,61.5383,61.0458,61.1477,57465.0
2020-10-02 14:00:00,72.0,72.46,71.97,72.33,140438.0,61.1477,61.5383,61.1222,61.4279,140438.0
2020-10-02 14:30:00,72.39,72.62,72.26,72.56,33520.0,61.4789,61.6742,61.3685,61.6233,33520.0
2020-10-02 15:00:00,72.59,72.76,72.27,72.7,51101.0,61.6487,61.7931,61.377,61.7422,51101.0
2020-10-02 15:30:00,72.73,72.82,72.48,72.53,116417.0,61.7676,61.8441,61.5553,61.5978,116417.0
2020-10-05 09:30:00,73.44,74.4,73.29,73.76,69452.0,62.3706,63.1859,62.2432,62.6424,69452.0
2020-10-05 10:00:00,73.85,74.5,73.67,74.18,152004.0,62.7188,63.2708,62.566,62.9991,152004.0
2020-10-05 10:30:00,74.16,74.86,74.08,74.69,58510.0,62.9821,63.5766,62.9142,63.4322,58510.0
2020-10-05 11:00:00,74.69,75.0,74.64,74.71,97969.0,63.4322,63.6955,63.3897,63.4492,97969.0
2020-10-05 11:30:00,74.69,74.95,74.57,74.92,98489.0,63.4322,63.653,63.3303,63.6275,98489.0
2020-10-05 12:00:00,74.94,74.95,74.72,74.88,48556.0,63.6445,63.653,63.4577,63.5936,48556.0
2020-10-05 12:30:00,74.88,75.04,74.8,74.96,143962.0,63.5936,63.7295,63.5256,63.6615,143962.0
2020-10-05 13:00:00,75.0,75.02,74.82,74.92,42929.0,63.6955,63.7125,63.5426,63.6275,42929.0
2020-10-05 13:30:00,74.92,74.95,74.58,74.58,56503.0,63.6275,63.653,63.3388,63.3388,56503.0
2020-10-05 14:00:00,74.58,74.63,74.4,74.51,55888.0,63.3388,63.3813,63.1859,63.2793,55888.0
2020-10-05 14:30:00,74.51,74.93,74.48,74.93,43063.0,63.2793,63.636,63.2539,63.636,43063.0
2020-10-05 15:00:00,74.92,75.04,74.82,74.97,54313.0,63.6275,63.7295,63.5426,63.67,54313.0
2020-10-05 15:30:00,74.98,75.02,74.86,74.9,166986.0,63.6785,63.7125,63.5766,63.6106,166986.0
2020-10-06 09:30:00,75.0,75.58,74.92,75.09,157230.0,63.6955,64.1881,63.6275,63.7719,157230.0
2020-10-06 10:00:00,75.08,75.97,75.02,75.89,93189.0,63.7634,64.5193,63.7125,64.4513,93189.0
2020-10-06 10:30:00,75.93,75.96,75.25,75.66,166821.0,64.4853,64.5108,63.9078,64.256,166821.0
2020-10-06 11:00:00,75.64,76.39,75.61,76.2,110262.0,64.239,64.876,64.2135,64.7146,110262.0
2020-10-06 11:30:00,76.15,76.43,76.06,76.16,71045.0,64.6721,64.9099,64.5957,64.6806,71045.0
2020-10-06 12:00:00,76.15,76.65,76.13,76.65,89957.0,64.6721,65.0968,64.6552,65.0968,89957.0
2020-10-06 12:30:00,76.63,76.87,76.58,76.8,71982.0,65.0798,65.2836,65.0373,65.2242,71982.0
2020-10-06 13:00:00,76.83,76.97,76.66,76.86,52600.0,65.2497,65.3686,65.1053,65.2751,52600.0
2020-10-06 13:30:00,76.85,77.02,76.82,76.95,56513.0,65.2666,65.411,65.2412,65.3516,56513.0
2020-10-06 14:00:00,76.96,77.38,76.91,77.16,73402.0,65.3601,65.7168,65.3176,65.5299,73402.0
2020-10-06 14:30:00,77.18,77.19,75.05,75.48,182259.0,65.5469,65.5554,63.7379,64.1031,182259.0
2020-10-06 15:00:00,75.43,75.43,74.65,75.14,119245.0,64.0607,64.0607,63.3982,63.8144,119245.0
2020-10-06 15:30:00,75.1,75.49,74.53,74.66,206792.0,63.7804,64.1116,63.2963,63.4067,206792.0
2020-10-07 09:30:00,75.82,76.72,75.82,76.41,126256.0,64.3919,65.1562,64.3919,64.893,126256.0
2020-10-07 10:00:00,76.37,76.81,75.94,76.78,86052.0,64.859,65.2327,64.4938,65.2072,86052.0
2020-10-07 10:30:00,76.78,76.86,76.1,76.79,118303.0,65.2072,65.2751,64.6297,65.2157,118303.0
2020-10-07 11:00:00,76.82,77.1,76.43,76.43,77992.0,65.2412,65.479,64.9099,64.9099,77992.0
2020-10-07 11:30:00,76.43,76.55,76.24,76.29,74584.0,64.9099,65.0119,64.7486,64.791,74584.0
2020-10-07 12:00:00,76.26,76.54,76.18,76.42,42671.0,64.7656,65.0034,64.6976,64.9015,42671.0
2020-10-07 12:30:00,76.39,76.47,76.24,76.47,40660.0,64.876,64.9439,64.7486,64.9439,40660.0
2020-10-07 13:00:00,76.43,76.68,76.38,76.67,36217.0,64.9099,65.1223,64.8675,65.1138,36217.0
2020-10-07 13:30:00,76.67,77.1,76.59,76.84,51769.0,65.1138,65.479,65.0458,65.2581,51769.0
2020-10-07 14:00:00,76.84,77.1,76.68,76.98,60893.0,65.2581,65.479,65.1223,65.377,60893.0
2020-10-07 14:30:00,76.98,77.02,76.78,77.0,57714.0,65.377,65.411,65.2072,65.394,57714.0
2020-10-07 15:00:00,77.01,77.09,76.76,76.77,250640.0,65.4025,65.4705,65.1902,65.1987,250640.0
2020-10-07 15:30:00,76.8,77.13,76.63,76.96,231585.0,65.2242,65.5044,65.0798,65.3601,231585.0
2020-10-08 09:30:00,77.54,78.09,77.14,77.63,50706.0,65.8526,66.3197,65.5129,65.9291,50706.0
2020-10-08 10:00:00,77.63,77.72,77.19,77.54,40797.0,65.9291,66.0055,65.5554,65.8526,40797.0
2020-10-08 10:30:00,77.44,77.72,77.09,77.59,157291.0,65.7677,66.0055,65.4705,65.8951,157291.0
2020-10-08 11:00:00,77.52,77.6,77.29,77.3,45518.0,65.8357,65.9036,65.6403,65.6488,45518.0
2020-10-08 11:30:00,77.35,77.66,77.05,77.48,139096.0,65.6913,65.9546,65.4365,65.8017,139096.0
2020-10-08 12:00:00,77.51,77.89,77.43,77.89,36058.0,65.8272,66.1499,65.7592,66.1499,36058.0
2020-10-08 12:30:00,77.83,77.99,77.76,77.87,35691.0,66.0989,66.2348,66.0395,66.1329,35691.0
2020-10-08 13:00:00,77.88,77.88,77.63,77.8,25231.0,66.1414,66.1414,65.9291,66.0735,25231.0
2020-10-08 13:30:00,77.78,77.8,77.48,77.53,53821.0,66.0565,66.0735,65.8017,65.8441,53821.0
2020-10-08 14:00:00,77.54,77.75,77.48,77.71,31739.0,65.8526,66.031,65.8017,65.997,31739.0
2020-10-08 14:30:00,77.71,77.88,77.65,77.76,32875.0,65.997,66.1414,65.9461,66.0395,32875.0
2020-10-08 15:00:00,77.77,78.11,77.65,78.09,72919.0,66.048,66.3367,65.9461,66.3197,72919.0
2020-10-08 15:30:00,78.12,78.46,78.11,78.33,178842.0,66.3452,66.634,66.3367,66.5236,178842.0
2020-10-09 09:30:00,77.66,77.99,76.94,77.33,156137.0,65.9546,66.2348,65.3431,65.6743,156137.0
2020-10-09 10:00:00,77.36,77.36,76.58,76.84,118484.0,65.6998,65.6998,65.0373,65.2581,118484.0
2020-10-09 10:30:00,76.86,76.99,76.42,76.66,162090.0,65.2751,65.3855,64.9015,65.1053,162090.0
2020-10-09 11:00:00,76.66,77.07,76.65,77.04,147079.0,65.1053,65.4535,65.0968,65.428,147079.0
2020-10-09 11:30:00,77.01,77.85,76.91,77.63,101154.0,65.4025,66.1159,65.3176,65.9291,101154.0
2020-10-09 12:00:00,77.61,77.7,77.45,77.6,76317.0,65.9121,65.9885,65.7762,65.9036,76317.0
2020-10-09 12:30:00,77.6,77.65,77.36,77.55,80118.0,65.9036,65.9461,65.6998,65.8611,80118.0
2020-10-09 13:00:00,77.52,77.53,77.35,77.49,47163.0,65.8357,65.8441,65.6913,65.8102,47163.0
2020-10-09 13:30:00,77.49,78.06,77.49,77.93,64214.0,65.8102,66.2943,65.8102,66.1839,64214.0
2020-10-09 14:00:00,77.93,77.94,77.53,77.62,109360.0,66.1839,66.1923,65.8441,65.9206,109360.0
2020-10-09 14:30:00,77.62,77.84,77.41,77.44,83628.0,65.9206,66.1074,65.7422,65.7677,83628.0
2020-10-09 15:00:00,77.41,77.63,77.36,77.49,106421.0,65.7422,65.9291,65.6998,65.8102,106421.0
2020-10-09 15:30:00,77.49,77.67,77.13,77.61,312251.0,65.8102,65.963,65.5044,65.9121,312251.0
2020-10-12 09:30:00,77.73,78.4,77.47,77.57,148141.0,66.014,66.583,65.7932,65.8781,148141.0
2020-10-12 10:00:00,77.65,78.06,77.35,77.95,90730.0,65.9461,66.2943,65.6913,66.2008,90730.0
2020-10-12 10:30:00,77.87,77.93,77.46,77.49,54881.0,66.1329,66.1839,65.7847,65.8102,54881.0
2020-10-12 11:00:00,77.5,78.23,77.5,78.16,53099.0,65.8187,66.4386,65.8187,66.3792,53099.0
2020-10-12 11:30:00,78.18,78.38,78.07,78.27,62160.0,66.3962,66.566,66.3028,66.4726,62160.0
2020-10-12 12:00:00,78.27,78.38,78.07,78.38,38439.0,66.4726,66.566,66.3028,66.566,38439.0
2020-10-12 12:30:00,78.32,78.44,78.15,78.23,38249.0,66.5151,66.617,66.3707,66.4386,38249.0
2020-10-12 13:00:00,78.23,78.46,78.14,78.37,52502.0,66.4386,66.634,66.3622,66.5575,52502.0
2020-10-12 13:30:00,78.38,78.47,78.1,78.41,80549.0,66.566,66.6425,66.3282,66.5915,80549.0
2020-10-12 14:00:00,78.41,78.42,78.01,78.05,109263.0,66.5915,66.6,66.2518,66.2858,109263.0
2020-10-12 14:30:00,78.02,78.07,77.71,77.9,66075.0,66.2603,66.3028,65.997,66.1584,66075.0
2020-10-12 15:00:00,77.91,78.14,77.84,78.08,119370.0,66.1669,66.3622,66.1074,66.3112,119370.0
2020-10-12 15:30:00,78.05,78.2,77.82,77.84,260823.0,66.2858,66.4132,66.0904,66.1074,260823.0
2020-10-13 09:30:00,77.14,77.86,76.69,77.01,98843.0,65.5129,66.1244,65.1308,65.4025,98843.0
2020-10-13 10:00:00,76.98,77.44,76.64,77.01,63123.0,65.377,65.7677,65.0883,65.4025,63123.0
2020-10-13 10:30:00,77.03,77.12,76.5,76.66,53546.0,65.4195,65.4959,64.9694,65.1053,53546.0
2020-10-13 11:00:00,76.66,76.92,76.43,76.52,205057.0,65.1053,65.3261,64.9099,64.9864,205057.0
2020-10-13 11:30:00,76.5,76.84,76.24,76.76,57159.0,64.9694,65.2581,64.7486,65.1902,57159.0
2020-10-13 12:00:00,76.8,77.14,76.67,77.09,56815.0,65.2242,65.5129,65.1138,65.4705,56815.0
2020-10-13 12:30:00,77.09,77.32,76.8,77.28,45360.0,65.4705,65.6658,65.2242,65.6318,45360.0
2020-10-13 13:00:00,77.25,77.43,77.15,77.29,198040.0,65.6063,65.7592,65.5214,65.6403,198040.0
2020-10-13 13:30:00,77.3,77.36,76.97,77.1,41800.0,65.6488,65.6998,65.3686,65.479,41800.0
2020-10-13 14:00:00,77.05,77.17,76.85,76.9,54319.0,65.4365,65.5384,65.2666,65.3091,54319.0
2020-10-13 14:30:00,76.87,76.87,76.46,76.58,35351.0,65.2836,65.2836,64.9354,65.0373,35351.0
2020-10-13 15:00:00,76.54,76.91,76.52,76.83,75262.0,65.0034,65.3176,64.9864,65.2497,75262.0
2020-10-13 15:30:00,76.85,77.01,76.7,76.81,167734.0,65.2666,65.4025,65.1392,65.2327,167734.0
2020-10-14 09:30:00,76.11,77.16,75.48,76.88,156019.0,64.6382,65.5299,64.1031,65.2921,156019.0
2020-10-14 10:00:00,76.84,77.1,76.46,76.61,79356.0,65.2581,65.479,64.9354,65.0628,79356.0
2020-10-14 10:30:00,76.56,76.7,76.11,76.18,63055.0,65.0204,65.1392,64.6382,64.6976,63055.0
2020-10-14 11:00:00,76.26,76.26,75.94,76.13,64146.0,64.7656,64.7656,64.4938,64.6552,64146.0
2020-10-14 11:30:00,76.08,76.2,75.72,75.88,51252.0,64.6127,64.7146,64.307,64.4428,51252.0
2020-10-14 12:00:00,75.9,76.12,75.69,75.77,47174.0,64.4598,64.6467,64.2815,64.3494,47174.0
2020-10-14 12:30:00,75.74,76.02,75.58,76.0,131887.0,64.3239,64.5617,64.1881,64.5448,131887.0
2020-10-14 13:00:00,75.99,76.33,75.96,76.24,113006.0,64.5363,64.825,64.5108,64.7486,113006.0
2020-10-14 13:30:00,76.24,76.32,75.89,75.92,161424.0,64.7486,64.8165,64.4513,64.4768,161424.0
2020-10-14 14:00:00,75.92,76.05,75.58,75.72,193551.0,64.4768,64.5872,64.1881,64.307,193551.0
2020-10-14 14:30:00,75.73,75.73,75.38,75.65,75786.0,64.3155,64.3155,64.0182,64.2475,75786.0
2020-10-14 15:00:00,75.67,75.85,75.64,75.74,131225.0,64.2645,64.4174,64.239,64.3239,131225.0
2020-10-14 15:30:00,75.74,75.84,75.54,75.75,363270.0,64.3239,64.4089,64.1541,64.3324,363270.0
2020-10-15 09:30:00,75.6,76.46,75.29,75.92,129989.0,64.205,64.9354,63.9418,64.4768,129989.0
2020-10-15 10:00:00,75.92,76.38,75.87,76.33,182270.0,64.4768,64.8675,64.4344,64.825,182270.0
2020-10-15 10:30:00,76.37,76.61,76.24,76.55,89992.0,64.859,65.0628,64.7486,65.0119,89992.0
2020-10-15 11:00:00,76.53,76.81,76.31,76.59,61569.0,64.9949,65.2327,64.808,65.0458,61569.0
2020-10-15 11:30:00,76.57,77.23,76.54,77.03,98986.0,65.0288,65.5894,65.0034,65.4195,98986.0
2020-10-15 12:00:00,77.01,77.23,76.89,76.9,58562.0,65.4025,65.5894,65.3006,65.3091,58562.0
2020-10-15 12:30:00,76.9,77.23,76.8,77.23,39111.0,65.3091,65.5894,65.2242,65.5894,39111.0
2020-10-15 13:00:00,77.24,77.41,76.85,77.36,95402.0,65.5979,65.7422,65.2666,65.6998,95402.0
2020-10-15 13:30:00,77.3,77.6,77.17,77.52,107420.0,65.6488,65.9036,65.5384,65.8357,107420.0
2020-10-15 14:00:00,77.48,77.86,77.41,77.84,84192.0,65.8017,66.1244,65.7422,66.1074,84192.0
2020-10-15 14:30:00,77.82,77.99,77.55,77.9,76426.0,66.0904,66.2348,65.8611,66.1584,76426.0
2020-10-15 15:00:00,77.87,77.98,77.75,77.92,81619.0,66.1329,66.2263,66.031,66.1754,81619.0
2020-10-15 15:30:00,77.92,78.19,77.81,77.91,273688.0,66.1754,66.4047,66.0819,66.1669,273688.0
2020-10-16 09:30:00,78.0,79.0,74.33,75.88,746665.0,66.2433,67.0926,63.1265,64.4428,746665.0
2020-10-16 10:00:00,75.87,76.32,75.3,76.08,221186.0,64.4344,64.8165,63.9503,64.6127,221186.0
2020-10-16 10:30:00,76.11,76.15,75.17,75.21,164493.0,64.6382,64.6721,63.8399,63.8738,164493.0
2020-10-16 11:00:00,75.25,75.62,75.03,75.05,136170.0,63.9078,64.222,63.721,63.7379,136170.0
2020-10-16 11:30:00,75.04,75.33,74.5,74.5,250186.0,63.7295,63.9757,63.2708,63.2708,250186.0
2020-10-16 12:00:00,74.5,74.71,74.36,74.56,92143.0,63.2708,63.4492,63.152,63.3218,92143.0
2020-10-16 12:30:00,74.53,74.93,74.18,74.66,112585.0,63.2963,63.636,62.9991,63.4067,112585.0
2020-10-16 13:00:00,74.66,75.04,74.3,75.02,84098.0,63.4067,63.7295,63.101,63.7125,84098.0
2020-10-16 13:30:00,75.01,75.37,74.85,75.25,123885.0,63.704,64.0097,63.5681,63.9078,123885.0
2020-10-16 14:00:00,75.26,75.46,75.17,75.19,92055.0,63.9163,64.0862,63.8399,63.8568,92055.0
2020-10-16 14:30:00,75.22,75.82,75.17,75.79,158214.0,63.8823,64.3919,63.8399,64.3664,158214.0
2020-10-16 15:00:00,75.82,76.74,75.82,76.58,249165.0,64.3919,65.1732,64.3919,65.0373,249165.0
2020-10-16 15:30:00,76.58,76.89,75.81,75.81,515398.0,65.0373,65.3006,64.3834,64.3834,515398.0
2020-10-19 09:30:00,74.5,75.91,74.09,74.78,328784.0,63.2708,64.4683,62.9226,63.5086,328784.0
2020-10-19 10:00:00,74.77,75.29,74.65,74.87,229507.0,63.5002,63.9418,63.3982,63.5851,229507.0
2020-10-19 10:30:00,74.9,75.17,74.78,74.96,126909.0,63.6106,63.8399,63.5086,63.6615,126909.0
2020-10-19 11:00:00,74.94,75.12,74.49,74.53,71427.0,63.6445,63.7974,63.2624,63.2963,71427.0
2020-10-19 11:30:00,74.48,74.61,74.08,74.08,135784.0,63.2539,63.3643,62.9142,62.9142,135784.0
2020-10-19 12:00:00,74.07,74.1,73.37,73.39,229792.0,62.9057,62.9311,62.3112,62.3282,229792.0
2020-10-19 12:30:00,73.42,73.55,73.15,73.5,194316.0,62.3536,62.464,62.1243,62.4216,194316.0
2020-10-19 13:00:00,73.51,73.74,73.37,73.58,94779.0,62.4301,62.6254,62.3112,62.4895,94779.0
2020-10-19 13:30:00,73.59,73.59,73.12,73.16,80275.0,62.498,62.498,62.0989,62.1328,80275.0
2020-10-19 14:00:00,73.15,73.27,72.83,73.02,175106.0,62.1243,62.2262,61.8526,62.0139,175106.0
2020-10-19 14:30:00,73.01,73.05,72.46,72.5,158623.0,62.0054,62.0394,61.5383,61.5723,158623.0
2020-10-19 15:00:00,72.5,72.61,72.21,72.58,158941.0,61.5723,61.6657,61.326,61.6402,158941.0
2020-10-19 15:30:00,72.55,72.88,72.48,72.54,360608.0,61.6148,61.895,61.5553,61.6063,360608.0
2020-10-20 09:30:00,72.35,73.61,72.16,73.35,443839.0,61.4449,62.515,61.2835,62.2942,443839.0
2020-10-20 10:00:00,73.41,73.41,72.3,73.15,220954.0,62.3451,62.3451,61.4024,62.1243,220954.0
2020-10-20 10:30:00,73.19,73.35,72.61,72.61,295796.0,62.1583,62.2942,61.6657,61.6657,295796.0
2020-10-20 11:00:00,72.63,72.97,72.12,72.9,179143.0,61.6827,61.9715,61.2496,61.912,179143.0
2020-10-20 11:30:00,72.93,73.19,72.73,72.92,160498.0,61.9375,62.1583,61.7676,61.929,160498.0
2020-10-20 12:00:00,72.94,72.98,72.58,72.84,104377.0,61.946,61.98,61.6402,61.8611,104377.0
2020-10-20 12:30:00,72.84,73.09,72.54,73.0,82956.0,61.8611,62.0734,61.6063,61.9969,82956.0
2020-10-20 13:00:00,73.0,73.02,72.58,72.98,112520.0,61.9969,62.0139,61.6402,61.98,112520.0
2020-10-20 13:30:00,72.98,73.12,72.76,72.88,193417.0,61.98,62.0989,61.7931,61.895,193417.0
2020-10-20 14:00:00,72.88,72.99,72.68,72.86,61777.0,61.895,61.9884,61.7252,61.878,61777.0
2020-10-20 14:30:00,72.86,72.93,72.42,72.44,85436.0,61.878,61.9375,61.5044,61.5213,85436.0
2020-10-20 15:00:00,72.45,72.67,72.17,72.62,80356.0,61.5298,61.7167,61.292,61.6742,80356.0
2020-10-20 15:30:00,72.6,72.72,72.2,72.32,199814.0,61.6572,61.7591,61.3175,61.4194,199814.0
2020-10-21 09:30:00,72.68,73.08,72.2,72.87,177091.0,61.7252,62.0649,61.3175,61.8865,177091.0
2020-10-21 10:00:00,72.88,73.83,72.78,73.49,353458.0,61.895,62.7018,61.8101,62.4131,353458.0
2020-10-21 10:30:00,73.45,73.52,72.82,73.02,252604.0,62.3791,62.4386,61.8441,62.0139,252604.0
2020-10-21 11:00:00,73.02,73.02,72.62,72.92,89957.0,62.0139,62.0139,61.6742,61.929,89957.0
2020-10-21 11:30:00,72.92,73.24,72.87,72.93,57458.0,61.929,62.2008,61.8865,61.9375,57458.0
2020-10-21 12:00:00,72.96,73.2,72.66,73.02,110258.0,61.963,62.1668,61.7082,62.0139,110258.0
2020-10-21 12:30:00,73.02,73.08,72.76,72.86,60613.0,62.0139,62.0649,61.7931,61.878,60613.0
2020-10-21 13:00:00,72.83,73.06,72.81,73.02,38937.0,61.8526,62.0479,61.8356,62.0139,38937.0
2020-10-21 13:30:00,73.02,73.17,72.87,72.96,67033.0,62.0139,62.1413,61.8865,61.963,67033.0
2020-10-21 14:00:00,72.97,73.01,72.6,72.94,100325.0,61.9715,62.0054,61.6572,61.946,100325.0
2020-10-21 14:30:00,72.94,72.95,72.57,72.71,78288.0,61.946,61.9545,61.6318,61.7506,78288.0
2020-10-21 15:00:00,72.73,72.91,72.57,72.91,65402.0,61.7676,61.9205,61.6318,61.9205,65402.0
2020-10-21 15:30:00,72.9,72.96,72.57,72.75,239389.0,61.912,61.963,61.6318,61.7846,239389.0
2020-10-22 09:30:00,72.95,73.31,72.26,72.84,86795.0,61.9545,62.2602,61.3685,61.8611,86795.0
2020-10-22 10:00:00,72.84,73.43,72.78,73.11,92602.0,61.8611,62.3621,61.8101,62.0904,92602.0
2020-10-22 10:30:00,73.11,73.47,72.67,73.43,93799.0,62.0904,62.3961,61.7167,62.3621,93799.0
2020-10-22 11:00:00,73.48,73.54,73.08,73.09,142449.0,62.4046,62.4555,62.0649,62.0734,142449.0
2020-10-22 11:30:00,73.1,73.1,72.45,72.5,51207.0,62.0819,62.0819,61.5298,61.5723,51207.0
2020-10-22 12:00:00,72.51,72.92,72.48,72.83,62159.0,61.5808,61.929,61.5553,61.8526,62159.0
2020-10-22 12:30:00,72.83,73.02,72.7,72.98,55606.0,61.8526,62.0139,61.7422,61.98,55606.0
2020-10-22 13:00:00,72.99,73.3,72.95,73.1,221605.0,61.9884,62.2517,61.9545,62.0819,221605.0
2020-10-22 13:30:00,73.09,73.39,73.07,73.23,431589.0,62.0734,62.3282,62.0564,62.1923,431589.0
2020-10-22 14:00:00,73.24,73.36,73.18,73.33,302576.0,62.2008,62.3027,62.1498,62.2772,302576.0
2020-10-22 14:30:00,73.32,73.33,73.21,73.28,178231.0,62.2687,62.2772,62.1753,62.2347,178231.0
2020-10-22 15:00:00,73.28,73.76,73.17,73.76,224171.0,62.2347,62.6424,62.1413,62.6424,224171.0
2020-10-22 15:30:00,73.75,74.15,73.73,73.96,237265.0,62.6339,62.9736,62.6169,62.8122,237265.0
2020-10-23 09:30:00,74.68,75.11,73.72,73.9,146400.0,63.4237,63.7889,62.6084,62.7613,146400.0
2020-10-23 10:00:00,73.83,73.98,73.32,73.48,61047.0,62.7018,62.8292,62.2687,62.4046,61047.0
2020-10-23 10:30:00,73.53,73.96,73.5,73.88,63032.0,62.4471,62.8122,62.4216,62.7443,63032.0
2020-10-23 11:00:00,73.87,74.24,73.69,74.19,44946.0,62.7358,63.05,62.5829,63.0076,44946.0
2020-10-23 11:30:00,74.18,74.35,74.06,74.07,40160.0,62.9991,63.1435,62.8972,62.9057,40160.0
2020-10-23 12:00:00,74.06,74.22,73.86,74.09,45415.0,62.8972,63.0331,62.7273,62.9226,45415.0
2020-10-23 12:30:00,74.09,74.24,73.93,74.1,35797.0,62.9226,63.05,62.7868,62.9311,35797.0
2020-10-23 13:00:00,74.09,74.62,74.07,74.56,40673.0,62.9226,63.3728,62.9057,63.3218,40673.0
2020-10-23 13:30:00,74.57,74.81,74.53,74.81,36372.0,63.3303,63.5341,63.2963,63.5341,36372.0
2020-10-23 14:00:00,74.79,74.9,74.69,74.88,39430.0,63.5171,63.6106,63.4322,63.5936,39430.0
2020-10-23 14:30:00,74.85,74.92,74.59,74.63,46110.0,63.5681,63.6275,63.3473,63.3813,46110.0
2020-10-23 15:00:00,74.62,74.75,74.49,74.54,49991.0,63.3728,63.4832,63.2624,63.3048,49991.0
2020-10-23 15:30:00,74.53,74.87,74.42,74.83,251733.0,63.2963,63.5851,63.2029,63.5511,251733.0
2020-10-26 09:30:00,73.78,73.99,73.04,73.31,116679.0,62.6594,62.8377,62.0309,62.2602,116679.0
2020-10-26 10:00:00,73.32,73.6,72.98,73.01,125595.0,62.2687,62.5065,61.98,62.0054,125595.0
2020-10-26 10:30:00,72.98,73.14,72.71,72.99,104188.0,61.98,62.1158,61.7506,61.9884,104188.0
2020-10-26 11:00:00,72.98,73.18,72.78,73.12,65987.0,61.98,62.1498,61.8101,62.0989,65987.0
2020-10-26 11:30:00,73.11,73.23,72.91,73.13,51229.0,62.0904,62.1923,61.9205,62.1073,51229.0
2020-10-26 12:00:00,73.09,73.33,72.99,73.29,52253.0,62.0734,62.2772,61.9884,62.2432,52253.0
2020-10-26 12:30:00,73.26,73.3,73.08,73.2,74497.0,62.2178,62.2517,62.0649,62.1668,74497.0
2020-10-26 13:00:00,73.17,73.18,72.63,72.77,89924.0,62.1413,62.1498,61.6827,61.8016,89924.0
2020-10-26 13:30:00,72.75,73.36,72.72,73.35,79355.0,61.7846,62.3027,61.7591,62.2942,79355.0
2020-10-26 14:00:00,73.33,73.72,73.28,73.71,54906.0,62.2772,62.6084,62.2347,62.5999,54906.0
2020-10-26 14:30:00,73.71,73.73,73.32,73.46,58435.0,62.5999,62.6169,62.2687,62.3876,58435.0
2020-10-26 15:00:00,73.46,73.52,73.22,73.5,128285.0,62.3876,62.4386,62.1838,62.4216,128285.0
2020-10-26 15:30:00,73.5,73.75,73.25,73.75,249464.0,62.4216,62.6339,62.2093,62.6339,249464.0
2020-10-27 09:30:00,73.85,73.94,72.92,73.19,77561.0,62.7188,62.7953,61.929,62.1583,77561.0
2020-10-27 10:00:00,73.22,73.89,73.17,73.33,57070.0,62.1838,62.7528,62.1413,62.2772,57070.0
2020-10-27 10:30:00,73.33,73.42,73.11,73.11,63412.0,62.2772,62.3536,62.0904,62.0904,63412.0
2020-10-27 11:00:00,73.13,73.25,72.71,72.72,56724.0,62.1073,62.2093,61.7506,61.7591,56724.0
2020-10-27 11:30:00,72.72,73.07,72.67,73.0,88606.0,61.7591,62.0564,61.7167,61.9969,88606.0
2020-10-27 12:00:00,73.01,73.02,72.76,72.78,46817.0,62.0054,62.0139,61.7931,61.8101,46817.0
2020-10-27 12:30:00,72.78,72.84,72.5,72.59,58268.0,61.8101,61.8611,61.5723,61.6487,58268.0
2020-10-27 13:00:00,72.61,72.87,72.5,72.84,61998.0,61.6657,61.8865,61.5723,61.8611,61998.0
2020-10-27 13:30:00,72.82,72.9,72.63,72.65,64615.0,61.8441,61.912,61.6827,61.6997,64615.0
2020-10-27 14:00:00,72.66,72.7,72.29,72.34,73441.0,61.7082,61.7422,61.394,61.4364,73441.0
2020-10-27 14:30:00,72.35,72.42,71.82,72.08,140740.0,61.4449,61.5044,60.9948,61.2156,140740.0
2020-10-27 15:00:00,72.08,72.27,71.96,72.2,83920.0,61.2156,61.377,61.1137,61.3175,83920.0
2020-10-27 15:30:00,72.21,72.59,72.2,72.38,339106.0,61.326,61.6487,61.3175,61.4704,339106.0
2020-10-28 09:30:00,71.1,71.63,70.48,70.59,158920.0,60.3833,60.8334,59.8568,59.9502,158920.0
2020-10-28 10:00:00,70.55,70.82,69.74,69.78,135923.0,59.9162,60.1455,59.2283,59.2623,135923.0
2020-10-28 10:30:00,69.78,70.04,69.42,69.83,82020.0,59.2623,59.4831,58.9565,59.3047,82020.0
2020-10-28 11:00:00,69.85,69.85,69.52,69.71,69728.0,59.3217,59.3217,59.0415,59.2028,69728.0
2020-10-28 11:30:00,69.65,70.06,69.51,69.91,81173.0,59.1519,59.5001,59.033,59.3727,81173.0
2020-10-28 12:00:00,69.89,69.98,69.59,69.66,88657.0,59.3557,59.4321,59.1009,59.1604,88657.0
2020-10-28 12:30:00,69.62,69.73,68.92,69.17,281958.0,59.1264,59.2198,58.5319,58.7442,281958.0
2020-10-28 13:00:00,69.16,69.18,68.68,68.88,97880.0,58.7357,58.7527,58.3281,58.4979,97880.0
2020-10-28 13:30:00,68.9,69.05,68.71,68.95,73692.0,58.5149,58.6423,58.3536,58.5574,73692.0
2020-10-28 14:00:00,68.89,68.92,68.52,68.76,144856.0,58.5064,58.5319,58.1922,58.396,144856.0
2020-10-28 14:30:00,68.78,68.8,68.33,68.64,84277.0,58.413,58.43,58.0308,58.2941,84277.0
2020-10-28 15:00:00,68.58,68.63,68.21,68.43,90767.0,58.2432,58.2856,57.9289,58.1158,90767.0
2020-10-28 15:30:00,68.44,68.7,68.26,68.41,409353.0,58.1243,58.3451,57.9714,58.0988,409353.0
2020-10-29 09:30:00,68.17,68.28,67.63,67.93,121790.0,57.8949,57.9884,57.4363,57.6911,121790.0
2020-10-29 10:00:00,67.96,68.46,67.83,68.33,95687.0,57.7166,58.1412,57.6062,58.0308,95687.0
2020-10-29 10:30:00,68.34,68.78,68.2,68.3,115644.0,58.0393,58.413,57.9204,58.0054,115644.0
2020-10-29 11:00:00,68.29,68.47,67.83,68.22,51897.0,57.9969,58.1497,57.6062,57.9374,51897.0
2020-10-29 11:30:00,68.29,68.32,67.86,68.22,62308.0,57.9969,58.0223,57.6317,57.9374,62308.0
2020-10-29 12:00:00,68.19,68.27,67.96,68.25,61487.0,57.9119,57.9799,57.7166,57.9629,61487.0
2020-10-29 12:30:00,68.27,68.36,68.06,68.22,124052.0,57.9799,58.0563,57.8015,57.9374,124052.0
2020-10-29 13:00:00,68.22,68.22,67.84,68.01,81222.0,57.9374,57.9374,57.6147,57.7591,81222.0
2020-10-29 13:30:00,68.03,68.69,68.02,68.67,103515.0,57.7761,58.3366,57.7676,58.3196,103515.0
2020-10-29 14:00:00,68.68,69.27,68.66,69.17,76432.0,58.3281,58.8292,58.3111,58.7442,76432.0
2020-10-29 14:30:00,69.15,69.23,68.83,69.02,64935.0,58.7272,58.7952,58.4555,58.6168,64935.0
2020-10-29 15:00:00,69.1,69.27,68.7,69.03,88558.0,58.6848,58.8292,58.3451,58.6253,88558.0
2020-10-29 15:30:00,69.03,69.24,68.86,68.87,315751.0,58.6253,58.8037,58.4809,58.4894,315751.0
2020-10-30 09:30:00,68.61,68.88,67.84,68.31,151999.0,58.2686,58.4979,57.6147,58.0138,151999.0
2020-10-30 10:00:00,68.27,68.4,67.2,67.39,79524.0,57.9799,58.0903,57.0712,57.2325,79524.0
2020-10-30 10:30:00,67.33,67.58,66.8,66.8,69953.0,57.1816,57.3939,56.7314,56.7314,69953.0
2020-10-30 11:00:00,66.82,67.26,66.78,66.91,99742.0,56.7484,57.1221,56.7145,56.8249,99742.0
2020-10-30 11:30:00,66.88,67.04,66.47,66.59,74201.0,56.7994,56.9353,56.4512,56.5531,74201.0
2020-10-30 12:00:00,66.56,67.07,66.51,67.0,103792.0,56.5276,56.9607,56.4852,56.9013,103792.0
2020-10-30 12:30:00,67.01,67.12,66.58,66.63,118420.0,56.9098,57.0032,56.5446,56.5871,118420.0
2020-10-30 13:00:00,66.61,66.94,66.52,66.91,60419.0,56.5701,56.8503,56.4936,56.8249,60419.0
2020-10-30 13:30:00,66.86,67.17,66.55,67.15,45767.0,56.7824,57.0457,56.5191,57.0287,45767.0
2020-10-30 14:00:00,67.13,67.4,66.65,66.67,58577.0,57.0117,57.241,56.6041,56.621,58577.0
2020-10-30 14:30:00,66.64,66.73,66.3,66.61,80954.0,56.5956,56.672,56.3068,56.5701,80954.0
2020-10-30 15:00:00,66.61,66.73,66.36,66.42,115765.0,56.5701,56.672,56.3578,56.4087,115765.0
2020-10-30 15:30:00,66.42,67.23,66.26,67.22,471653.0,56.4087,57.0966,56.2728,57.0881,471653.0
2020-11-02 09:30:00,68.64,68.92,67.62,68.91,158554.0,58.2941,58.5319,57.4278,58.5234,158554.0
2020-11-02 10:00:00,68.92,69.91,68.92,69.54,115159.0,58.5319,59.3727,58.5319,59.0585,115159.0
2020-11-02 10:30:00,69.44,69.44,68.93,69.1,90252.0,58.9735,58.9735,58.5404,58.6848,90252.0
2020-11-02 11:00:00,69.08,69.56,69.06,69.44,70631.0,58.6678,59.0754,58.6508,58.9735,70631.0
2020-11-02 11:30:00,69.46,69.68,69.26,69.56,43766.0,58.9905,59.1774,58.8207,59.0754,43766.0
2020-11-02 12:00:00,69.59,69.65,69.17,69.45,45832.0,59.1009,59.1519,58.7442,58.982,45832.0
2020-11-02 12:30:00,69.43,69.49,68.94,69.06,60938.0,58.965,59.016,58.5489,58.6508,60938.0
2020-11-02 13:00:00,69.06,69.11,68.56,68.69,53688.0,58.6508,58.6933,58.2262,58.3366,53688.0
2020-11-02 13:30:00,68.69,68.82,68.34,68.34,41381.0,58.3366,58.447,58.0393,58.0393,41381.0
2020-11-02 14:00:00,68.35,68.7,68.33,68.7,38921.0,58.0478,58.3451,58.0308,58.3451,38921.0
2020-11-02 14:30:00,68.68,68.82,68.53,68.61,52117.0,58.3281,58.447,58.2007,58.2686,52117.0
2020-11-02 15:00:00,68.62,68.81,68.47,68.64,78435.0,58.2771,58.4385,58.1497,58.2941,78435.0
2020-11-02 15:30:00,68.64,68.81,68.3,68.77,321536.0,58.2941,58.4385,58.0054,58.4045,321536.0
2020-11-03 09:30:00,69.67,70.55,69.24,70.37,90003.0,59.1689,59.9162,58.8037,59.7634,90003.0
2020-11-03 10:00:00,70.43,71.15,70.21,71.07,69835.0,59.8143,60.4258,59.6275,60.3578,69835.0
2020-11-03 10:30:00,71.08,71.23,70.63,71.22,51983.0,60.3663,60.4937,59.9842,60.4852,51983.0
2020-11-03 11:00:00,71.29,71.29,70.67,70.77,35988.0,60.5447,60.5447,60.0181,60.1031,35988.0
2020-11-03 11:30:00,70.77,71.22,70.65,70.67,65196.0,60.1031,60.4852,60.0011,60.0181,65196.0
2020-11-03 12:00:00,70.7,71.05,70.7,70.84,49935.0,60.0436,60.3409,60.0436,60.1625,49935.0
2020-11-03 12:30:00,70.83,70.96,70.63,70.66,26316.0,60.154,60.2644,59.9842,60.0096,26316.0
2020-11-03 13:00:00,70.66,70.87,70.66,70.75,28777.0,60.0096,60.188,60.0096,60.0861,28777.0
2020-11-03 13:30:00,70.75,70.82,70.38,70.4,35955.0,60.0861,60.1455,59.7718,59.7888,35955.0
2020-11-03 14:00:00,70.41,70.91,70.39,70.74,44131.0,59.7973,60.222,59.7803,60.0776,44131.0
2020-11-03 14:30:00,70.76,71.17,70.71,70.94,65837.0,60.0946,60.4428,60.0521,60.2474,65837.0
2020-11-03 15:00:00,70.95,70.95,70.69,70.85,41314.0,60.2559,60.2559,60.0351,60.171,41314.0
2020-11-03 15:30:00,70.86,71.3,70.68,70.72,214500.0,60.1795,60.5532,60.0266,60.0606,214500.0
2020-11-04 09:30:00,70.98,71.0,69.77,70.34,94728.0,60.2814,60.2984,59.2538,59.7379,94728.0
2020-11-04 10:00:00,70.28,70.86,70.22,70.34,124737.0,59.6869,60.1795,59.636,59.7379,124737.0
2020-11-04 10:30:00,70.34,70.52,69.89,70.28,87720.0,59.7379,59.8907,59.3557,59.6869,87720.0
2020-11-04 11:00:00,70.32,70.73,69.97,70.67,43735.0,59.7209,60.0691,59.4236,60.0181,43735.0
2020-11-04 11:30:00,70.67,70.88,70.41,70.81,53420.0,60.0181,60.1965,59.7973,60.137,53420.0
2020-11-04 12:00:00,70.76,71.04,70.75,70.83,45872.0,60.0946,60.3324,60.0861,60.154,45872.0
2020-11-04 12:30:00,70.83,71.08,70.83,70.95,32025.0,60.154,60.3663,60.154,60.2559,32025.0
2020-11-04 13:00:00,70.96,71.12,70.81,70.88,42355.0,60.2644,60.4003,60.137,60.1965,42355.0
2020-11-04 13:30:00,70.9,70.99,70.35,70.8,66577.0,60.2135,60.2899,59.7464,60.1285,66577.0
2020-11-04 14:00:00,70.78,70.79,70.36,70.46,62384.0,60.1116,60.12,59.7549,59.8398,62384.0
2020-11-04 14:30:00,70.44,70.56,70.01,70.15,286099.0,59.8228,59.9247,59.4576,59.5765,286099.0
2020-11-04 15:00:00,70.11,70.18,69.54,69.55,95335.0,59.5425,59.602,59.0585,59.0669,95335.0
2020-11-04 15:30:00,69.56,69.94,69.51,69.63,195621.0,59.0754,59.3982,59.033,59.1349,195621.0
2020-11-05 09:30:00,69.81,71.41,69.81,71.05,102432.0,59.2878,60.6466,59.2878,60.3409,102432.0
2020-11-05 10:00:00,71.1,71.45,70.85,71.05,127759.0,60.3833,60.6806,60.171,60.3409,127759.0
2020-11-05 10:30:00,71.01,71.42,70.83,70.9,108675.0,60.3069,60.6551,60.154,60.2135,108675.0
2020-11-05 11:00:00,70.9,71.11,70.59,70.94,82589.0,60.2135,60.3918,59.9502,60.2474,82589.0
2020-11-05 11:30:00,70.92,71.1,70.89,71.0,50064.0,60.2305,60.3833,60.205,60.2984,50064.0
2020-11-05 12:00:00,71.04,71.04,70.47,70.56,40248.0,60.3324,60.3324,59.8483,59.9247,40248.0
2020-11-05 12:30:00,70.56,70.82,70.55,70.77,51225.0,59.9247,60.1455,59.9162,60.1031,51225.0
2020-11-05 13:00:00,70.78,71.13,70.78,70.93,46623.0,60.1116,60.4088,60.1116,60.2389,46623.0
2020-11-05 13:30:00,70.91,71.16,70.73,71.13,154120.0,60.222,60.4343,60.0691,60.4088,154120.0
2020-11-05 14:00:00,71.14,71.61,71.12,71.34,82427.0,60.4173,60.8164,60.4003,60.5871,82427.0
2020-11-05 14:30:00,71.34,71.67,71.34,71.63,52576.0,60.5871,60.8674,60.5871,60.8334,52576.0
2020-11-05 15:00:00,71.6,71.67,71.31,71.55,71408.0,60.808,60.8674,60.5617,60.7655,71408.0
2020-11-05 15:30:00,71.57,71.7,71.26,71.4,232855.0,60.7825,60.8929,60.5192,60.6381,232855.0
2020-11-06 09:30:00,71.12,71.64,70.71,71.33,72453.0,60.4003,60.8419,60.0521,60.5787,72453.0
2020-11-06 10:00:00,71.29,71.44,70.71,70.73,138953.0,60.5447,60.6721,60.0521,60.0691,138953.0
2020-11-06 10:30:00,70.73,70.76,70.09,70.18,93836.0,60.0691,60.0946,59.5256,59.602,93836.0
2020-11-06 11:00:00,70.16,70.58,70.16,70.54,154459.0,59.585,59.9417,59.585,59.9077,154459.0
2020-11-06 11:30:00,70.55,70.94,70.43,70.76,85589.0,59.9162,60.2474,59.8143,60.0946,85589.0
2020-11-06 12:00:00,70.74,70.76,70.1,70.15,30421.0,60.0776,60.0946,59.534,59.5765,30421.0
2020-11-06 12:30:00,70.15,70.25,70.01,70.1,25884.0,59.5765,59.6614,59.4576,59.534,25884.0
2020-11-06 13:00:00,70.1,70.35,70.05,70.31,17260.0,59.534,59.7464,59.4916,59.7124,17260.0
2020-11-06 13:30:00,70.31,70.32,69.99,70.08,29029.0,59.7124,59.7209,59.4406,59.5171,29029.0
2020-11-06 14:00:00,70.12,70.12,69.86,70.03,58235.0,59.551,59.551,59.3302,59.4746,58235.0
2020-11-06 14:30:00,70.05,70.22,69.9,69.95,148926.0,59.4916,59.636,59.3642,59.4067,148926.0
2020-11-06 15:00:00,69.95,70.21,69.89,70.17,59981.0,59.4067,59.6275,59.3557,59.5935,59981.0
2020-11-06 15:30:00,70.16,70.44,70.0,70.01,215685.0,59.585,59.8228,59.4491,59.4576,215685.0
2020-11-09 09:30:00,78.22,83.48,78.17,80.98,780704.0,66.4301,70.8973,66.3877,68.7741,780704.0
2020-11-09 10:00:00,81.06,81.61,80.0,80.11,338706.0,68.8421,69.3092,67.9419,68.0353,338706.0
2020-11-09 10:30:00,80.13,80.39,79.21,79.61,340887.0,68.0523,68.2731,67.2709,67.6106,340887.0
2020-11-09 11:00:00,79.59,80.29,79.34,79.79,285606.0,67.5936,68.1881,67.3813,67.7635,285606.0
2020-11-09 11:30:00,79.82,80.0,78.94,79.03,158108.0,67.789,67.9419,67.0416,67.1181,158108.0
2020-11-09 12:00:00,79.05,79.58,78.96,79.45,152009.0,67.135,67.5852,67.0586,67.4748,152009.0
2020-11-09 12:30:00,79.4,79.82,79.34,79.75,158408.0,67.4323,67.789,67.3813,67.7295,158408.0
2020-11-09 13:00:00,79.75,79.93,79.33,79.38,103018.0,67.7295,67.8824,67.3728,67.4153,103018.0
2020-11-09 13:30:00,79.39,79.56,79.2,79.34,129639.0,67.4238,67.5682,67.2624,67.3813,129639.0
2020-11-09 14:00:00,79.34,79.37,78.85,79.06,139882.0,67.3813,67.4068,66.9652,67.1435,139882.0
2020-11-09 14:30:00,79.06,79.1,78.39,78.65,246101.0,67.1435,67.1775,66.5745,66.7953,246101.0
2020-11-09 15:00:00,78.64,78.85,78.34,78.4,166620.0,66.7868,66.9652,66.5321,66.583,166620.0
2020-11-09 15:30:00,78.38,78.77,77.53,77.81,460125.0,66.566,66.8972,65.8441,66.0819,460125.0
2020-11-10 09:30:00,77.75,77.94,76.8,77.62,162285.0,66.031,66.1923,65.2242,65.9206,162285.0
2020-11-10 10:00:00,77.59,78.18,77.24,77.59,345987.0,65.8951,66.3962,65.5979,65.8951,345987.0
2020-11-10 10:30:00,77.59,77.63,76.63,76.94,117096.0,65.8951,65.9291,65.0798,65.3431,117096.0
2020-11-10 11:00:00,76.98,77.48,76.96,77.37,112091.0,65.377,65.8017,65.3601,65.7083,112091.0
2020-11-10 11:30:00,77.31,77.44,77.15,77.29,111108.0,65.6573,65.7677,65.5214,65.6403,111108.0
2020-11-10 12:00:00,77.23,77.59,77.21,77.49,159053.0,65.5894,65.8951,65.5724,65.8102,159053.0
2020-11-10 12:30:00,77.47,77.51,77.15,77.45,216837.0,65.7932,65.8272,65.5214,65.7762,216837.0
2020-11-10 13:00:00,77.44,77.49,77.16,77.26,72595.0,65.7677,65.8102,65.5299,65.6148,72595.0
2020-11-10 13:30:00,77.25,77.49,77.15,77.4,163376.0,65.6063,65.8102,65.5214,65.7337,163376.0
2020-11-10 14:00:00,77.39,77.46,76.81,76.89,76291.0,65.7252,65.7847,65.2327,65.3006,76291.0
2020-11-10 14:30:00,76.92,77.29,76.8,77.22,77964.0,65.3261,65.6403,65.2242,65.5809,77964.0
2020-11-10 15:00:00,77.25,77.67,77.2,77.55,129140.0,65.6063,65.963,65.5639,65.8611,129140.0
2020-11-10 15:30:00,77.52,77.6,77.31,77.53,493108.0,65.8357,65.9036,65.6573,65.8441,493108.0
2020-11-11 09:30:00,77.99,78.04,76.94,76.94,117195.0,66.2348,66.2773,65.3431,65.3431,117195.0
2020-11-11 10:00:00,76.96,76.99,76.13,76.22,94317.0,65.3601,65.3855,64.6552,64.7316,94317.0
2020-11-11 10:30:00,76.25,76.89,76.25,76.66,359043.0,64.7571,65.3006,64.7571,65.1053,359043.0
2020-11-11 11:00:00,76.61,76.95,76.48,76.95,272233.0,65.0628,65.3516,64.9524,65.3516,272233.0
2020-11-11 11:30:00,76.95,77.45,76.74,77.24,101045.0,65.3516,65.7762,65.1732,65.5979,101045.0
2020-11-11 12:00:00,77.23,77.46,77.04,77.43,155866.0,65.5894,65.7847,65.428,65.7592,155866.0
2020-11-11 12:30:00,77.41,77.64,77.22,77.45,75188.0,65.7422,65.9376,65.5809,65.7762,75188.0
2020-11-11 13:00:00,77.45,77.7,77.32,77.37,98557.0,65.7762,65.9885,65.6658,65.7083,98557.0
2020-11-11 13:30:00,77.37,77.48,77.26,77.44,120536.0,65.7083,65.8017,65.6148,65.7677,120536.0
2020-11-11 14:00:00,77.46,77.48,77.08,77.12,220454.0,65.7847,65.8017,65.462,65.4959,220454.0
2020-11-11 14:30:00,77.13,77.24,76.87,77.11,223274.0,65.5044,65.5979,65.2836,65.4875,223274.0
2020-11-11 15:00:00,77.09,77.13,76.67,76.75,216831.0,65.4705,65.5044,65.1138,65.1817,216831.0
2020-11-11 15:30:00,76.75,77.1,76.58,76.99,503495.0,65.1817,65.479,65.0373,65.3855,503495.0
2020-11-12 09:30:00,76.42,77.01,75.92,76.58,78764.0,64.9015,65.4025,64.4768,65.0373,78764.0
2020-11-12 10:00:00,76.59,76.87,76.5,76.52,66868.0,65.0458,65.2836,64.9694,64.9864,66868.0
2020-11-12 10:30:00,76.56,76.82,76.44,76.71,86951.0,65.0204,65.2412,64.9184,65.1477,86951.0
2020-11-12 11:00:00,76.72,76.84,76.45,76.63,54242.0,65.1562,65.2581,64.9269,65.0798,54242.0
2020-11-12 11:30:00,76.6,76.63,76.34,76.42,34475.0,65.0543,65.0798,64.8335,64.9015,34475.0
2020-11-12 12:00:00,76.39,76.69,76.29,76.4,35434.0,64.876,65.1308,64.791,64.8845,35434.0
2020-11-12 12:30:00,76.38,76.42,75.96,76.22,62475.0,64.8675,64.9015,64.5108,64.7316,62475.0
2020-11-12 13:00:00,76.2,76.37,76.01,76.05,108209.0,64.7146,64.859,64.5533,64.5872,108209.0
2020-11-12 13:30:00,76.08,76.53,76.04,76.33,146152.0,64.6127,64.9949,64.5787,64.825,146152.0
2020-11-12 14:00:00,76.33,76.43,75.66,75.79,69641.0,64.825,64.9099,64.256,64.3664,69641.0
2020-11-12 14:30:00,75.77,76.07,75.48,75.51,80619.0,64.3494,64.6042,64.1031,64.1286,80619.0
2020-11-12 15:00:00,75.48,75.71,75.16,75.71,68707.0,64.1031,64.2985,63.8314,64.2985,68707.0
2020-11-12 15:30:00,75.71,76.2,75.43,76.19,237853.0,64.2985,64.7146,64.0607,64.7061,237853.0
2020-11-13 09:30:00,76.89,78.78,76.89,78.65,103182.0,65.3006,66.9057,65.3006,66.7953,103182.0
2020-11-13 10:00:00,78.6,78.69,77.63,77.99,78516.0,66.7529,66.8293,65.9291,66.2348,78516.0
2020-11-13 10:30:00,77.98,78.04,77.64,77.88,65270.0,66.2263,66.2773,65.9376,66.1414,65270.0
2020-11-13 11:00:00,77.91,78.24,77.75,78.2,64542.0,66.1669,66.4471,66.031,66.4132,64542.0
2020-11-13 11:30:00,78.18,78.21,77.97,78.14,51003.0,66.3962,66.4217,66.2178,66.3622,51003.0
2020-11-13 12:00:00,78.12,78.46,77.97,78.25,50999.0,66.3452,66.634,66.2178,66.4556,50999.0
2020-11-13 12:30:00,78.26,78.43,78.04,78.06,32068.0,66.4641,66.6085,66.2773,66.2943,32068.0
2020-11-13 13:00:00,78.1,78.39,78.0,78.28,65634.0,66.3282,66.5745,66.2433,66.4811,65634.0
2020-11-13 13:30:00,78.25,78.41,78.09,78.4,56087.0,66.4556,66.5915,66.3197,66.583,56087.0
2020-11-13 14:00:00,78.4,78.71,78.39,78.69,179079.0,66.583,66.8463,66.5745,66.8293,179079.0
2020-11-13 14:30:00,78.71,79.4,78.67,79.35,150149.0,66.8463,67.4323,66.8123,67.3898,150149.0
2020-11-13 15:00:00,79.32,79.45,79.16,79.31,139783.0,67.3643,67.4748,67.2285,67.3559,139783.0
2020-11-13 15:30:00,79.31,79.57,79.24,79.5,373712.0,67.3559,67.5767,67.2964,67.5172,373712.0
2020-11-16 09:30:00,81.73,82.33,80.26,80.67,297162.0,69.4111,69.9207,68.1627,68.5109,297162.0
2020-11-16 10:00:00,80.67,81.34,80.64,81.1,94910.0,68.5109,69.0799,68.4854,68.8761,94910.0
2020-11-16 10:30:00,81.06,81.67,80.97,81.09,89100.0,68.8421,69.3601,68.7656,68.8676,89100.0
2020-11-16 11:00:00,81.09,81.52,80.99,81.27,83093.0,68.8676,69.2327,68.7826,69.0204,83093.0
2020-11-16 11:30:00,81.25,81.45,81.03,81.35,108993.0,69.0034,69.1733,68.8166,69.0884,108993.0
2020-11-16 12:00:00,81.35,81.62,81.33,81.49,53637.0,69.0884,69.3177,69.0714,69.2073,53637.0
2020-11-16 12:30:00,81.53,81.68,81.43,81.58,60260.0,69.2412,69.3686,69.1563,69.2837,60260.0
2020-11-16 13:00:00,81.57,81.58,81.08,81.13,52153.0,69.2752,69.2837,68.8591,68.9015,52153.0
2020-11-16 13:30:00,81.13,81.32,80.96,81.29,54173.0,68.9015,69.0629,68.7572,69.0374,54173.0
2020-11-16 14:00:00,81.25,81.53,81.15,81.5,52770.0,69.0034,69.2412,68.9185,69.2158,52770.0
2020-11-16 14:30:00,81.48,81.92,81.41,81.83,149690.0,69.1988,69.5725,69.1393,69.496,149690.0
2020-11-16 15:00:00,81.85,81.86,81.59,81.72,109594.0,69.513,69.5215,69.2922,69.4026,109594.0
2020-11-16 15:30:00,81.74,82.28,81.39,82.27,416700.0,69.4196,69.8782,69.1223,69.8697,416700.0
2020-11-17 09:30:00,81.92,82.57,81.2,81.57,135593.0,69.5725,70.1245,68.961,69.2752,135593.0
2020-11-17 10:00:00,81.62,82.99,81.29,82.71,93387.0,69.3177,70.4812,69.0374,70.2434,93387.0
2020-11-17 10:30:00,82.71,83.4,82.62,83.34,100224.0,70.2434,70.8294,70.1669,70.7784,100224.0
2020-11-17 11:00:00,83.3,84.24,83.28,84.24,102046.0,70.7445,71.5428,70.7275,71.5428,102046.0
2020-11-17 11:30:00,84.24,84.65,83.97,84.06,115963.0,71.5428,71.891,71.3135,71.3899,115963.0
2020-11-17 12:00:00,84.06,84.88,84.0,84.88,112186.0,71.3899,72.0863,71.3389,72.0863,112186.0
2020-11-17 12:30:00,84.84,85.06,84.69,84.95,131031.0,72.0523,72.2392,71.9249,72.1458,131031.0
2020-11-17 13:00:00,84.9,84.9,84.58,84.78,88165.0,72.1033,72.1033,71.8315,72.0014,88165.0
2020-11-17 13:30:00,84.8,84.89,84.55,84.78,88663.0,72.0184,72.0948,71.806,72.0014,88663.0
2020-11-17 14:00:00,84.74,85.58,84.74,85.46,132456.0,71.9674,72.6808,71.9674,72.5789,132456.0
2020-11-17 14:30:00,85.53,85.83,85.28,85.34,167386.0,72.6383,72.8931,72.426,72.477,167386.0
2020-11-17 15:00:00,85.33,85.33,84.57,84.58,90783.0,72.4685,72.4685,71.823,71.8315,90783.0
2020-11-17 15:30:00,84.56,85.13,84.46,85.1,312655.0,71.8145,72.2986,71.7296,72.2731,312655.0
2020-11-18 09:30:00,85.26,86.12,84.82,86.11,126682.0,72.409,73.1394,72.0353,73.1309,126682.0
2020-11-18 10:00:00,86.04,86.49,85.95,86.02,101216.0,73.0715,73.4536,72.995,73.0545,101216.0
2020-11-18 10:30:00,86.07,86.35,85.6,85.74,75635.0,73.0969,73.3347,72.6978,72.8167,75635.0
2020-11-18 11:00:00,85.74,86.32,85.73,86.19,1194052.0,72.8167,73.3093,72.8082,73.1989,1194052.0
2020-11-18 11:30:00,86.21,86.43,85.9,85.94,79801.0,73.2158,73.4027,72.9526,72.9865,79801.0
2020-11-18 12:00:00,85.98,86.37,85.96,86.18,63731.0,73.0205,73.3517,73.0035,73.1904,63731.0
2020-11-18 12:30:00,86.2,86.68,86.16,86.59,76476.0,73.2073,73.615,73.1734,73.5386,76476.0
2020-11-18 13:00:00,86.59,86.91,86.29,86.31,209425.0,73.5386,73.8103,73.2838,73.3008,209425.0
2020-11-18 13:30:00,86.34,86.34,85.77,86.18,108944.0,73.3262,73.3262,72.8422,73.1904,108944.0
2020-11-18 14:00:00,86.17,86.3,85.54,85.89,136941.0,73.1819,73.2923,72.6468,72.9441,136941.0
2020-11-18 14:30:00,85.89,86.26,85.65,86.02,64510.0,72.9441,73.2583,72.7402,73.0545,64510.0
2020-11-18 15:00:00,86.05,86.06,85.62,85.69,111265.0,73.08,73.0884,72.7148,72.7742,111265.0
2020-11-18 15:30:00,85.66,85.88,85.5,85.54,734496.0,72.7487,72.9356,72.6129,72.6468,734496.0
2020-11-19 09:30:00,84.25,84.63,82.67,84.47,176872.0,71.5513,71.874,70.2094,71.7381,176872.0
2020-11-19 10:00:00,84.47,85.54,84.35,84.43,164601.0,71.7381,72.6468,71.6362,71.7041,164601.0
2020-11-19 10:30:00,84.48,84.94,84.23,84.37,52012.0,71.7466,72.1373,71.5343,71.6532,52012.0
2020-11-19 11:00:00,84.35,84.51,83.97,84.27,45866.0,71.6362,71.7721,71.3135,71.5682,45866.0
2020-11-19 11:30:00,84.26,84.74,84.21,84.51,55995.0,71.5598,71.9674,71.5173,71.7721,55995.0
2020-11-19 12:00:00,84.44,84.58,84.01,84.23,43695.0,71.7126,71.8315,71.3474,71.5343,43695.0
2020-11-19 12:30:00,84.24,84.4,83.9,84.05,47099.0,71.5428,71.6787,71.254,71.3814,47099.0
2020-11-19 13:00:00,84.11,84.67,84.08,84.59,59178.0,71.4324,71.908,71.4069,71.84,59178.0
2020-11-19 13:30:00,84.56,84.74,84.38,84.59,132959.0,71.8145,71.9674,71.6617,71.84,132959.0
2020-11-19 14:00:00,84.61,84.95,84.54,84.65,107349.0,71.857,72.1458,71.7976,71.891,107349.0
2020-11-19 14:30:00,84.67,85.16,84.67,84.93,74354.0,71.908,72.3241,71.908,72.1288,74354.0
2020-11-19 15:00:00,84.94,85.18,84.69,84.79,142710.0,72.1373,72.3411,71.9249,72.0099,142710.0
2020-11-19 15:30:00,84.8,85.15,84.69,84.95,363025.0,72.0184,72.3156,71.9249,72.1458,363025.0
2020-11-20 09:30:00,85.0,85.59,84.46,84.68,131683.0,72.1882,72.6893,71.7296,71.9164,131683.0
2020-11-20 10:00:00,84.84,85.31,84.78,85.03,120779.0,72.0523,72.4515,72.0014,72.2137,120779.0
2020-11-20 10:30:00,85.02,85.08,84.54,84.83,143276.0,72.2052,72.2562,71.7976,72.0438,143276.0
2020-11-20 11:00:00,84.83,84.85,84.28,84.57,78508.0,72.0438,72.0608,71.5767,71.823,78508.0
2020-11-20 11:30:00,84.63,85.04,84.6,84.89,55012.0,71.874,72.2222,71.8485,72.0948,55012.0
2020-11-20 12:00:00,84.93,85.09,84.86,84.99,52110.0,72.1288,72.2647,72.0693,72.1797,52110.0
2020-11-20 12:30:00,84.98,85.19,84.88,85.06,61793.0,72.1712,72.3496,72.0863,72.2392,61793.0
2020-11-20 13:00:00,85.07,85.21,84.93,85.04,163176.0,72.2477,72.3666,72.1288,72.2222,163176.0
2020-11-20 13:30:00,85.04,85.13,84.95,85.0,72194.0,72.2222,72.2986,72.1458,72.1882,72194.0
2020-11-20 14:00:00,84.98,85.09,84.91,85.01,69294.0,72.1712,72.2647,72.1118,72.1967,69294.0
2020-11-20 14:30:00,85.01,85.19,84.94,85.07,84486.0,72.1967,72.3496,72.1373,72.2477,84486.0
2020-11-20 15:00:00,85.07,85.12,84.85,84.87,110975.0,72.2477,72.2901,72.0608,72.0778,110975.0
2020-11-20 15:30:00,84.86,85.17,84.83,84.86,363444.0,72.0693,72.3326,72.0438,72.0693,363444.0
2020-11-23 09:30:00,85.68,86.03,85.09,85.65,81678.0,72.7657,73.063,72.2647,72.7402,81678.0
2020-11-23 10:00:00,85.64,85.93,84.94,84.95,163736.0,72.7318,72.978,72.1373,72.1458,163736.0
2020-11-23 10:30:00,84.99,86.17,84.99,86.17,144505.0,72.1797,73.1819,72.1797,73.1819,144505.0
2020-11-23 11:00:00,86.18,86.28,85.66,86.07,61556.0,73.1904,73.2753,72.7487,73.0969,61556.0
2020-11-23 11:30:00,86.02,86.11,85.65,85.83,41357.0,73.0545,73.1309,72.7402,72.8931,41357.0
2020-11-23 12:00:00,85.83,86.21,85.55,85.95,31638.0,72.8931,73.2158,72.6553,72.995,31638.0
2020-11-23 12:30:00,86.0,86.42,85.97,86.32,33906.0,73.0375,73.3942,73.012,73.3093,33906.0
2020-11-23 13:00:00,86.32,86.39,86.18,86.3,30933.0,73.3093,73.3687,73.1904,73.2923,30933.0
2020-11-23 13:30:00,86.33,86.43,86.1,86.43,32954.0,73.3178,73.4027,73.1224,73.4027,32954.0
2020-11-23 14:00:00,86.4,86.61,86.31,86.58,45077.0,73.3772,73.5555,73.3008,73.5301,45077.0
2020-11-23 14:30:00,86.59,86.7,86.34,86.61,45962.0,73.5386,73.632,73.3262,73.5555,45962.0
2020-11-23 15:00:00,86.65,86.9,86.55,86.58,74716.0,73.5895,73.8018,73.5046,73.5301,74716.0
2020-11-23 15:30:00,86.58,86.64,86.16,86.55,193677.0,73.5301,73.581,73.1734,73.5046,193677.0
2020-11-24 09:30:00,87.95,88.15,87.14,88.08,126715.0,74.6936,74.8634,74.0057,74.804,126715.0
2020-11-24 10:00:00,88.08,88.42,87.75,88.23,104388.0,74.804,75.0927,74.5237,74.9314,104388.0
2020-11-24 10:30:00,88.18,89.23,88.12,89.19,119640.0,74.8889,75.7806,74.8379,75.7467,119640.0
2020-11-24 11:00:00,89.19,89.26,88.83,88.96,71495.0,75.7467,75.8061,75.4409,75.5513,71495.0
2020-11-24 11:30:00,88.96,89.23,88.68,88.89,64640.0,75.5513,75.7806,75.3135,75.4919,64640.0
2020-11-24 12:00:00,88.9,89.25,88.79,88.89,54395.0,75.5004,75.7976,75.407,75.4919,54395.0
2020-11-24 12:30:00,88.9,88.94,88.48,88.52,35816.0,75.5004,75.5344,75.1437,75.1777,35816.0
2020-11-24 13:00:00,88.52,88.67,87.96,88.0,67267.0,75.1777,75.305,74.7021,74.736,67267.0
2020-11-24 13:30:00,88.0,88.28,87.68,88.0,124740.0,74.736,74.9738,74.4643,74.736,124740.0
2020-11-24 14:00:00,88.0,88.38,87.95,87.96,103839.0,74.736,75.0588,74.6936,74.7021,103839.0
2020-11-24 14:30:00,87.96,88.51,87.92,88.48,76383.0,74.7021,75.1692,74.6681,75.1437,76383.0
2020-11-24 15:00:00,88.48,88.76,88.4,88.64,81627.0,75.1437,75.3815,75.0757,75.2796,81627.0
2020-11-24 15:30:00,88.63,88.78,88.31,88.75,426483.0,75.2711,75.3985,74.9993,75.373,426483.0
2020-11-25 09:30:00,87.5,87.88,86.39,86.68,82794.0,74.3114,74.6341,73.3687,73.615,82794.0
2020-11-25 10:00:00,86.71,87.26,86.5,86.92,42134.0,73.6405,74.1076,73.4621,73.8188,42134.0
2020-11-25 10:30:00,86.97,87.08,86.58,86.68,38630.0,73.8613,73.9547,73.5301,73.615,38630.0
2020-11-25 11:00:00,86.68,87.11,86.61,87.09,39839.0,73.615,73.9802,73.5555,73.9632,39839.0
2020-11-25 11:30:00,87.05,87.35,86.94,87.28,46675.0,73.9292,74.184,73.8358,74.1246,46675.0
2020-11-25 12:00:00,87.32,87.38,87.14,87.31,30247.0,74.1585,74.2095,74.0057,74.15,30247.0
2020-11-25 12:30:00,87.31,87.48,87.16,87.42,34328.0,74.15,74.2944,74.0226,74.2435,34328.0
2020-11-25 13:00:00,87.45,87.65,87.41,87.43,49128.0,74.2689,74.4388,74.235,74.252,49128.0
2020-11-25 13:30:00,87.47,87.6,87.17,87.26,32770.0,74.2859,74.3963,74.0311,74.1076,32770.0
2020-11-25 14:00:00,87.26,87.26,86.84,87.06,31838.0,74.1076,74.1076,73.7509,73.9377,31838.0
2020-11-25 14:30:00,87.05,87.21,86.9,87.21,40257.0,73.9292,74.0651,73.8018,74.0651,40257.0
2020-11-25 15:00:00,87.23,87.49,87.17,87.22,53630.0,74.0821,74.3029,74.0311,74.0736,53630.0
2020-11-25 15:30:00,87.22,87.65,87.08,87.53,196679.0,74.0736,74.4388,73.9547,74.3369,196679.0
2020-11-27 09:30:00,88.07,88.07,86.95,87.0,68575.0,74.7955,74.7955,73.8443,73.8868,68575.0
2020-11-27 10:00:00,87.0,87.24,86.46,86.7,58012.0,73.8868,74.0906,73.4282,73.632,58012.0
2020-11-27 10:30:00,86.63,86.66,86.13,86.6,74085.0,73.5725,73.598,73.1479,73.5471,74085.0
2020-11-27 11:00:00,86.53,86.57,85.96,86.05,52824.0,73.4876,73.5216,73.0035,73.08,52824.0
2020-11-27 11:30:00,86.1,86.5,85.97,86.46,67945.0,73.1224,73.4621,73.012,73.4282,67945.0
2020-11-27 12:00:00,86.46,86.46,85.73,85.77,74398.0,73.4282,73.4282,72.8082,72.8422,74398.0
2020-11-27 12:30:00,85.78,85.88,85.18,85.71,249583.0,72.8506,72.9356,72.3411,72.7912,249583.0
2020-11-30 09:30:00,85.0,85.16,83.68,84.16,187111.0,72.1882,72.3241,71.0672,71.4748,187111.0
2020-11-30 10:00:00,84.19,84.35,83.54,83.55,80070.0,71.5003,71.6362,70.9483,70.9568,80070.0
2020-11-30 10:30:00,83.55,84.03,83.09,83.87,99170.0,70.9568,71.3644,70.5661,71.2285,99170.0
2020-11-30 11:00:00,83.86,84.03,83.1,83.17,94793.0,71.22,71.3644,70.5746,70.634,94793.0
2020-11-30 11:30:00,83.17,83.93,83.12,83.79,82807.0,70.634,71.2795,70.5916,71.1606,82807.0
2020-11-30 12:00:00,83.79,83.8,83.32,83.44,52181.0,71.1606,71.1691,70.7614,70.8634,52181.0
2020-11-30 12:30:00,83.44,83.74,83.23,83.71,52691.0,70.8634,71.1181,70.685,71.0927,52691.0
2020-11-30 13:00:00,83.74,83.77,83.39,83.47,63023.0,71.1181,71.1436,70.8209,70.8888,63023.0
2020-11-30 13:30:00,83.47,83.62,83.3,83.41,72878.0,70.8888,71.0162,70.7445,70.8379,72878.0
2020-11-30 14:00:00,83.36,83.37,83.05,83.17,91758.0,70.7954,70.8039,70.5321,70.634,91758.0
2020-11-30 14:30:00,83.16,83.31,82.94,83.27,82035.0,70.6256,70.7529,70.4387,70.719,82035.0
2020-11-30 15:00:00,83.28,83.38,82.94,83.02,131761.0,70.7275,70.8124,70.4387,70.5067,131761.0
2020-11-30 15:30:00,83.02,83.43,82.89,83.39,412757.0,70.5067,70.8549,70.3963,70.8209,412757.0
2020-12-01 09:30:00,84.98,85.45,84.55,84.91,121829.0,72.1712,72.5704,71.806,72.1118,121829.0
2020-12-01 10:00:00,84.9,85.23,84.7,85.06,72010.0,72.1033,72.3835,71.9334,72.2392,72010.0
2020-12-01 10:30:00,85.06,85.1,84.51,84.79,108128.0,72.2392,72.2731,71.7721,72.0099,108128.0
2020-12-01 11:00:00,84.79,85.02,84.43,84.5,77010.0,72.0099,72.2052,71.7041,71.7636,77010.0
2020-12-01 11:30:00,84.41,84.41,83.94,84.0,49683.0,71.6871,71.6871,71.288,71.3389,49683.0
2020-12-01 12:00:00,83.97,84.49,83.9,84.49,35531.0,71.3135,71.7551,71.254,71.7551,35531.0
2020-12-01 12:30:00,84.45,84.83,84.25,84.81,50100.0,71.7211,72.0438,71.5513,72.0269,50100.0
2020-12-01 13:00:00,84.84,84.96,84.6,84.71,51331.0,72.0523,72.1542,71.8485,71.9419,51331.0
2020-12-01 13:30:00,84.73,84.93,84.65,84.82,41586.0,71.9589,72.1288,71.891,72.0353,41586.0
2020-12-01 14:00:00,84.81,85.07,84.74,84.97,45023.0,72.0269,72.2477,71.9674,72.1627,45023.0
2020-12-01 14:30:00,84.97,85.2,84.85,84.89,47344.0,72.1627,72.3581,72.0608,72.0948,47344.0
2020-12-01 15:00:00,84.89,84.91,84.46,84.76,59078.0,72.0948,72.1118,71.7296,71.9844,59078.0
2020-12-01 15:30:00,84.76,85.1,84.52,84.81,217499.0,71.9844,72.2731,71.7806,72.0269,217499.0
2020-12-02 09:30:00,84.43,85.2,83.72,85.08,84083.0,71.7041,72.3581,71.1011,72.2562,84083.0
2020-12-02 10:00:00,85.06,85.25,84.73,85.25,48960.0,72.2392,72.4005,71.9589,72.4005,48960.0
2020-12-02 10:30:00,85.28,85.49,85.2,85.39,52312.0,72.426,72.6044,72.3581,72.5194,52312.0
2020-12-02 11:00:00,85.42,85.58,85.31,85.41,48989.0,72.5449,72.6808,72.4515,72.5364,48989.0
2020-12-02 11:30:00,85.39,85.7,85.32,85.57,61365.0,72.5194,72.7827,72.46,72.6723,61365.0
2020-12-02 12:00:00,85.56,85.86,85.54,85.75,67910.0,72.6638,72.9186,72.6468,72.8252,67910.0
2020-12-02 12:30:00,85.73,85.9,85.67,85.87,41576.0,72.8082,72.9526,72.7572,72.9271,41576.0
2020-12-02 13:00:00,85.86,85.97,85.77,85.8,41654.0,72.9186,73.012,72.8422,72.8676,41654.0
2020-12-02 13:30:00,85.86,85.91,85.39,85.65,40392.0,72.9186,72.9611,72.5194,72.7402,40392.0
2020-12-02 14:00:00,85.63,85.71,85.41,85.68,43157.0,72.7233,72.7912,72.5364,72.7657,43157.0
2020-12-02 14:30:00,85.63,85.81,85.45,85.71,75587.0,72.7233,72.8761,72.5704,72.7912,75587.0
2020-12-02 15:00:00,85.72,85.8,85.61,85.65,50131.0,72.7997,72.8676,72.7063,72.7402,50131.0
2020-12-02 15:30:00,85.65,85.89,85.34,85.48,133935.0,72.7402,72.9441,72.477,72.5959,133935.0
2020-12-03 09:30:00,85.28,86.29,85.0,86.25,80023.0,72.426,73.2838,72.1882,73.2498,80023.0
2020-12-03 10:00:00,86.2,86.83,86.08,86.71,81086.0,73.2073,73.7424,73.1054,73.6405,81086.0
2020-12-03 10:30:00,86.66,87.04,86.58,86.78,47516.0,73.598,73.9207,73.5301,73.6999,47516.0
2020-12-03 11:00:00,86.8,87.25,86.49,87.19,74672.0,73.7169,74.0991,73.4536,74.0481,74672.0
2020-12-03 11:30:00,87.19,87.44,87.11,87.21,48794.0,74.0481,74.2604,73.9802,74.0651,48794.0
2020-12-03 12:00:00,87.23,87.53,87.08,87.09,379172.0,74.0821,74.3369,73.9547,73.9632,379172.0
2020-12-03 12:30:00,87.07,87.35,86.98,87.14,36318.0,73.9462,74.184,73.8698,74.0057,36318.0
2020-12-03 13:00:00,87.16,87.35,87.08,87.31,41102.0,74.0226,74.184,73.9547,74.15,41102.0
2020-12-03 13:30:00,87.34,87.37,86.67,86.74,33882.0,74.1755,74.201,73.6065,73.666,33882.0
2020-12-03 14:00:00,86.78,86.99,86.76,86.86,22976.0,73.6999,73.8783,73.6829,73.7679,22976.0
2020-12-03 14:30:00,86.8,86.97,86.7,86.82,26982.0,73.7169,73.8613,73.632,73.7339,26982.0
2020-12-03 15:00:00,86.71,86.85,86.62,86.68,57138.0,73.6405,73.7594,73.564,73.615,57138.0
2020-12-03 15:30:00,86.67,86.67,86.06,86.27,177323.0,73.6065,73.6065,73.0884,73.2668,177323.0
2020-12-04 09:30:00,86.95,87.43,86.42,86.9,64529.0,73.8443,74.252,73.3942,73.8018,64529.0
2020-12-04 10:00:00,86.86,87.26,86.47,87.22,62373.0,73.7679,74.1076,73.4366,74.0736,62373.0
2020-12-04 10:30:00,87.24,87.3,87.0,87.29,34274.0,74.0906,74.1415,73.8868,74.1331,34274.0
2020-12-04 11:00:00,87.26,87.9,87.12,87.89,68003.0,74.1076,74.6511,73.9887,74.6426,68003.0
2020-12-04 11:30:00,87.84,88.08,87.65,88.0,71320.0,74.6002,74.804,74.4388,74.736,71320.0
2020-12-04 12:00:00,88.03,88.26,87.97,88.0,31036.0,74.7615,74.9568,74.7106,74.736,31036.0
2020-12-04 12:30:00,88.0,88.25,88.0,88.09,47171.0,74.736,74.9484,74.736,74.8125,47171.0
2020-12-04 13:00:00,88.13,88.14,87.78,87.85,29258.0,74.8464,74.8549,74.5492,74.6086,29258.0
2020-12-04 13:30:00,87.85,88.09,87.83,87.98,20012.0,74.6086,74.8125,74.5917,74.7191,20012.0
2020-12-04 14:00:00,87.98,88.12,87.96,88.02,33702.0,74.7191,74.8379,74.7021,74.753,33702.0
2020-12-04 14:30:00,88.03,88.21,87.92,88.2,39369.0,74.7615,74.9144,74.6681,74.9059,39369.0
2020-12-04 15:00:00,88.21,88.25,88.01,88.19,62968.0,74.9144,74.9484,74.7445,74.8974,62968.0
2020-12-04 15:30:00,88.2,89.19,88.2,89.14,479355.0,74.9059,75.7467,74.9059,75.7042,479355.0
2020-12-07 09:30:00,88.33,88.42,87.19,87.42,61649.0,75.0163,75.0927,74.0481,74.2435,61649.0
2020-12-07 10:00:00,87.46,87.93,87.14,87.81,98352.0,74.2774,74.6766,74.0057,74.5747,98352.0
2020-12-07 10:30:00,87.81,88.48,87.8,88.47,30660.0,74.5747,75.1437,74.5662,75.1352,30660.0
2020-12-07 11:00:00,88.49,88.53,87.92,88.34,44266.0,75.1522,75.1862,74.6681,75.0248,44266.0
2020-12-07 11:30:00,88.31,88.31,87.86,87.99,73940.0,74.9993,74.9993,74.6171,74.7275,73940.0
2020-12-07 12:00:00,88.01,88.2,87.89,88.15,30186.0,74.7445,74.9059,74.6426,74.8634,30186.0
2020-12-07 12:30:00,88.19,88.22,87.86,87.86,38631.0,74.8974,74.9229,74.6171,74.6171,38631.0
2020-12-07 13:00:00,87.89,88.21,87.76,88.14,17416.0,74.6426,74.9144,74.5322,74.8549,17416.0
2020-12-07 13:30:00,88.14,88.33,88.0,88.03,38020.0,74.8549,75.0163,74.736,74.7615,38020.0
2020-12-07 14:00:00,88.03,88.17,87.8,88.17,22645.0,74.7615,74.8804,74.5662,74.8804,22645.0
2020-12-07 14:30:00,88.16,88.39,88.16,88.28,38552.0,74.8719,75.0673,74.8719,74.9738,38552.0
2020-12-07 15:00:00,88.28,88.52,88.24,88.39,45656.0,74.9738,75.1777,74.9399,75.0673,45656.0
2020-12-07 15:30:00,88.38,88.45,87.79,88.3,205131.0,75.0588,75.1182,74.5577,74.9908,205131.0
2020-12-08 09:30:00,87.85,88.44,87.41,88.36,89703.0,74.6086,75.1097,74.235,75.0418,89703.0
2020-12-08 10:00:00,88.37,88.47,87.86,88.09,67104.0,75.0503,75.1352,74.6171,74.8125,67104.0
2020-12-08 10:30:00,88.2,88.79,88.14,88.61,108540.0,74.9059,75.407,74.8549,75.2541,108540.0
2020-12-08 11:00:00,88.57,89.34,88.54,89.22,108947.0,75.2201,75.8741,75.1946,75.7721,108947.0
2020-12-08 11:30:00,89.22,89.23,88.75,88.76,56172.0,75.7721,75.7806,75.373,75.3815,56172.0
2020-12-08 12:00:00,88.74,88.79,88.52,88.74,34026.0,75.3645,75.407,75.1777,75.3645,34026.0
2020-12-08 12:30:00,88.62,89.13,88.52,88.93,207651.0,75.2626,75.6957,75.1777,75.5259,207651.0
2020-12-08 13:00:00,88.93,89.2,88.9,89.14,56024.0,75.5259,75.7552,75.5004,75.7042,56024.0
2020-12-08 13:30:00,89.15,89.33,89.05,89.33,47912.0,75.7127,75.8656,75.6278,75.8656,47912.0
2020-12-08 14:00:00,89.33,89.61,89.31,89.45,39246.0,75.8656,76.1034,75.8486,75.9675,39246.0
2020-12-08 14:30:00,89.42,89.64,89.1,89.1,54279.0,75.942,76.1288,75.6702,75.6702,54279.0
2020-12-08 15:00:00,89.1,89.19,88.96,89.05,41602.0,75.6702,75.7467,75.5513,75.6278,41602.0
2020-12-08 15:30:00,89.03,89.35,88.95,89.26,270505.0,75.6108,75.8826,75.5428,75.8061,270505.0
2020-12-09 09:30:00,89.4,89.55,88.59,88.98,67744.0,76.3472,76.4753,75.6554,75.9885,67744.0
2020-12-09 10:00:00,88.93,89.38,88.68,89.28,49425.0,75.9458,76.3301,75.7323,76.2447,49425.0
2020-12-09 10:30:00,89.28,89.59,88.82,88.94,59487.0,76.2447,76.5094,75.8518,75.9543,59487.0
2020-12-09 11:00:00,88.94,89.06,88.72,88.76,42946.0,75.9543,76.0568,75.7664,75.8006,42946.0
2020-12-09 11:30:00,88.68,88.69,88.29,88.58,54173.0,75.7323,75.7408,75.3992,75.6469,54173.0
2020-12-09 12:00:00,88.61,89.08,88.55,89.03,98333.0,75.6725,76.0739,75.6213,76.0312,98333.0
2020-12-09 12:30:00,89.03,89.05,88.2,88.57,116928.0,76.0312,76.0483,75.3224,75.6383,116928.0
2020-12-09 13:00:00,88.57,88.57,88.23,88.28,42582.0,75.6383,75.6383,75.348,75.3907,42582.0
2020-12-09 13:30:00,88.21,88.36,87.74,87.8,144270.0,75.3309,75.459,74.9295,74.9808,144270.0
2020-12-09 14:00:00,87.84,88.45,87.83,88.39,290866.0,75.0149,75.5359,75.0064,75.4846,290866.0
2020-12-09 14:30:00,88.42,88.47,88.03,88.35,149193.0,75.5102,75.5529,75.1772,75.4505,149193.0
2020-12-09 15:00:00,88.36,88.38,87.79,87.92,82270.0,75.459,75.4761,74.9722,75.0832,82270.0
2020-12-09 15:30:00,87.94,88.5,87.94,88.13,222657.0,75.1003,75.5786,75.1003,75.2626,222657.0
2020-12-10 09:30:00,87.85,88.65,87.44,88.3,86080.0,75.0235,75.7067,74.6733,75.4078,86080.0
2020-12-10 10:00:00,88.34,88.44,87.17,87.24,210821.0,75.4419,75.5273,74.4428,74.5025,210821.0
2020-12-10 10:30:00,87.29,87.36,86.76,86.8,72448.0,74.5452,74.605,74.0926,74.1268,72448.0
2020-12-10 11:00:00,86.77,86.77,86.37,86.64,61564.0,74.1012,74.1012,73.7596,73.9901,61564.0
2020-12-10 11:30:00,86.64,86.89,86.52,86.86,68537.0,73.9901,74.2036,73.8877,74.178,68537.0
2020-12-10 12:00:00,86.84,87.42,86.84,87.37,35969.0,74.1609,74.6562,74.1609,74.6135,35969.0
2020-12-10 12:30:00,87.39,87.41,87.08,87.29,33692.0,74.6306,74.6477,74.3659,74.5452,33692.0
2020-12-10 13:00:00,87.26,87.52,87.11,87.52,88855.0,74.5196,74.7416,74.3915,74.7416,88855.0
2020-12-10 13:30:00,87.54,87.55,86.94,87.0,31060.0,74.7587,74.7673,74.2463,74.2976,31060.0
2020-12-10 14:00:00,87.06,87.1,86.89,87.03,31906.0,74.3488,74.383,74.2036,74.3232,31906.0
2020-12-10 14:30:00,87.03,87.33,86.97,87.04,44101.0,74.3232,74.5794,74.272,74.3317,44101.0
2020-12-10 15:00:00,87.04,87.4,87.03,87.18,48753.0,74.3317,74.6392,74.3232,74.4513,48753.0
2020-12-10 15:30:00,87.22,87.29,86.88,86.89,236742.0,74.4855,74.5452,74.1951,74.2036,236742.0
2020-12-11 09:30:00,86.48,87.06,86.37,87.06,67713.0,73.8535,74.3488,73.7596,74.3488,67713.0
2020-12-11 10:00:00,87.13,87.33,86.62,86.64,92846.0,74.4086,74.5794,73.9731,73.9901,92846.0
2020-12-11 10:30:00,86.6,86.6,86.01,86.37,126029.0,73.956,73.956,73.4521,73.7596,126029.0
2020-12-11 11:00:00,86.4,86.54,86.3,86.42,45127.0,73.7852,73.9047,73.6998,73.8023,45127.0
2020-12-11 11:30:00,86.43,86.49,86.05,86.33,65360.0,73.8108,73.862,73.4863,73.7254,65360.0
2020-12-11 12:00:00,86.37,86.37,85.59,85.9,30730.0,73.7596,73.7596,73.0934,73.3582,30730.0
2020-12-11 12:30:00,85.88,86.17,85.73,86.13,60557.0,73.3411,73.5888,73.213,73.5546,60557.0
2020-12-11 13:00:00,86.14,86.48,86.11,86.45,38307.0,73.5631,73.8535,73.5375,73.8279,38307.0
2020-12-11 13:30:00,86.46,86.64,86.19,86.61,50754.0,73.8364,73.9901,73.6058,73.9645,50754.0
2020-12-11 14:00:00,86.6,86.72,86.44,86.53,44115.0,73.956,74.0585,73.8193,73.8962,44115.0
2020-12-11 14:30:00,86.56,86.81,86.47,86.49,197414.0,73.9218,74.1353,73.845,73.862,197414.0
2020-12-11 15:00:00,86.52,86.91,86.37,86.39,208724.0,73.8877,74.2207,73.7596,73.7766,208724.0
2020-12-11 15:30:00,86.41,86.89,86.36,86.63,450782.0,73.7937,74.2036,73.751,73.9816,450782.0
2020-12-14 09:30:00,87.47,87.6,86.99,86.99,107910.0,74.6989,74.81,74.289,74.289,107910.0
2020-12-14 10:00:00,87.02,87.14,86.36,86.58,63087.0,74.3147,74.4171,73.751,73.9389,63087.0
2020-12-14 10:30:00,86.53,86.57,86.1,86.15,47854.0,73.8962,73.9304,73.529,73.5717,47854.0
2020-12-14 11:00:00,86.13,86.69,86.07,86.6,101968.0,73.5546,74.0328,73.5034,73.956,101968.0
2020-12-14 11:30:00,86.64,86.75,86.12,86.15,101365.0,73.9901,74.0841,73.5461,73.5717,101365.0
2020-12-14 12:00:00,86.17,86.35,86.09,86.13,33034.0,73.5888,73.7425,73.5204,73.5546,33034.0
2020-12-14 12:30:00,86.09,86.24,85.92,86.07,38263.0,73.5204,73.6485,73.3753,73.5034,38263.0
2020-12-14 13:00:00,86.09,86.17,85.81,85.97,58029.0,73.5204,73.5888,73.2813,73.418,58029.0
2020-12-14 13:30:00,85.98,86.13,85.69,85.82,48250.0,73.4265,73.5546,73.1788,73.2899,48250.0
2020-12-14 14:00:00,85.8,86.02,85.76,86.01,64714.0,73.2728,73.4607,73.2386,73.4521,64714.0
2020-12-14 14:30:00,85.99,86.24,85.82,86.2,94774.0,73.435,73.6485,73.2899,73.6144,94774.0
2020-12-14 15:00:00,86.22,86.34,86.1,86.19,67917.0,73.6315,73.7339,73.529,73.6058,67917.0
2020-12-14 15:30:00,86.16,86.23,85.69,85.73,245186.0,73.5802,73.64,73.1788,73.213,245186.0
2020-12-15 09:30:00,86.88,87.48,85.93,85.93,83485.0,74.1951,74.7075,73.3838,73.3838,83485.0
2020-12-15 10:00:00,86.0,86.5,85.92,86.01,77124.0,73.4436,73.8706,73.3753,73.4521,77124.0
2020-12-15 10:30:00,86.04,86.52,85.85,86.52,81525.0,73.4777,73.8877,73.3155,73.8877,81525.0
2020-12-15 11:00:00,86.47,86.62,86.2,86.57,104061.0,73.845,73.9731,73.6144,73.9304,104061.0
2020-12-15 11:30:00,86.64,86.93,86.5,86.63,385448.0,73.9901,74.2378,73.8706,73.9816,385448.0
2020-12-15 12:00:00,86.65,86.8,86.56,86.67,41073.0,73.9987,74.1268,73.9218,74.0158,41073.0
2020-12-15 12:30:00,86.69,86.95,86.58,86.9,129029.0,74.0328,74.2549,73.9389,74.2122,129029.0
2020-12-15 13:00:00,86.9,87.2,86.87,87.04,40341.0,74.2122,74.4684,74.1866,74.3317,40341.0
2020-12-15 13:30:00,87.06,87.4,87.0,87.22,343910.0,74.3488,74.6392,74.2976,74.4855,343910.0
2020-12-15 14:00:00,87.21,87.22,86.97,87.09,46097.0,74.4769,74.4855,74.272,74.3744,46097.0
2020-12-15 14:30:00,87.09,87.21,87.05,87.11,95725.0,74.3744,74.4769,74.3403,74.3915,95725.0
2020-12-15 15:00:00,87.11,87.25,87.02,87.07,108853.0,74.3915,74.5111,74.3147,74.3574,108853.0
2020-12-15 15:30:00,87.06,87.27,86.95,87.26,306003.0,74.3488,74.5281,74.2549,74.5196,306003.0
2020-12-16 09:30:00,87.14,87.5,86.81,87.14,83655.0,74.4171,74.7246,74.1353,74.4171,83655.0
2020-12-16 10:00:00,87.09,87.24,86.76,87.01,62682.0,74.3744,74.5025,74.0926,74.3061,62682.0
2020-12-16 10:30:00,87.04,87.14,86.85,86.96,48344.0,74.3317,74.4171,74.1695,74.2634,48344.0
2020-12-16 11:00:00,86.92,86.93,86.64,86.79,59969.0,74.2293,74.2378,73.9901,74.1182,59969.0
2020-12-16 11:30:00,86.79,86.87,86.67,86.69,57496.0,74.1182,74.1866,74.0158,74.0328,57496.0
2020-12-16 12:00:00,86.69,86.75,86.47,86.53,49426.0,74.0328,74.0841,73.845,73.8962,49426.0
2020-12-16 12:30:00,86.53,86.53,86.2,86.26,69541.0,73.8962,73.8962,73.6144,73.6656,69541.0
2020-12-16 13:00:00,86.24,86.4,86.17,86.25,69506.0,73.6485,73.7852,73.5888,73.6571,69506.0
2020-12-16 13:30:00,86.29,86.5,86.23,86.49,80311.0,73.6912,73.8706,73.64,73.862,80311.0
2020-12-16 14:00:00,86.53,86.57,86.07,86.1,55914.0,73.8962,73.9304,73.5034,73.529,55914.0
2020-12-16 14:30:00,86.09,86.45,86.08,86.39,61883.0,73.5204,73.8279,73.5119,73.7766,61883.0
2020-12-16 15:00:00,86.39,86.44,86.23,86.3,150617.0,73.7766,73.8193,73.64,73.6998,150617.0
2020-12-16 15:30:00,86.29,86.64,86.06,86.37,192930.0,73.6912,73.9901,73.4948,73.7596,192930.0
2020-12-17 09:30:00,87.13,87.55,86.12,86.35,100439.0,74.4086,74.7673,73.5461,73.7425,100439.0
2020-12-17 10:00:00,86.39,86.5,86.1,86.5,104288.0,73.7766,73.8706,73.529,73.8706,104288.0
2020-12-17 10:30:00,86.42,86.6,85.92,86.27,60459.0,73.8023,73.956,73.3753,73.6742,60459.0
2020-12-17 11:00:00,86.28,86.61,86.11,86.59,81643.0,73.6827,73.9645,73.5375,73.9474,81643.0
2020-12-17 11:30:00,86.6,86.94,86.46,86.94,28351.0,73.956,74.2463,73.8364,74.2463,28351.0
2020-12-17 12:00:00,87.02,87.06,86.7,86.75,74258.0,74.3147,74.3488,74.0414,74.0841,74258.0
2020-12-17 12:30:00,86.73,86.8,86.63,86.7,65583.0,74.067,74.1268,73.9816,74.0414,65583.0
2020-12-17 13:00:00,86.7,86.85,86.54,86.84,79004.0,74.0414,74.1695,73.9047,74.1609,79004.0
2020-12-17 13:30:00,86.84,86.93,86.52,86.63,30472.0,74.1609,74.2378,73.8877,73.9816,30472.0
2020-12-17 14:00:00,86.63,86.64,86.45,86.62,42280.0,73.9816,73.9901,73.8279,73.9731,42280.0
2020-12-17 14:30:00,86.62,86.74,86.5,86.54,53475.0,73.9731,74.0755,73.8706,73.9047,53475.0
2020-12-17 15:00:00,86.56,86.73,86.42,86.69,120488.0,73.9218,74.067,73.8023,74.0328,120488.0
2020-12-17 15:30:00,86.68,86.69,86.43,86.54,208839.0,74.0243,74.0328,73.8108,73.9047,208839.0
2020-12-18 09:30:00,86.58,86.69,85.97,86.27,444880.0,73.9389,74.0328,73.418,73.6742,444880.0
2020-12-18 10:00:00,86.24,86.4,85.95,86.04,144630.0,73.6485,73.7852,73.4009,73.4777,144630.0
2020-12-18 10:30:00,86.0,86.09,85.19,85.3,80177.0,73.4436,73.5204,72.7518,72.8458,80177.0
2020-12-18 11:00:00,85.31,85.4,84.77,84.93,128016.0,72.8543,72.9312,72.3932,72.5298,128016.0
2020-12-18 11:30:00,84.93,84.98,84.57,84.74,126632.0,72.5298,72.5725,72.2224,72.3675,126632.0
2020-12-18 12:00:00,84.74,85.03,84.6,84.92,123256.0,72.3675,72.6152,72.248,72.5213,123256.0
2020-12-18 12:30:00,84.9,85.38,84.84,85.32,93913.0,72.5042,72.9141,72.4529,72.8629,93913.0
2020-12-18 13:00:00,85.32,85.4,85.07,85.1,79067.0,72.8629,72.9312,72.6494,72.675,79067.0
2020-12-18 13:30:00,85.07,85.16,84.86,84.95,81939.0,72.6494,72.7262,72.47,72.5469,81939.0
2020-12-18 14:00:00,84.94,85.1,84.78,84.88,63887.0,72.5383,72.675,72.4017,72.4871,63887.0
2020-12-18 14:30:00,84.9,85.06,84.77,85.06,97389.0,72.5042,72.6408,72.3932,72.6408,97389.0
2020-12-18 15:00:00,85.09,85.2,84.68,84.8,131799.0,72.6664,72.7604,72.3163,72.4188,131799.0
2020-12-18 15:30:00,84.8,85.29,84.54,84.88,728922.0,72.4188,72.8372,72.1967,72.4871,728922.0
2020-12-21 09:30:00,83.78,85.12,83.63,84.44,111639.0,71.5477,72.6921,71.4196,72.1113,111639.0
2020-12-21 10:00:00,84.37,84.49,83.71,83.85,73189.0,72.0516,72.154,71.4879,71.6075,73189.0
2020-12-21 10:30:00,83.8,84.48,83.73,84.4,47185.0,71.5648,72.1455,71.505,72.0772,47185.0
2020-12-21 11:00:00,84.38,84.58,84.37,84.4,43524.0,72.0601,72.2309,72.0516,72.0772,43524.0
2020-12-21 11:30:00,84.42,84.93,84.41,84.72,45225.0,72.0943,72.5298,72.0857,72.3505,45225.0
2020-12-21 12:00:00,84.72,84.9,84.64,84.87,61402.0,72.3505,72.5042,72.2821,72.4786,61402.0
2020-12-21 12:30:00,84.83,85.06,84.76,85.02,54450.0,72.4444,72.6408,72.3846,72.6067,54450.0
2020-12-21 13:00:00,85.02,85.11,84.95,85.01,49429.0,72.6067,72.6835,72.5469,72.5981,49429.0
2020-12-21 13:30:00,85.01,85.25,84.93,84.98,77798.0,72.5981,72.8031,72.5298,72.5725,77798.0
2020-12-21 14:00:00,84.93,85.19,84.82,85.09,235903.0,72.5298,72.7518,72.4359,72.6664,235903.0
2020-12-21 14:30:00,85.11,85.62,85.07,85.25,73066.0,72.6835,73.1191,72.6494,72.8031,73066.0
2020-12-21 15:00:00,85.26,85.44,85.14,85.21,77257.0,72.8116,72.9653,72.7091,72.7689,77257.0
2020-12-21 15:30:00,85.18,85.18,84.84,84.93,324149.0,72.7433,72.7433,72.4529,72.5298,324149.0
2020-12-22 09:30:00,84.95,84.95,82.62,82.7,104459.0,72.5469,72.5469,70.5571,70.6254,104459.0
2020-12-22 10:00:00,82.75,83.95,82.7,83.87,69038.0,70.6681,71.6929,70.6254,71.6246,69038.0
2020-12-22 10:30:00,83.83,84.06,83.56,83.76,111455.0,71.5904,71.7868,71.3598,71.5306,111455.0
2020-12-22 11:00:00,83.78,84.22,83.78,84.02,139776.0,71.5477,71.9235,71.5477,71.7527,139776.0
2020-12-22 11:30:00,84.05,84.12,83.6,83.88,59685.0,71.7783,71.8381,71.394,71.6331,59685.0
2020-12-22 12:00:00,83.9,83.94,83.67,83.81,58550.0,71.6502,71.6843,71.4538,71.5733,58550.0
2020-12-22 12:30:00,83.81,83.98,83.74,83.81,41778.0,71.5733,71.7185,71.5135,71.5733,41778.0
2020-12-22 13:00:00,83.81,83.89,83.67,83.8,82330.0,71.5733,71.6416,71.4538,71.5648,82330.0
2020-12-22 13:30:00,83.78,83.82,83.61,83.71,44330.0,71.5477,71.5819,71.4025,71.4879,44330.0
2020-12-22 14:00:00,83.71,83.74,83.48,83.52,56945.0,71.4879,71.5135,71.2915,71.3257,56945.0
2020-12-22 14:30:00,83.5,83.57,83.33,83.54,49890.0,71.3086,71.3684,71.1634,71.3427,49890.0
2020-12-22 15:00:00,83.54,83.58,83.19,83.21,77558.0,71.3427,71.3769,71.0438,71.0609,77558.0
2020-12-22 15:30:00,83.22,83.29,82.82,82.88,322854.0,71.0695,71.1292,70.7279,70.7791,322854.0
2020-12-23 09:30:00,83.62,84.25,83.27,83.45,94031.0,71.4111,71.9491,71.1122,71.2659,94031.0
2020-12-23 10:00:00,83.45,83.7,83.12,83.22,49743.0,71.2659,71.4794,70.9841,71.0695,49743.0
2020-12-23 10:30:00,83.21,83.73,83.21,83.54,51107.0,71.0609,71.505,71.0609,71.3427,51107.0
2020-12-23 11:00:00,83.57,83.98,83.5,83.86,58574.0,71.3684,71.7185,71.3086,71.616,58574.0
2020-12-23 11:30:00,83.86,83.91,83.62,83.84,58050.0,71.616,71.6587,71.4111,71.5989,58050.0
2020-12-23 12:00:00,83.86,83.88,83.66,83.76,38928.0,71.616,71.6331,71.4452,71.5306,38928.0
2020-12-23 12:30:00,83.76,84.1,83.76,84.1,47562.0,71.5306,71.821,71.5306,71.821,47562.0
2020-12-23 13:00:00,84.13,84.31,84.12,84.31,37074.0,71.8466,72.0003,71.8381,72.0003,37074.0
2020-12-23 13:30:00,84.31,84.41,84.03,84.41,153052.0,72.0003,72.0857,71.7612,72.0857,153052.0
2020-12-23 14:00:00,84.41,84.72,84.4,84.61,43013.0,72.0857,72.3505,72.0772,72.2565,43013.0
2020-12-23 14:30:00,84.65,84.86,84.64,84.64,53140.0,72.2907,72.47,72.2821,72.2821,53140.0
2020-12-23 15:00:00,84.62,84.72,84.51,84.61,69489.0,72.2651,72.3505,72.1711,72.2565,69489.0
2020-12-23 15:30:00,84.63,84.81,84.24,84.27,203418.0,72.2736,72.4273,71.9405,71.9662,203418.0
2020-12-24 09:30:00,84.6,84.6,83.23,83.78,51962.0,72.248,72.248,71.078,71.5477,51962.0
2020-12-24 10:00:00,83.69,83.85,83.45,83.59,45025.0,71.4708,71.6075,71.2659,71.3854,45025.0
2020-12-24 10:30:00,83.55,84.3,83.39,84.3,50117.0,71.3513,71.9918,71.2146,71.9918,50117.0
2020-12-24 11:00:00,84.28,84.28,83.94,84.04,34988.0,71.9747,71.9747,71.6843,71.7697,34988.0
2020-12-24 11:30:00,84.04,84.15,83.95,84.08,24244.0,71.7697,71.8637,71.6929,71.8039,24244.0
2020-12-24 12:00:00,84.05,84.05,83.66,83.8,37156.0,71.7783,71.7783,71.4452,71.5648,37156.0
2020-12-24 12:30:00,83.78,83.99,83.72,83.95,107357.0,71.5477,71.727,71.4965,71.6929,107357.0
2020-12-28 09:30:00,84.74,85.22,84.52,84.93,68362.0,72.3675,72.7775,72.1797,72.5298,68362.0
2020-12-28 10:00:00,84.96,85.45,84.73,85.29,41860.0,72.5554,72.9739,72.359,72.8372,41860.0
2020-12-28 10:30:00,85.37,85.43,85.04,85.26,39337.0,72.9056,72.9568,72.6237,72.8116,39337.0
2020-12-28 11:00:00,85.29,85.85,85.18,85.67,70388.0,72.8372,73.3155,72.7433,73.1618,70388.0
2020-12-28 11:30:00,85.64,86.25,85.55,85.55,112226.0,73.1361,73.6571,73.0593,73.0593,112226.0
2020-12-28 12:00:00,85.57,85.97,85.57,85.78,40539.0,73.0764,73.418,73.0764,73.2557,40539.0
2020-12-28 12:30:00,85.78,85.88,85.67,85.75,34890.0,73.2557,73.3411,73.1618,73.2301,34890.0
2020-12-28 13:00:00,85.71,85.79,85.23,85.47,166543.0,73.1959,73.2642,72.786,72.991,166543.0
2020-12-28 13:30:00,85.47,85.6,85.34,85.36,52753.0,72.991,73.102,72.8799,72.897,52753.0
2020-12-28 14:00:00,85.38,85.56,85.33,85.38,59994.0,72.9141,73.0678,72.8714,72.9141,59994.0
2020-12-28 14:30:00,85.37,85.41,85.2,85.36,45555.0,72.9056,72.9397,72.7604,72.897,45555.0
2020-12-28 15:00:00,85.36,85.55,85.33,85.51,58891.0,72.897,73.0593,72.8714,73.0251,58891.0
2020-12-28 15:30:00,85.51,85.78,85.4,85.45,539267.0,73.0251,73.2557,72.9312,72.9739,539267.0
2020-12-29 09:30:00,85.74,86.09,84.96,85.21,33946.0,73.2215,73.5204,72.5554,72.7689,33946.0
2020-12-29 10:00:00,85.14,85.27,84.33,84.42,50434.0,72.7091,72.8202,72.0174,72.0943,50434.0
2020-12-29 10:30:00,84.45,84.95,84.44,84.87,35957.0,72.1199,72.5469,72.1113,72.4786,35957.0
2020-12-29 11:00:00,84.87,84.88,84.54,84.57,49774.0,72.4786,72.4871,72.1967,72.2224,49774.0
2020-12-29 11:30:00,84.59,85.03,84.43,84.91,35434.0,72.2394,72.6152,72.1028,72.5127,35434.0
2020-12-29 12:00:00,84.92,85.0,84.23,84.25,35816.0,72.5213,72.5896,71.932,71.9491,35816.0
2020-12-29 12:30:00,84.24,84.32,83.97,84.03,35202.0,71.9405,72.0089,71.71,71.7612,35202.0
2020-12-29 13:00:00,84.03,84.42,83.87,84.34,66890.0,71.7612,72.0943,71.6246,72.0259,66890.0
2020-12-29 13:30:00,84.33,84.63,84.27,84.55,33189.0,72.0174,72.2736,71.9662,72.2053,33189.0
2020-12-29 14:00:00,84.54,84.54,84.37,84.38,34362.0,72.1967,72.1967,72.0516,72.0601,34362.0
2020-12-29 14:30:00,84.36,84.64,84.35,84.54,44883.0,72.043,72.2821,72.0345,72.1967,44883.0
2020-12-29 15:00:00,84.55,84.94,84.55,84.85,40573.0,72.2053,72.5383,72.2053,72.4615,40573.0
2020-12-29 15:30:00,84.84,84.95,84.68,84.76,155063.0,72.4529,72.5469,72.3163,72.3846,155063.0
2020-12-30 09:30:00,84.62,86.18,84.62,86.12,38618.0,72.2651,73.5973,72.2651,73.5461,38618.0
2020-12-30 10:00:00,86.04,86.1,85.46,85.82,21606.0,73.4777,73.529,72.9824,73.2899,21606.0
2020-12-30 10:30:00,85.8,85.98,85.7,85.78,37645.0,73.2728,73.4265,73.1874,73.2557,37645.0
2020-12-30 11:00:00,85.81,86.1,85.74,85.87,30399.0,73.2813,73.529,73.2215,73.3326,30399.0
2020-12-30 11:30:00,85.84,85.85,85.51,85.52,16277.0,73.3069,73.3155,73.0251,73.0337,16277.0
2020-12-30 12:00:00,85.51,85.75,85.45,85.65,19166.0,73.0251,73.2301,72.9739,73.1447,19166.0
2020-12-30 12:30:00,85.62,85.67,85.4,85.52,22194.0,73.1191,73.1618,72.9312,73.0337,22194.0
2020-12-30 13:00:00,85.52,85.52,85.25,85.36,32489.0,73.0337,73.0337,72.8031,72.897,32489.0
2020-12-30 13:30:00,85.37,85.65,85.35,85.55,31867.0,72.9056,73.1447,72.8885,73.0593,31867.0
2020-12-30 14:00:00,85.52,85.65,85.51,85.51,24755.0,73.0337,73.1447,73.0251,73.0251,24755.0
2020-12-30 14:30:00,85.53,85.78,85.43,85.62,44241.0,73.0422,73.2557,72.9568,73.1191,44241.0
2020-12-30 15:00:00,85.63,85.96,85.54,85.71,62118.0,73.1276,73.4094,73.0507,73.1959,62118.0
2020-12-30 15:30:00,85.73,86.39,85.7,86.15,340347.0,73.213,73.7766,73.1874,73.5717,340347.0
2020-12-31 09:30:00,85.76,86.01,85.19,85.67,51899.0,73.2386,73.4521,72.7518,73.1618,51899.0
2020-12-31 10:00:00,85.57,85.88,85.36,85.77,19396.0,73.0764,73.3411,72.897,73.2472,19396.0
2020-12-31 10:30:00,85.78,85.88,85.44,85.55,36573.0,73.2557,73.3411,72.9653,73.0593,36573.0
2020-12-31 11:00:00,85.58,85.69,85.26,85.36,28554.0,73.0849,73.1788,72.8116,72.897,28554.0
2020-12-31 11:30:00,85.37,85.61,85.33,85.56,26733.0,72.9056,73.1105,72.8714,73.0678,26733.0
2020-12-31 12:00:00,85.56,85.8,85.43,85.79,30412.0,73.0678,73.2728,72.9568,73.2642,30412.0
2020-12-31 12:30:00,85.79,85.82,85.59,85.68,29784.0,73.2642,73.2899,73.0934,73.1703,29784.0
2020-12-31 13:00:00,85.67,85.67,85.45,85.49,19763.0,73.1618,73.1618,72.9739,73.008,19763.0
2020-12-31 13:30:00,85.48,85.52,85.33,85.4,27635.0,72.9995,73.0337,72.8714,72.9312,27635.0
2020-12-31 14:00:00,85.38,85.7,85.34,85.51,37989.0,72.9141,73.1874,72.8799,73.0251,37989.0
2020-12-31 14:30:00,85.54,85.84,85.52,85.59,45421.0,73.0507,73.3069,73.0337,73.0934,45421.0
2020-12-31 15:00:00,85.62,85.86,85.58,85.65,44977.0,73.1191,73.324,73.0849,73.1447,44977.0
2020-12-31 15:30:00,85.67,85.73,85.25,85.35,164361.0,73.1618,73.213,72.8031,72.8885,164361.0
2021-01-04 09:30:00,86.58,87.13,86.15,86.75,124405.0,73.9389,74.4086,73.5717,74.0841,124405.0
2021-01-04 10:00:00,86.85,87.04,86.26,86.48,76185.0,74.1695,74.3317,73.6656,73.8535,76185.0
2021-01-04 10:30:00,86.48,86.48,85.11,85.37,65794.0,73.8535,73.8535,72.6835,72.9056,65794.0
2021-01-04 11:00:00,85.37,85.53,84.68,85.04,106628.0,72.9056,73.0422,72.3163,72.6237,106628.0
2021-01-04 11:30:00,84.99,85.2,84.7,84.84,110405.0,72.581,72.7604,72.3334,72.4529,110405.0
2021-01-04 12:00:00,84.8,84.99,84.33,84.83,50363.0,72.4188,72.581,72.0174,72.4444,50363.0
2021-01-04 12:30:00,84.75,84.88,84.36,84.81,51309.0,72.3761,72.4871,72.043,72.4273,51309.0
2021-01-04 13:00:00,84.8,85.3,84.63,85.25,46007.0,72.4188,72.8458,72.2736,72.8031,46007.0
2021-01-04 13:30:00,85.24,85.5,85.01,85.42,46995.0,72.7945,73.0166,72.5981,72.9483,46995.0
2021-01-04 14:00:00,85.4,85.4,84.67,84.95,61240.0,72.9312,72.9312,72.3078,72.5469,61240.0
2021-01-04 14:30:00,84.93,84.93,84.41,84.85,50347.0,72.5298,72.5298,72.0857,72.4615,50347.0
2021-01-04 15:00:00,84.82,84.88,84.44,84.81,74499.0,72.4359,72.4871,72.1113,72.4273,74499.0
2021-01-04 15:30:00,84.81,85.42,84.7,85.13,267977.0,72.4273,72.9483,72.3334,72.7006,267977.0
2021-01-05 09:30:00,84.25,85.14,83.91,84.64,112178.0,71.9491,72.7091,71.6587,72.2821,112178.0
2021-01-05 10:00:00,84.65,85.04,84.62,84.75,58792.0,72.2907,72.6237,72.2651,72.3761,58792.0
2021-01-05 10:30:00,84.8,84.81,84.29,84.48,53705.0,72.4188,72.4273,71.9832,72.1455,53705.0
2021-01-05 11:00:00,84.46,84.68,84.27,84.66,43120.0,72.1284,72.3163,71.9662,72.2992,43120.0
2021-01-05 11:30:00,84.64,84.87,84.53,84.81,50930.0,72.2821,72.4786,72.1882,72.4273,50930.0
2021-01-05 12:00:00,84.84,85.2,84.81,85.14,77084.0,72.4529,72.7604,72.4273,72.7091,77084.0
2021-01-05 12:30:00,85.16,85.3,85.11,85.2,69715.0,72.7262,72.8458,72.6835,72.7604,69715.0
2021-01-05 13:00:00,85.2,85.31,85.0,85.21,41662.0,72.7604,72.8543,72.5896,72.7689,41662.0
2021-01-05 13:30:00,85.23,85.48,85.17,85.45,35114.0,72.786,72.9995,72.7348,72.9739,35114.0
2021-01-05 14:00:00,85.47,86.09,85.45,86.01,68078.0,72.991,73.5204,72.9739,73.4521,68078.0
2021-01-05 14:30:00,86.03,86.11,85.2,85.2,48886.0,73.4692,73.5375,72.7604,72.7604,48886.0
2021-01-05 15:00:00,85.19,85.63,85.19,85.44,75684.0,72.7518,73.1276,72.7518,72.9653,75684.0
2021-01-05 15:30:00,85.42,85.56,85.22,85.33,175547.0,72.9483,73.0678,72.7775,72.8714,175547.0
2021-01-06 09:30:00,85.97,87.0,85.96,86.7,81659.0,73.418,74.2976,73.4094,74.0414,81659.0
2021-01-06 10:00:00,86.64,87.4,86.64,87.17,70955.0,73.9901,74.6392,73.9901,74.4428,70955.0
2021-01-06 10:30:00,87.22,87.86,87.15,87.83,71624.0,74.4855,75.032,74.4257,75.0064,71624.0
2021-01-06 11:00:00,87.83,88.24,87.66,87.96,113950.0,75.0064,75.3565,74.8612,75.1174,113950.0
2021-01-06 11:30:00,87.93,87.98,87.48,87.7,214413.0,75.0918,75.1345,74.7075,74.8954,214413.0
2021-01-06 12:00:00,87.69,88.08,87.67,87.95,83310.0,74.8868,75.2199,74.8697,75.1089,83310.0
2021-01-06 12:30:00,87.95,88.1,87.85,87.99,96982.0,75.1089,75.237,75.0235,75.143,96982.0
2021-01-06 13:00:00,88.01,88.12,87.76,88.02,76097.0,75.1601,75.254,74.9466,75.1686,76097.0
2021-01-06 13:30:00,88.02,88.16,87.92,87.95,103368.0,75.1686,75.2882,75.0832,75.1089,103368.0
2021-01-06 14:00:00,88.01,88.13,87.25,87.38,113927.0,75.1601,75.2626,74.5111,74.6221,113927.0
2021-01-06 14:30:00,87.33,87.58,86.71,87.16,96501.0,74.5794,74.7929,74.0499,74.4342,96501.0
2021-01-06 15:00:00,87.08,87.51,86.82,87.45,78384.0,74.3659,74.7331,74.1439,74.6819,78384.0
2021-01-06 15:30:00,87.43,87.89,87.28,87.48,438591.0,74.6648,75.0576,74.5367,74.7075,438591.0
2021-01-07 09:30:00,88.4,89.21,88.0,89.2,122811.0,75.4932,76.1849,75.1516,76.1764,122811.0
2021-01-07 10:00:00,89.22,89.37,88.7,89.03,96739.0,76.1934,76.3215,75.7494,76.0312,96739.0
2021-01-07 10:30:00,89.0,89.64,88.97,89.55,69742.0,76.0056,76.5521,75.9799,76.4753,69742.0
2021-01-07 11:00:00,89.54,89.68,89.28,89.28,210270.0,76.4667,76.5863,76.2447,76.2447,210270.0
2021-01-07 11:30:00,89.24,89.39,88.38,88.5,134539.0,76.2105,76.3386,75.4761,75.5786,134539.0
2021-01-07 12:00:00,88.5,88.86,88.49,88.79,35890.0,75.5786,75.886,75.57,75.8262,35890.0
2021-01-07 12:30:00,88.81,88.87,88.56,88.66,99179.0,75.8433,75.8945,75.6298,75.7152,99179.0
2021-01-07 13:00:00,88.66,88.83,88.63,88.7,81962.0,75.7152,75.8604,75.6896,75.7494,81962.0
2021-01-07 13:30:00,88.7,88.81,88.56,88.69,163730.0,75.7494,75.8433,75.6298,75.7408,163730.0
2021-01-07 14:00:00,88.71,88.79,88.5,88.58,57478.0,75.7579,75.8262,75.5786,75.6469,57478.0
2021-01-07 14:30:00,88.57,88.72,88.46,88.51,51651.0,75.6383,75.7664,75.5444,75.5871,51651.0
2021-01-07 15:00:00,88.53,88.66,88.39,88.43,54297.0,75.6042,75.7152,75.4846,75.5188,54297.0
2021-01-07 15:30:00,88.42,88.72,88.27,88.27,251421.0,75.5102,75.7664,75.3821,75.3821,251421.0
2021-01-08 09:30:00,88.87,89.17,88.37,88.81,53795.0,75.8945,76.1507,75.4675,75.8433,53795.0
2021-01-08 10:00:00,88.85,88.96,87.67,87.71,36135.0,75.8775,75.9714,74.8697,74.9039,36135.0
2021-01-08 10:30:00,87.77,88.5,87.77,88.48,105728.0,74.9551,75.5786,74.9551,75.5615,105728.0
2021-01-08 11:00:00,88.46,88.49,88.07,88.27,48912.0,75.5444,75.57,75.2113,75.3821,48912.0
2021-01-08 11:30:00,88.28,88.66,88.19,88.63,88397.0,75.3907,75.7152,75.3138,75.6896,88397.0
2021-01-08 12:00:00,88.64,88.64,88.17,88.33,36873.0,75.6981,75.6981,75.2967,75.4334,36873.0
2021-01-08 12:30:00,88.3,88.33,87.95,87.98,68097.0,75.4078,75.4334,75.1089,75.1345,68097.0
2021-01-08 13:00:00,88.0,88.03,87.15,87.7,57478.0,75.1516,75.1772,74.4257,74.8954,57478.0
2021-01-08 13:30:00,87.62,87.66,87.1,87.28,51019.0,74.827,74.8612,74.383,74.5367,51019.0
2021-01-08 14:00:00,87.32,87.88,87.3,87.88,98007.0,74.5708,75.0491,74.5538,75.0491,98007.0
2021-01-08 14:30:00,87.84,87.85,87.34,87.7,64908.0,75.0149,75.0235,74.5879,74.8954,64908.0
2021-01-08 15:00:00,87.69,88.08,87.68,87.84,124084.0,74.8868,75.2199,74.8783,75.0149,124084.0
2021-01-08 15:30:00,87.86,88.1,87.68,87.85,314703.0,75.032,75.237,74.8783,75.0235,314703.0
2021-01-11 09:30:00,86.88,87.95,86.77,87.78,81614.0,74.1951,75.1089,74.1012,74.9637,81614.0
2021-01-11 10:00:00,87.75,88.15,87.46,87.93,78754.0,74.9381,75.2797,74.6904,75.0918,78754.0
2021-01-11 10:30:00,88.04,88.21,87.59,87.8,50260.0,75.1857,75.3309,74.8014,74.9808,50260.0
2021-01-11 11:00:00,87.78,87.96,87.54,87.89,63008.0,74.9637,75.1174,74.7587,75.0576,63008.0
2021-01-11 11:30:00,87.86,87.87,87.44,87.47,93828.0,75.032,75.0405,74.6733,74.6989,93828.0
2021-01-11 12:00:00,87.47,87.51,87.33,87.4,58698.0,74.6989,74.7331,74.5794,74.6392,58698.0
2021-01-11 12:30:00,87.4,87.52,87.31,87.39,64759.0,74.6392,74.7416,74.5623,74.6306,64759.0
2021-01-11 13:00:00,87.39,87.41,86.88,86.97,76703.0,74.6306,74.6477,74.1951,74.272,76703.0
2021-01-11 13:30:00,86.96,87.11,86.86,86.94,49329.0,74.2634,74.3915,74.178,74.2463,49329.0
2021-01-11 14:00:00,86.94,87.1,86.82,87.03,53832.0,74.2463,74.383,74.1439,74.3232,53832.0
2021-01-11 14:30:00,87.03,87.33,86.94,87.31,61212.0,74.3232,74.5794,74.2463,74.5623,61212.0
2021-01-11 15:00:00,87.31,87.34,87.11,87.14,71872.0,74.5623,74.5879,74.3915,74.4171,71872.0
2021-01-11 15:30:00,87.15,87.27,87.0,87.06,259930.0,74.4257,74.5281,74.2976,74.3488,259930.0
2021-01-12 09:30:00,87.14,87.37,86.36,87.11,67714.0,74.4171,74.6135,73.751,74.3915,67714.0
2021-01-12 10:00:00,87.06,87.93,87.02,87.8,36774.0,74.3488,75.0918,74.3147,74.9808,36774.0
2021-01-12 10:30:00,87.79,87.85,87.44,87.49,42820.0,74.9722,75.0235,74.6733,74.716,42820.0
2021-01-12 11:00:00,87.55,87.59,87.3,87.37,36798.0,74.7673,74.8014,74.5538,74.6135,36798.0
2021-01-12 11:30:00,87.37,87.38,87.05,87.3,51995.0,74.6135,74.6221,74.3403,74.5538,51995.0
2021-01-12 12:00:00,87.35,87.75,87.03,87.72,121578.0,74.5965,74.9381,74.3232,74.9124,121578.0
2021-01-12 12:30:00,87.7,87.71,87.43,87.43,36710.0,74.8954,74.9039,74.6648,74.6648,36710.0
2021-01-12 13:00:00,87.42,87.45,87.18,87.38,49470.0,74.6562,74.6819,74.4513,74.6221,49470.0
2021-01-12 13:30:00,87.41,87.45,87.23,87.42,27851.0,74.6477,74.6819,74.494,74.6562,27851.0
2021-01-12 14:00:00,87.4,87.61,87.38,87.55,37488.0,74.6392,74.8185,74.6221,74.7673,37488.0
2021-01-12 14:30:00,87.55,87.58,87.42,87.56,57420.0,74.7673,74.7929,74.6562,74.7758,57420.0
2021-01-12 15:00:00,87.56,87.75,87.56,87.7,56350.0,74.7758,74.9381,74.7758,74.8954,56350.0
2021-01-12 15:30:00,87.7,87.79,87.53,87.54,183307.0,74.8954,74.9722,74.7502,74.7587,183307.0
2021-01-13 09:30:00,87.29,87.47,86.25,86.58,79965.0,74.5452,74.6989,73.6571,73.9389,79965.0
2021-01-13 10:00:00,86.6,86.72,86.26,86.45,86149.0,73.956,74.0585,73.6656,73.8279,86149.0
2021-01-13 10:30:00,86.48,86.5,86.01,86.19,95570.0,73.8535,73.8706,73.4521,73.6058,95570.0
2021-01-13 11:00:00,86.2,86.2,85.7,85.77,109849.0,73.6144,73.6144,73.1874,73.2472,109849.0
2021-01-13 11:30:00,85.79,85.86,85.56,85.66,100122.0,73.2642,73.324,73.0678,73.1532,100122.0
2021-01-13 12:00:00,85.67,85.88,85.5,85.88,132763.0,73.1618,73.3411,73.0166,73.3411,132763.0
2021-01-13 12:30:00,85.84,85.92,85.72,85.75,151534.0,73.3069,73.3753,73.2045,73.2301,151534.0
2021-01-13 13:00:00,85.75,85.8,85.55,85.64,119867.0,73.2301,73.2728,73.0593,73.1361,119867.0
2021-01-13 13:30:00,85.65,85.82,85.63,85.67,154723.0,73.1447,73.2899,73.1276,73.1618,154723.0
2021-01-13 14:00:00,85.63,86.0,85.54,85.93,109001.0,73.1276,73.4436,73.0507,73.3838,109001.0
2021-01-13 14:30:00,85.94,85.95,85.43,85.48,169304.0,73.3923,73.4009,72.9568,72.9995,169304.0
2021-01-13 15:00:00,85.48,85.53,85.22,85.22,97036.0,72.9995,73.0422,72.7775,72.7775,97036.0
2021-01-13 15:30:00,85.21,85.71,85.04,85.57,376276.0,72.7689,73.1959,72.6237,73.0764,376276.0
2021-01-14 09:30:00,86.02,86.38,85.44,86.12,65909.0,73.4607,73.7681,72.9653,73.5461,65909.0
2021-01-14 10:00:00,86.12,86.23,85.1,85.19,114992.0,73.5461,73.64,72.675,72.7518,114992.0
2021-01-14 10:30:00,85.2,85.52,85.03,85.44,96022.0,72.7604,73.0337,72.6152,72.9653,96022.0
2021-01-14 11:00:00,85.48,85.67,85.03,85.26,72748.0,72.9995,73.1618,72.6152,72.8116,72748.0
2021-01-14 11:30:00,85.27,85.7,85.22,85.61,51781.0,72.8202,73.1874,72.7775,73.1105,51781.0
2021-01-14 12:00:00,85.61,85.71,85.48,85.6,52799.0,73.1105,73.1959,72.9995,73.102,52799.0
2021-01-14 12:30:00,85.62,85.64,85.38,85.57,45247.0,73.1191,73.1361,72.9141,73.0764,45247.0
2021-01-14 13:00:00,85.55,85.6,85.4,85.47,38015.0,73.0593,73.102,72.9312,72.991,38015.0
2021-01-14 13:30:00,85.45,85.81,85.44,85.71,73378.0,72.9739,73.2813,72.9653,73.1959,73378.0
2021-01-14 14:00:00,85.7,86.06,85.67,85.92,103269.0,73.1874,73.4948,73.1618,73.3753,103269.0
2021-01-14 14:30:00,85.93,85.95,85.51,85.55,63793.0,73.3838,73.4009,73.0251,73.0593,63793.0
2021-01-14 15:00:00,85.56,85.69,85.18,85.37,77599.0,73.0678,73.1788,72.7433,72.9056,77599.0
2021-01-14 15:30:00,85.35,85.7,85.28,85.39,221626.0,72.8885,73.1874,72.8287,72.9226,221626.0
2021-01-15 09:30:00,84.25,85.24,83.83,85.2,263769.0,71.9491,72.7945,71.5904,72.7604,263769.0
2021-01-15 10:00:00,85.14,85.14,83.52,83.98,69908.0,72.7091,72.7091,71.3257,71.7185,69908.0
2021-01-15 10:30:00,83.98,84.56,83.89,84.4,73302.0,71.7185,72.2138,71.6416,72.0772,73302.0
2021-01-15 11:00:00,84.42,85.04,84.3,84.94,90909.0,72.0943,72.6237,71.9918,72.5383,90909.0
2021-01-15 11:30:00,84.98,85.02,84.72,84.85,121420.0,72.5725,72.6067,72.3505,72.4615,121420.0
2021-01-15 12:00:00,84.85,85.21,84.82,85.1,106976.0,72.4615,72.7689,72.4359,72.675,106976.0
2021-01-15 12:30:00,85.08,85.27,85.02,85.11,115063.0,72.6579,72.8202,72.6067,72.6835,115063.0
2021-01-15 13:00:00,85.14,85.14,84.8,85.0,78889.0,72.7091,72.7091,72.4188,72.5896,78889.0
2021-01-15 13:30:00,84.99,85.02,84.65,84.75,83830.0,72.581,72.6067,72.2907,72.3761,83830.0
2021-01-15 14:00:00,84.73,84.94,84.59,84.82,60718.0,72.359,72.5383,72.2394,72.4359,60718.0
2021-01-15 14:30:00,84.84,85.04,84.72,84.75,93492.0,72.4529,72.6237,72.3505,72.3761,93492.0
2021-01-15 15:00:00,84.77,84.95,84.47,84.48,93565.0,72.3932,72.5469,72.137,72.1455,93565.0
2021-01-15 15:30:00,84.48,84.5,83.72,83.92,571653.0,72.1455,72.1626,71.4965,71.6673,571653.0
2021-01-19 09:30:00,84.14,84.3,82.75,83.61,141220.0,71.8551,71.9918,70.6681,71.4025,141220.0
2021-01-19 10:00:00,83.47,83.58,82.63,83.01,65217.0,71.283,71.3769,70.5656,70.8901,65217.0
2021-01-19 10:30:00,83.04,83.44,82.88,82.88,107511.0,70.9158,71.2573,70.7791,70.7791,107511.0
2021-01-19 11:00:00,82.91,83.13,82.67,82.75,56407.0,70.8047,70.9926,70.5998,70.6681,56407.0
2021-01-19 11:30:00,82.76,82.76,82.41,82.47,83388.0,70.6766,70.6766,70.3777,70.429,83388.0
2021-01-19 12:00:00,82.47,82.53,82.25,82.39,73323.0,70.429,70.4802,70.2411,70.3607,73323.0
2021-01-19 12:30:00,82.39,82.58,82.11,82.42,85530.0,70.3607,70.5229,70.1215,70.3863,85530.0
2021-01-19 13:00:00,82.43,82.77,82.32,82.73,70096.0,70.3948,70.6852,70.3009,70.651,70096.0
2021-01-19 13:30:00,82.72,82.76,82.39,82.61,53772.0,70.6425,70.6766,70.3607,70.5485,53772.0
2021-01-19 14:00:00,82.58,82.58,82.33,82.36,56921.0,70.5229,70.5229,70.3094,70.335,56921.0
2021-01-19 14:30:00,82.36,82.4,82.08,82.16,68704.0,70.335,70.3692,70.0959,70.1642,68704.0
2021-01-19 15:00:00,82.18,82.41,81.94,82.05,114313.0,70.1813,70.3777,69.9764,70.0703,114313.0
2021-01-19 15:30:00,82.06,82.1,81.84,81.91,392363.0,70.0788,70.113,69.891,69.9507,392363.0
2021-01-20 09:30:00,82.37,82.75,81.62,82.16,164635.0,70.3436,70.6681,69.7031,70.1642,164635.0
2021-01-20 10:00:00,82.18,82.67,81.84,82.03,155199.0,70.1813,70.5998,69.891,70.0532,155199.0
2021-01-20 10:30:00,82.05,82.39,81.98,82.04,162246.0,70.0703,70.3607,70.0105,70.0618,162246.0
2021-01-20 11:00:00,82.05,82.13,81.69,81.93,129094.0,70.0703,70.1386,69.7629,69.9678,129094.0
2021-01-20 11:30:00,81.91,82.25,81.83,82.14,74763.0,69.9507,70.2411,69.8824,70.1472,74763.0
2021-01-20 12:00:00,82.14,82.34,82.12,82.27,55396.0,70.1472,70.318,70.1301,70.2582,55396.0
2021-01-20 12:30:00,82.26,82.44,82.21,82.32,53542.0,70.2496,70.4034,70.2069,70.3009,53542.0
2021-01-20 13:00:00,82.32,82.71,82.32,82.58,88012.0,70.3009,70.6339,70.3009,70.5229,88012.0
2021-01-20 13:30:00,82.57,83.13,82.57,82.91,129251.0,70.5144,70.9926,70.5144,70.8047,129251.0
2021-01-20 14:00:00,82.9,82.93,82.6,82.78,72521.0,70.7962,70.8218,70.54,70.6937,72521.0
2021-01-20 14:30:00,82.76,83.08,82.73,82.83,94804.0,70.6766,70.9499,70.651,70.7364,94804.0
2021-01-20 15:00:00,82.87,82.91,82.49,82.67,92837.0,70.7706,70.8047,70.4461,70.5998,92837.0
2021-01-20 15:30:00,82.69,82.76,82.32,82.33,416313.0,70.6169,70.6766,70.3009,70.3094,416313.0
2021-01-21 09:30:00,83.16,84.0,82.5,83.4,304505.0,71.0182,71.7356,70.4546,71.2232,304505.0
2021-01-21 10:00:00,83.37,83.95,83.15,83.81,222752.0,71.1976,71.6929,71.0097,71.5733,222752.0
2021-01-21 10:30:00,83.84,84.24,83.59,83.64,137502.0,71.5989,71.9405,71.3854,71.4281,137502.0
2021-01-21 11:00:00,83.67,83.75,83.33,83.69,71296.0,71.4538,71.5221,71.1634,71.4708,71296.0
2021-01-21 11:30:00,83.69,83.72,83.44,83.62,86661.0,71.4708,71.4965,71.2573,71.4111,86661.0
2021-01-21 12:00:00,83.63,83.63,83.35,83.54,164231.0,71.4196,71.4196,71.1805,71.3427,164231.0
2021-01-21 12:30:00,83.54,83.71,83.45,83.66,70531.0,71.3427,71.4879,71.2659,71.4452,70531.0
2021-01-21 13:00:00,83.65,83.79,83.55,83.75,74704.0,71.4367,71.5562,71.3513,71.5221,74704.0
2021-01-21 13:30:00,83.75,83.82,83.57,83.66,71446.0,71.5221,71.5819,71.3684,71.4452,71446.0
2021-01-21 14:00:00,83.65,83.84,83.52,83.81,164037.0,71.4367,71.5989,71.3257,71.5733,164037.0
2021-01-21 14:30:00,83.82,84.04,83.8,83.86,94581.0,71.5819,71.7697,71.5648,71.616,94581.0
2021-01-21 15:00:00,83.86,84.27,83.85,84.14,262343.0,71.616,71.9662,71.6075,71.8551,262343.0
2021-01-21 15:30:00,84.13,84.42,84.1,84.19,727624.0,71.8466,72.0943,71.821,71.8978,727624.0
2021-01-22 09:30:00,83.51,83.73,83.18,83.67,116723.0,71.3171,71.505,71.0353,71.4538,116723.0
2021-01-22 10:00:00,83.67,84.41,83.67,83.99,153428.0,71.4538,72.0857,71.4538,71.727,153428.0
2021-01-22 10:30:00,83.96,84.02,83.49,83.52,120688.0,71.7014,71.7527,71.3,71.3257,120688.0
2021-01-22 11:00:00,83.5,83.53,83.27,83.33,72296.0,71.3086,71.3342,71.1122,71.1634,72296.0
2021-01-22 11:30:00,83.37,83.85,83.37,83.8,69255.0,71.1976,71.6075,71.1976,71.5648,69255.0
2021-01-22 12:00:00,83.81,83.93,83.46,83.59,53908.0,71.5733,71.6758,71.2744,71.3854,53908.0
2021-01-22 12:30:00,83.54,83.8,83.51,83.73,49152.0,71.3427,71.5648,71.3171,71.505,49152.0
2021-01-22 13:00:00,83.73,83.74,83.55,83.6,53417.0,71.505,71.5135,71.3513,71.394,53417.0
2021-01-22 13:30:00,83.6,83.71,83.42,83.47,89465.0,71.394,71.4879,71.2403,71.283,89465.0
2021-01-22 14:00:00,83.47,83.65,83.41,83.64,85991.0,71.283,71.4367,71.2317,71.4281,85991.0
2021-01-22 14:30:00,83.62,84.05,83.61,84.04,119416.0,71.4111,71.7783,71.4025,71.7697,119416.0
2021-01-22 15:00:00,84.04,84.1,83.89,84.06,142621.0,71.7697,71.821,71.6416,71.7868,142621.0
2021-01-22 15:30:00,84.08,84.29,83.85,83.86,640774.0,71.8039,71.9832,71.6075,71.616,640774.0
2021-01-25 09:30:00,83.68,84.67,83.23,84.11,429735.0,71.4623,72.3078,71.078,71.8295,429735.0
2021-01-25 10:00:00,84.06,85.21,83.96,85.02,197450.0,71.7868,72.7689,71.7014,72.6067,197450.0
2021-01-25 10:30:00,84.99,85.43,84.36,84.42,194711.0,72.581,72.9568,72.043,72.0943,194711.0
2021-01-25 11:00:00,84.42,84.62,83.34,83.52,239515.0,72.0943,72.2651,71.1719,71.3257,239515.0
2021-01-25 11:30:00,83.55,84.27,83.45,84.18,88762.0,71.3513,71.9662,71.2659,71.8893,88762.0
2021-01-25 12:00:00,84.19,84.46,84.05,84.37,83821.0,71.8978,72.1284,71.7783,72.0516,83821.0
2021-01-25 12:30:00,84.35,84.75,84.18,84.33,71232.0,72.0345,72.3761,71.8893,72.0174,71232.0
2021-01-25 13:00:00,84.37,84.69,84.33,84.47,52090.0,72.0516,72.3248,72.0174,72.137,52090.0
2021-01-25 13:30:00,84.44,84.62,84.25,84.26,56289.0,72.1113,72.2651,71.9491,71.9576,56289.0
2021-01-25 14:00:00,84.26,84.41,83.87,84.0,99843.0,71.9576,72.0857,71.6246,71.7356,99843.0
2021-01-25 14:30:00,83.98,84.41,83.95,84.36,113822.0,71.7185,72.0857,71.6929,72.043,113822.0
2021-01-25 15:00:00,84.39,84.94,84.38,84.84,225926.0,72.0686,72.5383,72.0601,72.4529,225926.0
2021-01-25 15:30:00,84.84,84.92,84.71,84.82,485324.0,72.4529,72.5213,72.3419,72.4359,485324.0
2021-01-26 09:30:00,85.48,86.44,85.25,85.73,228657.0,72.9995,73.8193,72.8031,73.213,228657.0
2021-01-26 10:00:00,85.66,86.04,85.45,85.91,159502.0,73.1532,73.4777,72.9739,73.3667,159502.0
2021-01-26 10:30:00,85.91,85.96,85.41,85.42,163356.0,73.3667,73.4094,72.9397,72.9483,163356.0
2021-01-26 11:00:00,85.45,85.93,85.4,85.51,190691.0,72.9739,73.3838,72.9312,73.0251,190691.0
2021-01-26 11:30:00,85.48,85.52,84.86,85.08,223467.0,72.9995,73.0337,72.47,72.6579,223467.0
2021-01-26 12:00:00,85.1,85.5,85.09,85.2,111739.0,72.675,73.0166,72.6664,72.7604,111739.0
2021-01-26 12:30:00,85.2,85.35,84.97,85.18,97903.0,72.7604,72.8885,72.564,72.7433,97903.0
2021-01-26 13:00:00,85.17,85.35,85.08,85.17,75543.0,72.7348,72.8885,72.6579,72.7348,75543.0
2021-01-26 13:30:00,85.16,85.3,85.0,85.07,95241.0,72.7262,72.8458,72.5896,72.6494,95241.0
2021-01-26 14:00:00,85.07,85.53,85.06,85.41,120427.0,72.6494,73.0422,72.6408,72.9397,120427.0
2021-01-26 14:30:00,85.4,85.55,85.32,85.46,113012.0,72.9312,73.0593,72.8629,72.9824,113012.0
2021-01-26 15:00:00,85.46,85.63,85.38,85.59,187400.0,72.9824,73.1276,72.9141,73.0934,187400.0
2021-01-26 15:30:00,85.59,85.64,85.09,85.09,444196.0,73.0934,73.1361,72.6664,72.6664,444196.0
2021-01-27 09:30:00,83.77,85.96,82.58,82.69,647030.0,71.5392,73.4094,70.5229,70.6169,647030.0
2021-01-27 10:00:00,82.71,83.05,79.8,81.93,650442.0,70.6339,70.9243,68.1488,69.9678,650442.0
2021-01-27 10:30:00,81.93,82.08,79.82,80.47,445606.0,69.9678,70.0959,68.1659,68.721,445606.0
2021-01-27 11:00:00,80.47,81.45,80.27,80.94,313906.0,68.721,69.5579,68.5502,69.1224,313906.0
2021-01-27 11:30:00,80.98,81.83,79.58,79.64,247645.0,69.1565,69.8824,67.9609,68.0122,247645.0
2021-01-27 12:00:00,79.75,80.2,79.41,79.83,342945.0,68.1061,68.4904,67.8157,68.1744,342945.0
2021-01-27 12:30:00,79.83,80.14,79.65,79.9,165590.0,68.1744,68.4392,68.0207,68.2342,165590.0
2021-01-27 13:00:00,79.92,80.13,79.61,79.87,157596.0,68.2513,68.4306,67.9865,68.2086,157596.0
2021-01-27 13:30:00,79.84,80.35,79.83,80.06,136747.0,68.183,68.6185,68.1744,68.3708,136747.0
2021-01-27 14:00:00,80.03,81.0,79.86,80.84,217900.0,68.3452,69.1736,68.2,69.037,217900.0
2021-01-27 14:30:00,80.81,81.18,79.61,79.7,200382.0,69.0113,69.3273,67.9865,68.0634,200382.0
2021-01-27 15:00:00,79.69,79.98,79.49,79.76,248190.0,68.0549,68.3025,67.8841,68.1146,248190.0
2021-01-27 15:30:00,79.76,79.91,78.72,79.2,1217977.0,68.1146,68.2427,67.2265,67.6364,1217977.0
2021-01-28 09:30:00,79.74,80.11,78.9,79.67,188354.0,68.0976,68.4135,67.3802,68.0378,188354.0
2021-01-28 10:00:00,79.63,80.37,78.95,80.31,164454.0,68.0036,68.6356,67.4229,68.5843,164454.0
2021-01-28 10:30:00,80.32,80.66,79.9,80.58,134108.0,68.5929,68.8832,68.2342,68.8149,134108.0
2021-01-28 11:00:00,80.65,80.85,80.38,80.58,105294.0,68.8747,69.0455,68.6441,68.8149,105294.0
2021-01-28 11:30:00,80.58,81.17,80.32,81.01,177001.0,68.8149,69.3188,68.5929,69.1821,177001.0
2021-01-28 12:00:00,81.01,81.05,80.27,80.55,146211.0,69.1821,69.2163,68.5502,68.7893,146211.0
2021-01-28 12:30:00,80.55,80.55,80.11,80.41,167730.0,68.7893,68.7893,68.4135,68.6697,167730.0
2021-01-28 13:00:00,80.45,81.16,80.45,81.1,267507.0,68.7039,69.3102,68.7039,69.259,267507.0
2021-01-28 13:30:00,81.14,81.26,80.83,80.88,96466.0,69.2932,69.3956,69.0284,69.0711,96466.0
2021-01-28 14:00:00,80.93,80.95,80.3,80.3,168068.0,69.1138,69.1309,68.5758,68.5758,168068.0
2021-01-28 14:30:00,80.3,80.35,79.95,80.21,208200.0,68.5758,68.6185,68.2769,68.4989,208200.0
2021-01-28 15:00:00,80.2,80.35,79.89,79.89,136603.0,68.4904,68.6185,68.2257,68.2257,136603.0
2021-01-28 15:30:00,79.9,80.09,79.32,79.37,693162.0,68.2342,68.3965,67.7389,67.7816,693162.0
2021-01-29 09:30:00,78.92,79.1,77.32,78.83,194475.0,67.3973,67.551,66.0309,67.3204,194475.0
2021-01-29 10:00:00,78.86,79.01,77.97,78.41,160455.0,67.3461,67.4742,66.586,66.9618,160455.0
2021-01-29 10:30:00,78.38,78.67,77.93,78.46,142606.0,66.9361,67.1838,66.5518,67.0045,142606.0
2021-01-29 11:00:00,78.5,78.53,77.77,78.02,215645.0,67.0386,67.0642,66.4152,66.6287,215645.0
2021-01-29 11:30:00,78.02,78.14,77.6,78.09,101144.0,66.6287,66.7312,66.27,66.6885,101144.0
2021-01-29 12:00:00,78.06,78.26,77.39,77.52,65343.0,66.6629,66.8337,66.0907,66.2017,65343.0
2021-01-29 12:30:00,77.49,77.7,77.05,77.45,57723.0,66.1761,66.3554,65.8003,66.1419,57723.0
2021-01-29 13:00:00,77.43,77.77,77.16,77.76,69457.0,66.1248,66.4152,65.8943,66.4067,69457.0
2021-01-29 13:30:00,77.72,77.74,77.19,77.24,61689.0,66.3725,66.3896,65.9199,65.9626,61689.0
2021-01-29 14:00:00,77.25,77.77,77.24,77.55,83467.0,65.9711,66.4152,65.9626,66.2273,83467.0
2021-01-29 14:30:00,77.54,77.76,77.17,77.66,126712.0,66.2188,66.4067,65.9028,66.3213,126712.0
2021-01-29 15:00:00,77.69,78.1,77.66,77.9,122205.0,66.3469,66.697,66.3213,66.5262,122205.0
2021-01-29 15:30:00,77.91,78.01,76.42,76.86,1239677.0,66.5348,66.6202,65.2623,65.6381,1239677.0
2021-02-01 09:30:00,77.17,77.62,76.68,77.34,201965.0,65.9028,66.2871,65.4843,66.048,201965.0
2021-02-01 10:00:00,77.25,77.9,77.02,77.61,91539.0,65.9711,66.5262,65.7747,66.2786,91539.0
2021-02-01 10:30:00,77.64,77.92,77.42,77.78,82927.0,66.3042,66.5433,66.1163,66.4237,82927.0
2021-02-01 11:00:00,77.8,78.45,77.58,78.4,86028.0,66.4408,66.9959,66.2529,66.9532,86028.0
2021-02-01 11:30:00,78.42,78.75,78.15,78.44,68416.0,66.9703,67.2521,66.7397,66.9874,68416.0
2021-02-01 12:00:00,78.42,78.48,78.11,78.19,63906.0,66.9703,67.0215,66.7056,66.7739,63906.0
2021-02-01 12:30:00,78.21,78.31,77.67,78.0,50674.0,66.791,66.8764,66.3298,66.6116,50674.0
2021-02-01 13:00:00,77.99,78.09,77.87,78.09,49596.0,66.6031,66.6885,66.5006,66.6885,49596.0
2021-02-01 13:30:00,78.09,78.29,77.72,77.88,92728.0,66.6885,66.8593,66.3725,66.5091,92728.0
2021-02-01 14:00:00,77.86,78.12,77.78,78.1,71806.0,66.4921,66.7141,66.4237,66.697,71806.0
2021-02-01 14:30:00,78.09,78.29,78.0,78.18,74437.0,66.6885,66.8593,66.6116,66.7653,74437.0
2021-02-01 15:00:00,78.17,78.5,78.16,78.32,98892.0,66.7568,67.0386,66.7483,66.8849,98892.0
2021-02-01 15:30:00,78.31,78.69,78.13,78.62,311923.0,66.8764,67.2009,66.7226,67.1411,311923.0
2021-02-02 09:30:00,79.57,79.78,79.12,79.62,102700.0,67.9524,68.1317,67.5681,67.9951,102700.0
2021-02-02 10:00:00,79.57,80.34,79.45,80.08,146954.0,67.9524,68.61,67.8499,68.3879,146954.0
2021-02-02 10:30:00,80.1,80.77,80.0,80.65,96052.0,68.405,68.9772,68.3196,68.8747,96052.0
2021-02-02 11:00:00,80.64,80.84,80.32,80.51,63241.0,68.8662,69.037,68.5929,68.7551,63241.0
2021-02-02 11:30:00,80.48,80.62,80.17,80.21,83768.0,68.7295,68.8491,68.4648,68.4989,83768.0
2021-02-02 12:00:00,80.2,80.53,80.11,80.43,67047.0,68.4904,68.7722,68.4135,68.6868,67047.0
2021-02-02 12:30:00,80.45,80.7,80.34,80.61,130179.0,68.7039,68.9174,68.61,68.8405,130179.0
2021-02-02 13:00:00,80.59,80.83,80.48,80.51,99999.0,68.8235,69.0284,68.7295,68.7551,99999.0
2021-02-02 13:30:00,80.54,80.55,80.38,80.49,59181.0,68.7808,68.7893,68.6441,68.7381,59181.0
2021-02-02 14:00:00,80.5,80.64,80.35,80.37,66691.0,68.7466,68.8662,68.6185,68.6356,66691.0
2021-02-02 14:30:00,80.39,80.62,80.38,80.54,75277.0,68.6527,68.8491,68.6441,68.7808,75277.0
2021-02-02 15:00:00,80.53,80.57,80.31,80.31,94292.0,68.7722,68.8064,68.5843,68.5843,94292.0
2021-02-02 15:30:00,80.3,80.6,80.18,80.27,368072.0,68.5758,68.832,68.4733,68.5502,368072.0
2021-02-03 09:30:00,80.1,80.29,79.27,79.57,161836.0,68.405,68.5673,67.6962,67.9524,161836.0
2021-02-03 10:00:00,79.57,79.74,79.14,79.14,66483.0,67.9524,68.0976,67.5852,67.5852,66483.0
2021-02-03 10:30:00,79.2,79.54,79.11,79.46,77141.0,67.6364,67.9268,67.5596,67.8584,77141.0
2021-02-03 11:00:00,79.46,79.62,79.04,79.15,63743.0,67.8584,67.9951,67.4998,67.5937,63743.0
2021-02-03 11:30:00,79.19,79.42,79.13,79.29,51709.0,67.6279,67.8243,67.5766,67.7133,51709.0
2021-02-03 12:00:00,79.27,79.54,79.15,79.17,40219.0,67.6962,67.9268,67.5937,67.6108,40219.0
2021-02-03 12:30:00,79.18,79.29,79.02,79.25,36041.0,67.6193,67.7133,67.4827,67.6791,36041.0
2021-02-03 13:00:00,79.26,79.37,79.12,79.29,33269.0,67.6876,67.7816,67.5681,67.7133,33269.0
2021-02-03 13:30:00,79.3,79.45,79.2,79.3,34521.0,67.7218,67.8499,67.6364,67.7218,34521.0
2021-02-03 14:00:00,79.29,79.44,79.15,79.19,37304.0,67.7133,67.8414,67.5937,67.6279,37304.0
2021-02-03 14:30:00,79.22,79.38,79.06,79.17,72084.0,67.6535,67.7901,67.5169,67.6108,72084.0
2021-02-03 15:00:00,79.16,79.24,78.99,79.08,67255.0,67.6022,67.6706,67.4571,67.5339,67255.0
2021-02-03 15:30:00,79.06,79.13,78.81,79.05,206203.0,67.5169,67.5766,67.3034,67.5083,206203.0
2021-02-04 09:30:00,79.76,80.26,79.43,80.26,69289.0,68.1146,68.5416,67.8328,68.5416,69289.0
2021-02-04 10:00:00,80.25,80.79,80.17,80.6,64651.0,68.5331,68.9943,68.4648,68.832,64651.0
2021-02-04 10:30:00,80.66,81.32,80.62,81.3,85318.0,68.8832,69.4469,68.8491,69.4298,85318.0
2021-02-04 11:00:00,81.32,81.52,81.0,81.01,96363.0,69.4469,69.6177,69.1736,69.1821,96363.0
2021-02-04 11:30:00,81.02,81.18,80.82,80.88,68803.0,69.1907,69.3273,69.0199,69.0711,68803.0
2021-02-04 12:00:00,80.89,81.12,80.84,80.99,47719.0,69.0797,69.2761,69.037,69.1651,47719.0
2021-02-04 12:30:00,80.98,81.05,80.68,80.83,69796.0,69.1565,69.2163,68.9003,69.0284,69796.0
2021-02-04 13:00:00,80.84,81.12,80.82,81.05,34151.0,69.037,69.2761,69.0199,69.2163,34151.0
2021-02-04 13:30:00,81.05,81.3,81.0,81.25,54471.0,69.2163,69.4298,69.1736,69.3871,54471.0
2021-02-04 14:00:00,81.24,81.37,81.17,81.25,48997.0,69.3786,69.4896,69.3188,69.3871,48997.0
2021-02-04 14:30:00,81.25,81.58,81.24,81.25,53079.0,69.3871,69.6689,69.3786,69.3871,53079.0
2021-02-04 15:00:00,81.24,81.29,80.97,81.0,66086.0,69.3786,69.4213,69.148,69.1736,66086.0
2021-02-04 15:30:00,80.99,81.37,80.92,81.35,206581.0,69.1651,69.4896,69.1053,69.4725,206581.0
2021-02-05 09:30:00,82.08,82.59,81.91,82.15,127789.0,70.0959,70.5315,69.9507,70.1557,127789.0
2021-02-05 10:00:00,82.14,82.15,81.23,81.61,60654.0,70.1472,70.1557,69.37,69.6945,60654.0
2021-02-05 10:30:00,81.61,81.98,81.61,81.7,36237.0,69.6945,70.0105,69.6945,69.7714,36237.0
2021-02-05 11:00:00,81.69,81.77,81.43,81.7,28175.0,69.7629,69.8312,69.5408,69.7714,28175.0
2021-02-05 11:30:00,81.71,81.9,81.62,81.66,31361.0,69.7799,69.9422,69.7031,69.7372,31361.0
2021-02-05 12:00:00,81.67,81.8,81.54,81.59,33380.0,69.7458,69.8568,69.6348,69.6775,33380.0
2021-02-05 12:30:00,81.58,81.87,81.57,81.78,35761.0,69.6689,69.9166,69.6604,69.8397,35761.0
2021-02-05 13:00:00,81.75,81.8,81.57,81.75,26895.0,69.8141,69.8568,69.6604,69.8141,26895.0
2021-02-05 13:30:00,81.7,81.85,81.64,81.8,25160.0,69.7714,69.8995,69.7202,69.8568,25160.0
2021-02-05 14:00:00,81.79,82.11,81.73,82.08,28558.0,69.8483,70.1215,69.797,70.0959,28558.0
2021-02-05 14:30:00,82.13,82.25,81.93,81.95,42387.0,70.1386,70.2411,69.9678,69.9849,42387.0
2021-02-05 15:00:00,81.93,81.94,81.55,81.55,50409.0,69.9678,69.9764,69.6433,69.6433,50409.0
2021-02-05 15:30:00,81.55,81.88,81.53,81.87,130613.0,69.6433,69.9251,69.6262,69.9166,130613.0
2021-02-08 09:30:00,82.21,82.33,81.51,81.63,70536.0,70.2069,70.3094,69.6091,69.7116,70536.0
2021-02-08 10:00:00,81.64,81.72,81.12,81.38,53491.0,69.7202,69.7885,69.2761,69.4981,53491.0
2021-02-08 10:30:00,81.4,81.45,80.89,80.92,43412.0,69.5152,69.5579,69.0797,69.1053,43412.0
2021-02-08 11:00:00,80.92,81.13,80.61,81.07,53823.0,69.1053,69.2846,68.8405,69.2334,53823.0
2021-02-08 11:30:00,81.09,81.48,81.01,81.45,35493.0,69.2505,69.5835,69.1821,69.5579,35493.0
2021-02-08 12:00:00,81.45,81.91,81.42,81.87,41353.0,69.5579,69.9507,69.5323,69.9166,41353.0
2021-02-08 12:30:00,81.88,81.9,81.68,81.77,63325.0,69.9251,69.9422,69.7543,69.8312,63325.0
2021-02-08 13:00:00,81.75,81.76,81.5,81.54,43052.0,69.8141,69.8226,69.6006,69.6348,43052.0
2021-02-08 13:30:00,81.53,81.61,81.42,81.48,41731.0,69.6262,69.6945,69.5323,69.5835,41731.0
2021-02-08 14:00:00,81.48,81.51,81.34,81.39,52345.0,69.5835,69.6091,69.464,69.5067,52345.0
2021-02-08 14:30:00,81.37,81.61,81.37,81.54,39111.0,69.4896,69.6945,69.4896,69.6348,39111.0
2021-02-08 15:00:00,81.54,81.64,81.42,81.61,52765.0,69.6348,69.7202,69.5323,69.6945,52765.0
2021-02-08 15:30:00,81.63,81.7,81.49,81.7,227077.0,69.7116,69.7714,69.5921,69.7714,227077.0
2021-02-09 09:30:00,81.81,82.8,81.55,81.97,79522.0,69.8653,70.7108,69.6433,70.002,79522.0
2021-02-09 10:00:00,81.94,82.06,81.82,81.87,35905.0,69.9764,70.0788,69.8739,69.9166,35905.0
2021-02-09 10:30:00,81.85,81.89,81.56,81.61,42999.0,69.8995,69.9337,69.6518,69.6945,42999.0
2021-02-09 11:00:00,81.62,81.72,81.43,81.71,40665.0,69.7031,69.7885,69.5408,69.7799,40665.0
2021-02-09 11:30:00,81.68,81.68,81.34,81.39,40343.0,69.7543,69.7543,69.464,69.5067,40343.0
2021-02-09 12:00:00,81.38,81.71,81.27,81.37,86605.0,69.4981,69.7799,69.4042,69.4896,86605.0
2021-02-09 12:30:00,81.39,81.51,81.24,81.5,117500.0,69.5067,69.6091,69.3786,69.6006,117500.0
2021-02-09 13:00:00,81.51,81.51,81.06,81.1,52606.0,69.6091,69.6091,69.2248,69.259,52606.0
2021-02-09 13:30:00,81.1,81.12,80.85,80.93,63388.0,69.259,69.2761,69.0455,69.1138,63388.0
2021-02-09 14:00:00,80.94,81.64,80.94,81.61,52684.0,69.1224,69.7202,69.1224,69.6945,52684.0
2021-02-09 14:30:00,81.61,81.61,81.4,81.54,36370.0,69.6945,69.6945,69.5152,69.6348,36370.0
2021-02-09 15:00:00,81.53,81.53,81.18,81.36,50639.0,69.6262,69.6262,69.3273,69.481,50639.0
2021-02-09 15:30:00,81.35,81.57,81.04,81.05,279821.0,69.4725,69.6604,69.2078,69.2163,279821.0
2021-02-10 09:30:00,81.48,81.63,80.84,81.09,37614.0,69.5835,69.7116,69.037,69.2505,37614.0
2021-02-10 10:00:00,81.11,81.49,81.01,81.21,45775.0,69.2675,69.5921,69.1821,69.3529,45775.0
2021-02-10 10:30:00,81.21,81.41,80.7,81.41,50466.0,69.3529,69.5237,68.9174,69.5237,50466.0
2021-02-10 11:00:00,81.44,81.47,80.79,80.79,76311.0,69.5494,69.575,68.9943,68.9943,76311.0
2021-02-10 11:30:00,80.82,81.11,80.53,80.55,40911.0,69.0199,69.2675,68.7722,68.7893,40911.0
2021-02-10 12:00:00,80.57,80.92,80.38,80.88,36741.0,68.8064,69.1053,68.6441,69.0711,36741.0
2021-02-10 12:30:00,80.85,81.45,80.85,81.28,28755.0,69.0455,69.5579,69.0455,69.4127,28755.0
2021-02-10 13:00:00,81.26,81.57,81.25,81.5,26828.0,69.3956,69.6604,69.3871,69.6006,26828.0
2021-02-10 13:30:00,81.49,81.7,81.43,81.48,46142.0,69.5921,69.7714,69.5408,69.5835,46142.0
2021-02-10 14:00:00,81.52,81.52,81.15,81.18,53182.0,69.6177,69.6177,69.3017,69.3273,53182.0
2021-02-10 14:30:00,81.19,81.3,81.11,81.23,69842.0,69.3359,69.4298,69.2675,69.37,69842.0
2021-02-10 15:00:00,81.23,81.44,81.06,81.09,64833.0,69.37,69.5494,69.2248,69.2505,64833.0
2021-02-10 15:30:00,81.12,81.12,80.63,80.93,201786.0,69.2761,69.2761,68.8576,69.1138,201786.0
2021-02-11 09:30:00,80.87,81.54,80.57,80.91,82574.0,69.0626,69.6348,68.8064,69.0967,82574.0
2021-02-11 10:00:00,80.86,80.99,80.58,80.91,46953.0,69.054,69.1651,68.8149,69.0967,46953.0
2021-02-11 10:30:00,80.92,81.15,80.88,80.92,40494.0,69.1053,69.3017,69.0711,69.1053,40494.0
2021-02-11 11:00:00,80.91,81.2,80.77,81.06,89610.0,69.0967,69.3444,68.9772,69.2248,89610.0
2021-02-11 11:30:00,81.04,81.09,80.65,80.72,43022.0,69.2078,69.2505,68.8747,68.9345,43022.0
2021-02-11 12:00:00,80.73,80.76,80.54,80.56,79412.0,68.943,68.9686,68.7808,68.7978,79412.0
2021-02-11 12:30:00,80.53,80.88,80.46,80.82,61588.0,68.7722,69.0711,68.7124,69.0199,61588.0
2021-02-11 13:00:00,80.82,80.84,80.64,80.7,26374.0,69.0199,69.037,68.8662,68.9174,26374.0
2021-02-11 13:30:00,80.68,80.87,80.62,80.65,31363.0,68.9003,69.0626,68.8491,68.8747,31363.0
2021-02-11 14:00:00,80.63,80.72,80.25,80.61,65896.0,68.8576,68.9345,68.5331,68.8405,65896.0
2021-02-11 14:30:00,80.66,80.75,80.59,80.65,46243.0,68.8832,68.9601,68.8235,68.8747,46243.0
2021-02-11 15:00:00,80.64,80.72,80.41,80.41,59965.0,68.8662,68.9345,68.6697,68.6697,59965.0
2021-02-11 15:30:00,80.41,80.54,80.27,80.48,213624.0,68.6697,68.7808,68.5502,68.7295,213624.0
2021-02-12 09:30:00,79.6,80.04,79.29,79.56,96404.0,67.978,68.3538,67.7133,67.9438,96404.0
2021-02-12 10:00:00,79.58,79.58,78.93,79.22,86818.0,67.9609,67.9609,67.4058,67.6535,86818.0
2021-02-12 10:30:00,79.22,79.97,79.2,79.93,88756.0,67.6535,68.294,67.6364,68.2598,88756.0
2021-02-12 11:00:00,79.91,79.95,79.46,79.52,38809.0,68.2427,68.2769,67.8584,67.9097,38809.0
2021-02-12 11:30:00,79.53,79.54,79.18,79.31,39898.0,67.9182,67.9268,67.6193,67.7303,39898.0
2021-02-12 12:00:00,79.31,79.49,79.1,79.18,129599.0,67.7303,67.8841,67.551,67.6193,129599.0
2021-02-12 12:30:00,79.17,79.38,79.12,79.29,34929.0,67.6108,67.7901,67.5681,67.7133,34929.0
2021-02-12 13:00:00,79.29,79.43,79.0,79.02,95582.0,67.7133,67.8328,67.4656,67.4827,95582.0
2021-02-12 13:30:00,79.03,79.3,79.03,79.29,61414.0,67.4912,67.7218,67.4912,67.7133,61414.0
2021-02-12 14:00:00,79.28,79.33,79.23,79.32,42904.0,67.7047,67.7474,67.662,67.7389,42904.0
2021-02-12 14:30:00,79.3,79.34,79.24,79.28,54417.0,67.7218,67.756,67.6706,67.7047,54417.0
2021-02-12 15:00:00,79.34,79.46,79.24,79.32,65643.0,67.756,67.8584,67.6706,67.7389,65643.0
2021-02-12 15:30:00,79.32,79.62,79.29,79.51,219461.0,67.7389,67.9951,67.7133,67.9011,219461.0
2021-02-16 09:30:00,79.81,80.19,79.37,79.56,75537.0,68.1573,68.4819,67.7816,67.9438,75537.0
2021-02-16 10:00:00,79.52,80.04,79.51,80.04,44851.0,67.9097,68.3538,67.9011,68.3538,44851.0
2021-02-16 10:30:00,80.08,80.28,79.36,79.56,85560.0,68.3879,68.5587,67.773,67.9438,85560.0
2021-02-16 11:00:00,79.55,79.89,79.36,79.86,60900.0,67.9353,68.2257,67.773,68.2,60900.0
2021-02-16 11:30:00,79.85,80.12,79.82,80.05,52540.0,68.1915,68.4221,68.1659,68.3623,52540.0
2021-02-16 12:00:00,80.06,80.33,80.02,80.17,49950.0,68.3708,68.6014,68.3367,68.4648,49950.0
2021-02-16 12:30:00,80.17,80.41,80.06,80.35,38126.0,68.4648,68.6697,68.3708,68.6185,38126.0
2021-02-16 13:00:00,80.33,80.36,80.18,80.31,25682.0,68.6014,68.627,68.4733,68.5843,25682.0
2021-02-16 13:30:00,80.3,80.71,80.27,80.44,58010.0,68.5758,68.9259,68.5502,68.6954,58010.0
2021-02-16 14:00:00,80.43,80.61,80.38,80.59,45278.0,68.6868,68.8405,68.6441,68.8235,45278.0
2021-02-16 14:30:00,80.59,80.66,80.24,80.37,43797.0,68.8235,68.8832,68.5246,68.6356,43797.0
2021-02-16 15:00:00,80.37,80.93,80.34,80.89,99629.0,68.6356,69.1138,68.61,69.0797,99629.0
2021-02-16 15:30:00,80.88,81.11,80.77,80.86,400571.0,69.0711,69.2675,68.9772,69.054,400571.0
2021-02-17 09:30:00,80.23,80.38,79.54,79.87,106693.0,68.516,68.6441,67.9268,68.2086,106693.0
2021-02-17 10:00:00,79.86,79.95,79.14,79.19,70710.0,68.2,68.2769,67.5852,67.6279,70710.0
2021-02-17 10:30:00,79.06,79.48,79.06,79.45,76170.0,67.5169,67.8755,67.5169,67.8499,76170.0
2021-02-17 11:00:00,79.44,79.45,78.7,78.95,51387.0,67.8414,67.8499,67.2094,67.4229,51387.0
2021-02-17 11:30:00,78.89,79.48,78.75,79.48,55632.0,67.3717,67.8755,67.2521,67.8755,55632.0
2021-02-17 12:00:00,79.47,79.86,79.41,79.85,76273.0,67.867,68.2,67.8157,68.1915,76273.0
2021-02-17 12:30:00,79.85,79.9,79.6,79.7,36667.0,68.1915,68.2342,67.978,68.0634,36667.0
2021-02-17 13:00:00,79.69,79.93,79.63,79.91,31827.0,68.0549,68.2598,68.0036,68.2427,31827.0
2021-02-17 13:30:00,79.91,79.99,79.73,79.9,35543.0,68.2427,68.3111,68.089,68.2342,35543.0
2021-02-17 14:00:00,79.94,80.21,79.87,79.9,34742.0,68.2684,68.4989,68.2086,68.2342,34742.0
2021-02-17 14:30:00,79.89,79.89,79.59,79.69,39491.0,68.2257,68.2257,67.9695,68.0549,39491.0
2021-02-17 15:00:00,79.68,79.79,79.55,79.61,64446.0,68.0463,68.1403,67.9353,67.9865,64446.0
2021-02-17 15:30:00,79.61,79.7,79.38,79.52,187982.0,67.9865,68.0634,67.7901,67.9097,187982.0
2021-02-18 09:30:00,79.18,79.18,78.28,78.39,58824.0,67.6193,67.6193,66.8507,66.9447,58824.0
2021-02-18 10:00:00,78.41,78.51,78.03,78.39,86089.0,66.9618,67.0472,66.6372,66.9447,86089.0
2021-02-18 10:30:00,78.39,78.64,78.16,78.3,75525.0,66.9447,67.1582,66.7483,66.8678,75525.0
2021-02-18 11:00:00,78.24,78.61,78.19,78.46,34352.0,66.8166,67.1326,66.7739,67.0045,34352.0
2021-02-18 11:30:00,78.48,78.72,78.39,78.72,49757.0,67.0215,67.2265,66.9447,67.2265,49757.0
2021-02-18 12:00:00,78.73,78.86,78.6,78.69,42352.0,67.235,67.3461,67.124,67.2009,42352.0
2021-02-18 12:30:00,78.69,78.96,78.64,78.8,35536.0,67.2009,67.4315,67.1582,67.2948,35536.0
2021-02-18 13:00:00,78.8,79.18,78.74,79.16,37486.0,67.2948,67.6193,67.2436,67.6022,37486.0
2021-02-18 13:30:00,79.16,79.3,79.12,79.2,27646.0,67.6022,67.7218,67.5681,67.6364,27646.0
2021-02-18 14:00:00,79.18,79.49,79.15,79.44,30603.0,67.6193,67.8841,67.5937,67.8414,30603.0
2021-02-18 14:30:00,79.44,79.63,79.32,79.42,36940.0,67.8414,68.0036,67.7389,67.8243,36940.0
2021-02-18 15:00:00,79.41,79.63,79.38,79.44,40620.0,67.8157,68.0036,67.7901,67.8414,40620.0
2021-02-18 15:30:00,79.45,79.72,79.44,79.58,164950.0,67.8499,68.0805,67.8414,67.9609,164950.0
2021-02-19 09:30:00,79.41,79.84,79.11,79.81,204072.0,67.8157,68.183,67.5596,68.1573,204072.0
2021-02-19 10:00:00,79.81,79.96,79.57,79.87,38783.0,68.1573,68.2854,67.9524,68.2086,38783.0
2021-02-19 10:30:00,79.88,79.97,79.47,79.53,45966.0,68.2171,68.294,67.867,67.9182,45966.0
2021-02-19 11:00:00,79.52,79.8,79.51,79.71,45993.0,67.9097,68.1488,67.9011,68.0719,45993.0
2021-02-19 11:30:00,79.71,79.71,79.35,79.5,42732.0,68.0719,68.0719,67.7645,67.8926,42732.0
2021-02-19 12:00:00,79.5,80.38,79.45,80.3,95914.0,67.8926,68.6441,67.8499,68.5758,95914.0
2021-02-19 12:30:00,80.3,80.48,80.09,80.22,51951.0,68.5758,68.7295,68.3965,68.5075,51951.0
2021-02-19 13:00:00,80.2,80.27,80.05,80.22,48555.0,68.4904,68.5502,68.3623,68.5075,48555.0
2021-02-19 13:30:00,80.2,80.39,80.04,80.34,41126.0,68.4904,68.6527,68.3538,68.61,41126.0
2021-02-19 14:00:00,80.36,80.37,79.93,79.94,43834.0,68.627,68.6356,68.2598,68.2684,43834.0
2021-02-19 14:30:00,79.96,80.27,79.95,80.08,47984.0,68.2854,68.5502,68.2769,68.3879,47984.0
2021-02-19 15:00:00,80.06,80.37,80.01,80.32,83947.0,68.3708,68.6356,68.3281,68.5929,83947.0
2021-02-19 15:30:00,80.31,80.61,80.09,80.4,262137.0,68.5843,68.8405,68.3965,68.6612,262137.0
2021-02-22 09:30:00,79.94,80.93,79.89,80.86,82013.0,68.2684,69.1138,68.2257,69.054,82013.0
2021-02-22 10:00:00,80.8,81.13,80.73,80.73,44718.0,69.0028,69.2846,68.943,68.943,44718.0
2021-02-22 10:30:00,80.73,80.93,80.35,80.41,95594.0,68.943,69.1138,68.6185,68.6697,95594.0
2021-02-22 11:00:00,80.43,80.46,80.01,80.07,58881.0,68.6868,68.7124,68.3281,68.3794,58881.0
2021-02-22 11:30:00,80.1,80.39,80.05,80.12,37387.0,68.405,68.6527,68.3623,68.4221,37387.0
2021-02-22 12:00:00,80.09,80.09,79.78,79.95,38382.0,68.3965,68.3965,68.1317,68.2769,38382.0
2021-02-22 12:30:00,80.0,80.21,79.96,80.19,59985.0,68.3196,68.4989,68.2854,68.4819,59985.0
2021-02-22 13:00:00,80.18,80.27,79.86,80.25,55943.0,68.4733,68.5502,68.2,68.5331,55943.0
2021-02-22 13:30:00,80.3,80.77,80.28,80.72,70772.0,68.5758,68.9772,68.5587,68.9345,70772.0
2021-02-22 14:00:00,80.72,80.86,80.59,80.77,39326.0,68.9345,69.054,68.8235,68.9772,39326.0
2021-02-22 14:30:00,80.71,80.82,80.67,80.82,57443.0,68.9259,69.0199,68.8918,69.0199,57443.0
2021-02-22 15:00:00,80.8,80.83,80.41,80.55,99286.0,69.0028,69.0284,68.6697,68.7893,99286.0
2021-02-22 15:30:00,80.56,81.15,80.52,80.84,278316.0,68.7978,69.3017,68.7637,69.037,278316.0
2021-02-23 09:30:00,81.64,81.68,79.28,80.01,179262.0,69.7202,69.7543,67.7047,68.3281,179262.0
2021-02-23 10:00:00,79.81,80.27,79.58,80.27,77814.0,68.1573,68.5502,67.9609,68.5502,77814.0
2021-02-23 10:30:00,80.2,80.7,80.19,80.6,59515.0,68.4904,68.9174,68.4819,68.832,59515.0
2021-02-23 11:00:00,80.61,80.89,80.05,80.21,54162.0,68.8405,69.0797,68.3623,68.4989,54162.0
2021-02-23 11:30:00,80.23,80.44,79.89,79.92,36633.0,68.516,68.6954,68.2257,68.2513,36633.0
2021-02-23 12:00:00,79.9,80.25,79.69,80.13,85019.0,68.2342,68.5331,68.0549,68.4306,85019.0
2021-02-23 12:30:00,80.13,80.19,79.64,79.67,70927.0,68.4306,68.4819,68.0122,68.0378,70927.0
2021-02-23 13:00:00,79.66,80.0,79.56,80.0,45632.0,68.0292,68.3196,67.9438,68.3196,45632.0
2021-02-23 13:30:00,79.95,80.0,79.7,79.85,44853.0,68.2769,68.3196,68.0634,68.1915,44853.0
2021-02-23 14:00:00,79.86,80.06,79.77,79.95,57117.0,68.2,68.3708,68.1232,68.2769,57117.0
2021-02-23 14:30:00,79.95,79.95,79.52,79.84,62826.0,68.2769,68.2769,67.9097,68.183,62826.0
2021-02-23 15:00:00,79.81,80.18,79.77,80.07,79939.0,68.1573,68.4733,68.1232,68.3794,79939.0
2021-02-23 15:30:00,80.08,80.25,79.71,79.72,275391.0,68.3879,68.5331,68.0719,68.0805,275391.0
2021-02-24 09:30:00,79.67,81.09,79.34,81.03,80323.0,68.0378,69.2505,67.756,69.1992,80323.0
2021-02-24 10:00:00,81.01,81.38,80.56,80.71,70926.0,69.1821,69.4981,68.7978,68.9259,70926.0
2021-02-24 10:30:00,80.77,81.15,80.7,80.96,49727.0,68.9772,69.3017,68.9174,69.1394,49727.0
2021-02-24 11:00:00,81.0,81.3,80.9,81.2,47063.0,69.1736,69.4298,69.0882,69.3444,47063.0
2021-02-24 11:30:00,81.22,81.45,81.14,81.45,70159.0,69.3615,69.5579,69.2932,69.5579,70159.0
2021-02-24 12:00:00,81.44,81.64,81.36,81.6,52531.0,69.5494,69.7202,69.481,69.686,52531.0
2021-02-24 12:30:00,81.6,81.73,81.44,81.45,54396.0,69.686,69.797,69.5494,69.5579,54396.0
2021-02-24 13:00:00,81.44,81.77,81.35,81.72,96645.0,69.5494,69.8312,69.4725,69.7885,96645.0
2021-02-24 13:30:00,81.73,82.03,81.72,81.84,64663.0,69.797,70.0532,69.7885,69.891,64663.0
2021-02-24 14:00:00,81.85,81.94,81.52,81.65,39253.0,69.8995,69.9764,69.6177,69.7287,39253.0
2021-02-24 14:30:00,81.64,81.83,81.49,81.76,46185.0,69.7202,69.8824,69.5921,69.8226,46185.0
2021-02-24 15:00:00,81.77,82.04,81.7,81.96,78338.0,69.8312,70.0618,69.7714,69.9934,78338.0
2021-02-24 15:30:00,81.95,82.12,81.75,81.94,245297.0,69.9849,70.1301,69.8141,69.9764,245297.0
2021-02-25 09:30:00,81.89,82.06,81.54,81.92,57263.0,69.9337,70.0788,69.6348,69.9593,57263.0
2021-02-25 10:00:00,81.88,81.92,81.3,81.56,64892.0,69.9251,69.9593,69.4298,69.6518,64892.0
2021-02-25 10:30:00,81.56,81.58,80.85,81.25,61479.0,69.6518,69.6689,69.0455,69.3871,61479.0
2021-02-25 11:00:00,81.28,81.64,81.13,81.21,57114.0,69.4127,69.7202,69.2846,69.3529,57114.0
2021-02-25 11:30:00,81.22,81.38,80.64,80.85,49675.0,69.3615,69.4981,68.8662,69.0455,49675.0
2021-02-25 12:00:00,80.85,80.9,80.38,80.4,61333.0,69.0455,69.0882,68.6441,68.6612,61333.0
2021-02-25 12:30:00,80.38,80.65,80.12,80.23,92327.0,68.6441,68.8747,68.4221,68.516,92327.0
2021-02-25 13:00:00,80.08,80.77,79.88,80.77,56846.0,68.3879,68.9772,68.2171,68.9772,56846.0
2021-02-25 13:30:00,80.76,81.0,80.61,80.9,37688.0,68.9686,69.1736,68.8405,69.0882,37688.0
2021-02-25 14:00:00,80.87,81.38,80.78,81.28,36147.0,69.0626,69.4981,68.9857,69.4127,36147.0
2021-02-25 14:30:00,81.25,81.25,80.9,80.92,43551.0,69.3871,69.3871,69.0882,69.1053,43551.0
2021-02-25 15:00:00,80.92,81.03,80.12,80.2,55373.0,69.1053,69.1992,68.4221,68.4904,55373.0
2021-02-25 15:30:00,80.17,80.32,79.69,80.09,141865.0,68.4648,68.5929,68.0549,68.3965,141865.0
2021-02-26 09:30:00,80.58,80.73,80.0,80.08,75651.0,68.8149,68.943,68.3196,68.3879,75651.0
2021-02-26 10:00:00,79.92,80.1,78.71,78.75,74744.0,68.2513,68.405,67.218,67.2521,74744.0
2021-02-26 10:30:00,78.77,80.03,78.77,79.69,61046.0,67.2692,68.3452,67.2692,68.0549,61046.0
2021-02-26 11:00:00,79.68,80.22,79.52,79.82,40744.0,68.0463,68.5075,67.9097,68.1659,40744.0
2021-02-26 11:30:00,79.96,80.5,79.67,79.82,56870.0,68.2854,68.7466,68.0378,68.1659,56870.0
2021-02-26 12:00:00,79.88,80.27,79.86,79.87,46770.0,68.2171,68.5502,68.2,68.2086,46770.0
2021-02-26 12:30:00,79.88,79.96,79.33,79.41,45595.0,68.2171,68.2854,67.7474,67.8157,45595.0
2021-02-26 13:00:00,79.41,79.7,79.26,79.62,38709.0,67.8157,68.0634,67.6876,67.9951,38709.0
2021-02-26 13:30:00,79.65,79.65,79.15,79.27,35682.0,68.0207,68.0207,67.5937,67.6962,35682.0
2021-02-26 14:00:00,79.28,79.43,78.98,79.17,46539.0,67.7047,67.8328,67.4485,67.6108,46539.0
2021-02-26 14:30:00,79.16,79.5,79.08,79.25,76645.0,67.6022,67.8926,67.5339,67.6791,76645.0
2021-02-26 15:00:00,79.28,79.77,79.28,79.44,60511.0,67.7047,68.1232,67.7047,67.8414,60511.0
2021-02-26 15:30:00,79.44,80.0,79.11,79.13,284943.0,67.8414,68.3196,67.5596,67.5766,284943.0
2021-03-01 09:30:00,80.0,81.0,79.83,80.88,171100.0,68.3196,69.1736,68.1744,69.0711,171100.0
2021-03-01 10:00:00,80.92,81.69,80.72,81.51,104362.0,69.1053,69.7629,68.9345,69.6091,104362.0
2021-03-01 10:30:00,81.53,81.69,81.43,81.65,116738.0,69.6262,69.7629,69.5408,69.7287,116738.0
2021-03-01 11:00:00,81.62,82.03,81.42,81.75,135833.0,69.7031,70.0532,69.5323,69.8141,135833.0
2021-03-01 11:30:00,81.79,82.27,81.68,82.04,150766.0,69.8483,70.2582,69.7543,70.0618,150766.0
2021-03-01 12:00:00,82.05,82.23,81.91,82.16,103804.0,70.0703,70.224,69.9507,70.1642,103804.0
2021-03-01 12:30:00,82.16,82.43,82.1,82.16,108830.0,70.1642,70.3948,70.113,70.1642,108830.0
2021-03-01 13:00:00,82.14,82.43,82.08,82.4,118608.0,70.1472,70.3948,70.0959,70.3692,118608.0
2021-03-01 13:30:00,82.4,82.57,82.33,82.41,105446.0,70.3692,70.5144,70.3094,70.3777,105446.0
2021-03-01 14:00:00,82.4,82.5,82.19,82.2,109061.0,70.3692,70.4546,70.1899,70.1984,109061.0
2021-03-01 14:30:00,82.22,82.24,82.11,82.11,99245.0,70.2155,70.2326,70.1215,70.1215,99245.0
2021-03-01 15:00:00,82.08,82.17,81.62,81.75,136630.0,70.0959,70.1728,69.7031,69.8141,136630.0
2021-03-01 15:30:00,81.77,81.82,81.02,81.16,518859.0,69.8312,69.8739,69.1907,69.3102,518859.0
2021-03-02 09:30:00,81.03,81.37,80.9,81.17,79430.0,69.1992,69.4896,69.0882,69.3188,79430.0
2021-03-02 10:00:00,81.17,81.26,80.66,80.73,60666.0,69.3188,69.3956,68.8832,68.943,60666.0
2021-03-02 10:30:00,80.7,81.21,80.7,81.16,59944.0,68.9174,69.3529,68.9174,69.3102,59944.0
2021-03-02 11:00:00,81.16,81.42,80.93,81.23,164406.0,69.3102,69.5323,69.1138,69.37,164406.0
2021-03-02 11:30:00,81.24,81.38,81.08,81.31,47803.0,69.3786,69.4981,69.2419,69.4383,47803.0
2021-03-02 12:00:00,81.31,81.76,81.29,81.65,126035.0,69.4383,69.8226,69.4213,69.7287,126035.0
2021-03-02 12:30:00,81.62,82.16,81.53,81.94,152774.0,69.7031,70.1642,69.6262,69.9764,152774.0
2021-03-02 13:00:00,81.96,82.32,81.91,82.0,50061.0,69.9934,70.3009,69.9507,70.0276,50061.0
2021-03-02 13:30:00,82.02,82.15,81.87,81.91,48582.0,70.0447,70.1557,69.9166,69.9507,48582.0
2021-03-02 14:00:00,81.9,82.0,81.73,81.9,103951.0,69.9422,70.0276,69.797,69.9422,103951.0
2021-03-02 14:30:00,81.9,82.3,81.79,82.25,79647.0,69.9422,70.2838,69.8483,70.2411,79647.0
2021-03-02 15:00:00,82.28,82.46,82.1,82.19,90596.0,70.2667,70.4204,70.113,70.1899,90596.0
2021-03-02 15:30:00,82.18,82.4,82.02,82.18,374350.0,70.1813,70.3692,70.0447,70.1813,374350.0
2021-03-03 09:30:00,82.22,83.32,81.81,82.86,126282.0,70.2155,71.1549,69.8653,70.762,126282.0
2021-03-03 10:00:00,82.86,83.72,82.85,83.23,154778.0,70.762,71.4965,70.7535,71.078,154778.0
2021-03-03 10:30:00,83.24,83.42,83.0,83.25,100291.0,71.0865,71.2403,70.8816,71.0951,100291.0
2021-03-03 11:00:00,83.25,83.35,83.06,83.24,85365.0,71.0951,71.1805,70.9328,71.0865,85365.0
2021-03-03 11:30:00,83.24,83.25,82.88,83.01,76231.0,71.0865,71.0951,70.7791,70.8901,76231.0
2021-03-03 12:00:00,82.98,83.17,82.94,83.15,103036.0,70.8645,71.0268,70.8304,71.0097,103036.0
2021-03-03 12:30:00,83.15,83.35,83.04,83.2,68584.0,71.0097,71.1805,70.9158,71.0524,68584.0
2021-03-03 13:00:00,83.2,83.41,83.17,83.25,89545.0,71.0524,71.2317,71.0268,71.0951,89545.0
2021-03-03 13:30:00,83.25,83.35,82.88,82.93,74904.0,71.0951,71.1805,70.7791,70.8218,74904.0
2021-03-03 14:00:00,82.97,83.0,82.49,82.55,67798.0,70.856,70.8816,70.4461,70.4973,67798.0
2021-03-03 14:30:00,82.53,82.68,82.22,82.65,105616.0,70.4802,70.6083,70.2155,70.5827,105616.0
2021-03-03 15:00:00,82.64,82.64,81.86,81.86,108425.0,70.5742,70.5742,69.908,69.908,108425.0
2021-03-03 15:30:00,81.86,81.95,81.12,81.16,285475.0,69.908,69.9849,69.2761,69.3102,285475.0
2021-03-04 09:30:00,81.2,81.66,80.6,80.61,129356.0,69.3444,69.7372,68.832,68.8405,129356.0
2021-03-04 10:00:00,80.64,80.68,78.9,79.32,234473.0,68.8662,68.9003,67.3802,67.7389,234473.0
2021-03-04 10:30:00,79.32,79.38,78.54,78.88,193631.0,67.7389,67.7901,67.0728,67.3631,193631.0
2021-03-04 11:00:00,78.91,79.16,78.59,78.88,185102.0,67.3888,67.6022,67.1155,67.3631,185102.0
2021-03-04 11:30:00,78.9,79.35,78.88,79.1,124252.0,67.3802,67.7645,67.3631,67.551,124252.0
2021-03-04 12:00:00,79.11,79.45,78.82,78.94,140158.0,67.5596,67.8499,67.3119,67.4144,140158.0
2021-03-04 12:30:00,78.93,78.93,77.86,77.98,163876.0,67.4058,67.4058,66.4921,66.5945,163876.0
2021-03-04 13:00:00,77.95,78.08,77.27,77.54,156758.0,66.5689,66.6799,65.9882,66.2188,156758.0
2021-03-04 13:30:00,77.52,77.52,76.09,76.13,134565.0,66.2017,66.2017,64.9805,65.0146,134565.0
2021-03-04 14:00:00,76.15,77.22,75.87,77.08,171026.0,65.0317,65.9455,64.7926,65.8259,171026.0
2021-03-04 14:30:00,77.06,77.72,76.83,77.6,144217.0,65.8089,66.3725,65.6124,66.27,144217.0
2021-03-04 15:00:00,77.59,77.65,76.93,77.21,153956.0,66.2615,66.3127,65.6978,65.937,153956.0
2021-03-04 15:30:00,77.19,77.73,77.14,77.73,455255.0,65.9199,66.381,65.8772,66.381,455255.0
2021-03-05 09:30:00,78.63,79.13,77.36,77.75,110698.0,67.1496,67.5766,66.0651,66.3981,110698.0
2021-03-05 10:00:00,77.78,77.9,76.86,76.91,169594.0,66.4237,66.5262,65.6381,65.6808,169594.0
2021-03-05 10:30:00,76.94,77.33,76.68,76.9,107910.0,65.7064,66.0394,65.4843,65.6722,107910.0
2021-03-05 11:00:00,76.89,76.89,76.13,76.27,89656.0,65.6637,65.6637,65.0146,65.1342,89656.0
2021-03-05 11:30:00,76.3,76.87,76.15,76.85,67265.0,65.1598,65.6466,65.0317,65.6295,67265.0
2021-03-05 12:00:00,76.82,77.47,76.69,77.37,98675.0,65.6039,66.159,65.4929,66.0736,98675.0
2021-03-05 12:30:00,77.35,77.9,77.28,77.77,95883.0,66.0565,66.5262,65.9967,66.4152,95883.0
2021-03-05 13:00:00,77.78,78.0,77.59,77.9,122583.0,66.4237,66.6116,66.2615,66.5262,122583.0
2021-03-05 13:30:00,77.92,78.37,77.8,78.23,104094.0,66.5433,66.9276,66.4408,66.808,104094.0
2021-03-05 14:00:00,78.28,78.3,77.69,78.03,82711.0,66.8507,66.8678,66.3469,66.6372,82711.0
2021-03-05 14:30:00,78.03,78.67,78.02,78.57,105786.0,66.6372,67.1838,66.6287,67.0984,105786.0
2021-03-05 15:00:00,78.56,78.67,78.36,78.52,143691.0,67.0899,67.1838,66.9191,67.0557,143691.0
2021-03-05 15:30:00,78.53,79.06,78.35,78.76,349944.0,67.0642,67.5169,66.9105,67.2607,349944.0
2021-03-08 09:30:00,82.11,82.11,80.59,80.86,292818.0,70.1215,70.1215,68.8235,69.054,292818.0
2021-03-08 10:00:00,81.01,82.22,80.92,82.09,199744.0,69.1821,70.2155,69.1053,70.1045,199744.0
2021-03-08 10:30:00,82.16,82.7,82.0,82.34,180010.0,70.1642,70.6254,70.0276,70.318,180010.0
2021-03-08 11:00:00,82.35,82.77,81.96,82.06,155656.0,70.3265,70.6852,69.9934,70.0788,155656.0
2021-03-08 11:30:00,82.07,82.09,81.41,81.48,79488.0,70.0874,70.1045,69.5237,69.5835,79488.0
2021-03-08 12:00:00,81.46,82.01,81.44,81.86,95151.0,69.5664,70.0361,69.5494,69.908,95151.0
2021-03-08 12:30:00,81.88,82.08,81.62,81.73,214390.0,69.9251,70.0959,69.7031,69.797,214390.0
2021-03-08 13:00:00,81.72,82.16,81.72,82.03,175127.0,69.7885,70.1642,69.7885,70.0532,175127.0
2021-03-08 13:30:00,82.06,82.1,81.52,81.54,67823.0,70.0788,70.113,69.6177,69.6348,67823.0
2021-03-08 14:00:00,81.53,82.12,81.53,81.96,87306.0,69.6262,70.1301,69.6262,69.9934,87306.0
2021-03-08 14:30:00,81.96,82.04,81.57,81.83,64588.0,69.9934,70.0618,69.6604,69.8824,64588.0
2021-03-08 15:00:00,81.82,81.82,81.37,81.48,122207.0,69.8739,69.8739,69.4896,69.5835,122207.0
2021-03-08 15:30:00,81.5,81.92,81.44,81.5,443655.0,69.6006,69.9593,69.5494,69.6006,443655.0
2021-03-09 09:30:00,81.14,81.31,80.2,80.46,126879.0,69.7202,69.8663,68.9125,69.136,126879.0
2021-03-09 10:00:00,80.44,80.64,80.13,80.35,104118.0,69.1188,69.2906,68.8524,69.0414,104118.0
2021-03-09 10:30:00,80.41,80.82,80.27,80.82,120036.0,69.093,69.4453,68.9727,69.4453,120036.0
2021-03-09 11:00:00,80.81,81.11,80.66,80.82,143758.0,69.4367,69.6945,69.3078,69.4453,143758.0
2021-03-09 11:30:00,80.84,80.86,80.53,80.74,101746.0,69.4625,69.4797,69.1961,69.3765,101746.0
2021-03-09 12:00:00,80.77,80.77,80.42,80.68,90844.0,69.4023,69.4023,69.1016,69.325,90844.0
2021-03-09 12:30:00,80.67,80.72,80.15,80.26,67335.0,69.3164,69.3594,68.8696,68.9641,67335.0
2021-03-09 13:00:00,80.27,80.44,80.18,80.44,84118.0,68.9727,69.1188,68.8954,69.1188,84118.0
2021-03-09 13:30:00,80.43,80.68,80.34,80.53,77227.0,69.1102,69.325,69.0328,69.1961,77227.0
2021-03-09 14:00:00,80.59,80.67,80.39,80.45,88639.0,69.2477,69.3164,69.0758,69.1274,88639.0
2021-03-09 14:30:00,80.47,80.54,79.73,79.84,97063.0,69.1445,69.2047,68.5087,68.6032,97063.0
2021-03-09 15:00:00,79.84,80.1,79.82,79.99,140459.0,68.6032,68.8266,68.586,68.7321,140459.0
2021-03-09 15:30:00,79.99,80.03,79.49,79.51,430518.0,68.7321,68.7665,68.3025,68.3197,430518.0
2021-03-10 09:30:00,79.92,80.81,79.56,80.35,115258.0,68.672,69.4367,68.3626,69.0414,115258.0
2021-03-10 10:00:00,80.34,80.57,80.04,80.07,80849.0,69.0328,69.2305,68.7751,68.8008,80849.0
2021-03-10 10:30:00,80.07,80.64,79.94,80.49,147147.0,68.8008,69.2906,68.6891,69.1617,147147.0
2021-03-10 11:00:00,80.5,80.63,79.68,79.73,131138.0,69.1703,69.282,68.4657,68.5087,131138.0
2021-03-10 11:30:00,79.7,79.99,79.56,79.82,122419.0,68.4829,68.7321,68.3626,68.586,122419.0
2021-03-10 12:00:00,79.82,80.17,79.78,79.9,126906.0,68.586,68.8868,68.5517,68.6548,126906.0
2021-03-10 12:30:00,79.9,80.11,79.6,79.95,115257.0,68.6548,68.8352,68.397,68.6977,115257.0
2021-03-10 13:00:00,79.96,80.2,79.73,80.16,104113.0,68.7063,68.9125,68.5087,68.8782,104113.0
2021-03-10 13:30:00,80.17,80.23,79.94,80.09,92560.0,68.8868,68.9383,68.6891,68.818,92560.0
2021-03-10 14:00:00,80.07,80.26,79.9,80.2,148860.0,68.8008,68.9641,68.6548,68.9125,148860.0
2021-03-10 14:30:00,80.2,80.35,80.08,80.22,166928.0,68.9125,69.0414,68.8094,68.9297,166928.0
2021-03-10 15:00:00,80.23,80.34,79.95,79.95,211676.0,68.9383,69.0328,68.6977,68.6977,211676.0
2021-03-10 15:30:00,79.94,79.97,79.63,79.71,584035.0,68.6891,68.7149,68.4228,68.4915,584035.0
2021-03-11 09:30:00,79.77,79.91,78.67,78.99,274076.0,68.5431,68.6634,67.5979,67.8728,274076.0
2021-03-11 10:00:00,78.97,78.99,78.22,78.43,138231.0,67.8557,67.8728,67.2112,67.3917,138231.0
2021-03-11 10:30:00,78.41,79.62,78.25,79.44,280601.0,67.3745,68.4142,67.237,68.2595,280601.0
2021-03-11 11:00:00,79.44,79.98,79.42,79.67,174201.0,68.2595,68.7235,68.2423,68.4571,174201.0
2021-03-11 11:30:00,79.67,79.81,79.35,79.38,102038.0,68.4571,68.5774,68.1822,68.208,102038.0
2021-03-11 12:00:00,79.39,79.66,79.24,79.66,109892.0,68.2165,68.4485,68.0877,68.4485,109892.0
2021-03-11 12:30:00,79.67,79.67,79.22,79.38,97070.0,68.4571,68.4571,68.0705,68.208,97070.0
2021-03-11 13:00:00,79.38,79.55,79.33,79.5,127282.0,68.208,68.354,68.165,68.3111,127282.0
2021-03-11 13:30:00,79.51,79.63,79.27,79.35,125294.0,68.3197,68.4228,68.1134,68.1822,125294.0
2021-03-11 14:00:00,79.35,79.69,79.34,79.54,211694.0,68.1822,68.4743,68.1736,68.3454,211694.0
2021-03-11 14:30:00,79.54,79.72,79.33,79.38,206226.0,68.3454,68.5001,68.165,68.208,206226.0
2021-03-11 15:00:00,79.38,79.49,79.17,79.23,140139.0,68.208,68.3025,68.0275,68.0791,140139.0
2021-03-11 15:30:00,79.22,79.52,79.16,79.5,485418.0,68.0705,68.3283,68.0189,68.3111,485418.0
2021-03-12 09:30:00,79.85,80.15,79.52,79.97,190315.0,68.6118,68.8696,68.3283,68.7149,190315.0
2021-03-12 10:00:00,79.94,80.1,79.17,79.28,120253.0,68.6891,68.8266,68.0275,68.122,120253.0
2021-03-12 10:30:00,79.29,79.53,79.22,79.46,169679.0,68.1306,68.3368,68.0705,68.2767,169679.0
2021-03-12 11:00:00,79.44,79.56,78.83,78.98,137325.0,68.2595,68.3626,67.7354,67.8643,137325.0
2021-03-12 11:30:00,78.98,79.15,78.87,79.1,101964.0,67.8643,68.0103,67.7697,67.9674,101964.0
2021-03-12 12:00:00,79.12,79.13,78.81,78.81,187719.0,67.9845,67.9931,67.7182,67.7182,187719.0
2021-03-12 12:30:00,78.81,79.04,78.42,78.45,211988.0,67.7182,67.9158,67.3831,67.4088,211988.0
2021-03-12 13:00:00,78.45,78.81,78.38,78.78,151895.0,67.4088,67.7182,67.3487,67.6924,151895.0
2021-03-12 13:30:00,78.78,78.95,78.49,78.93,140712.0,67.6924,67.8385,67.4432,67.8213,140712.0
2021-03-12 14:00:00,78.93,79.39,78.93,79.27,126044.0,67.8213,68.2165,67.8213,68.1134,126044.0
2021-03-12 14:30:00,79.27,79.34,78.94,79.14,152649.0,68.1134,68.1736,67.8299,68.0017,152649.0
2021-03-12 15:00:00,79.14,79.24,78.91,79.05,177567.0,68.0017,68.0877,67.8041,67.9244,177567.0
2021-03-12 15:30:00,79.05,79.2,78.79,79.11,398624.0,67.9244,68.0533,67.701,67.976,398624.0
2021-03-15 09:30:00,78.83,79.65,78.35,78.44,195696.0,67.7354,68.44,67.3229,67.4003,195696.0
2021-03-15 10:00:00,78.41,78.65,78.12,78.53,128921.0,67.3745,67.5807,67.1253,67.4776,128921.0
2021-03-15 10:30:00,78.5,78.73,78.11,78.12,106929.0,67.4518,67.6494,67.1167,67.1253,106929.0
2021-03-15 11:00:00,78.1,79.1,78.05,79.04,164788.0,67.1081,67.9674,67.0651,67.9158,164788.0
2021-03-15 11:30:00,79.06,79.46,78.9,79.38,141539.0,67.933,68.2767,67.7955,68.208,141539.0
2021-03-15 12:00:00,79.4,79.75,79.19,79.37,173116.0,68.2251,68.5259,68.0447,68.1994,173116.0
2021-03-15 12:30:00,79.37,79.79,79.25,79.42,363807.0,68.1994,68.5603,68.0963,68.2423,363807.0
2021-03-15 13:00:00,79.44,79.68,79.41,79.61,108157.0,68.2595,68.4657,68.2337,68.4056,108157.0
2021-03-15 13:30:00,79.6,79.8,79.6,79.77,138275.0,68.397,68.5688,68.397,68.5431,138275.0
2021-03-15 14:00:00,79.78,79.95,79.61,79.95,180586.0,68.5517,68.6977,68.4056,68.6977,180586.0
2021-03-15 14:30:00,79.95,80.0,79.28,79.43,147798.0,68.6977,68.7407,68.122,68.2509,147798.0
2021-03-15 15:00:00,79.42,79.47,79.13,79.4,141258.0,68.2423,68.2853,67.9931,68.2251,141258.0
2021-03-15 15:30:00,79.41,79.83,79.29,79.77,416166.0,68.2337,68.5946,68.1306,68.5431,416166.0
2021-03-16 09:30:00,79.89,79.95,77.96,78.06,290901.0,68.6462,68.6977,66.9878,67.0737,290901.0
2021-03-16 10:00:00,78.06,78.16,76.91,77.0,187664.0,67.0737,67.1597,66.0856,66.1629,187664.0
2021-03-16 10:30:00,77.01,77.49,76.81,76.81,288152.0,66.1715,66.584,65.9997,65.9997,288152.0
2021-03-16 11:00:00,76.83,76.91,76.41,76.45,215215.0,66.0168,66.0856,65.656,65.6903,215215.0
2021-03-16 11:30:00,76.42,76.84,76.42,76.75,163119.0,65.6645,66.0254,65.6645,65.9481,163119.0
2021-03-16 12:00:00,76.75,76.8,76.57,76.61,141119.0,65.9481,65.9911,65.7934,65.8278,141119.0
2021-03-16 12:30:00,76.62,76.7,76.42,76.45,142164.0,65.8364,65.9051,65.6645,65.6903,142164.0
2021-03-16 13:00:00,76.44,76.75,76.41,76.56,119670.0,65.6817,65.9481,65.656,65.7848,119670.0
2021-03-16 13:30:00,76.56,76.73,76.32,76.69,133294.0,65.7848,65.9309,65.5786,65.8965,133294.0
2021-03-16 14:00:00,76.67,76.83,76.12,76.2,141450.0,65.8794,66.0168,65.4068,65.4755,141450.0
2021-03-16 14:30:00,76.18,76.5,76.09,76.42,163569.0,65.4583,65.7333,65.381,65.6645,163569.0
2021-03-16 15:00:00,76.42,76.72,76.35,76.61,505379.0,65.6645,65.9223,65.6044,65.8278,505379.0
2021-03-16 15:30:00,76.61,76.66,75.76,75.86,741909.0,65.8278,65.8708,65.0974,65.1834,741909.0
2021-03-17 09:30:00,75.9,76.61,75.61,75.74,200779.0,65.2177,65.8278,64.9685,65.0803,200779.0
2021-03-17 10:00:00,75.76,76.69,75.55,76.65,182518.0,65.0974,65.8965,64.917,65.8622,182518.0
2021-03-17 10:30:00,76.63,76.86,76.22,76.38,159888.0,65.845,66.0426,65.4927,65.6302,159888.0
2021-03-17 11:00:00,76.39,77.03,76.37,76.95,169938.0,65.6388,66.1887,65.6216,66.12,169938.0
2021-03-17 11:30:00,76.95,77.34,76.86,77.22,233965.0,66.12,66.4551,66.0426,66.352,233965.0
2021-03-17 12:00:00,77.23,77.52,77.22,77.41,131616.0,66.3605,66.6097,66.352,66.5152,131616.0
2021-03-17 12:30:00,77.4,78.16,77.4,78.16,178632.0,66.5066,67.1597,66.5066,67.1597,178632.0
2021-03-17 13:00:00,78.16,78.17,77.7,77.74,190115.0,67.1597,67.1683,66.7644,66.7988,190115.0
2021-03-17 13:30:00,77.75,77.75,77.05,77.07,103316.0,66.8074,66.8074,66.2059,66.2231,103316.0
2021-03-17 14:00:00,77.09,78.4,77.09,78.0,266186.0,66.2403,67.3659,66.2403,67.0222,266186.0
2021-03-17 14:30:00,78.01,78.82,77.95,78.25,208518.0,67.0308,67.7268,66.9792,67.237,208518.0
2021-03-17 15:00:00,78.25,78.45,77.86,77.97,158533.0,67.237,67.4088,66.9019,66.9964,158533.0
2021-03-17 15:30:00,77.96,78.44,77.95,78.35,407603.0,66.9878,67.4003,66.9792,67.3229,407603.0
2021-03-18 09:30:00,78.33,79.2,78.06,79.09,296573.0,67.3057,68.0533,67.0737,67.9588,296573.0
2021-03-18 10:00:00,79.09,79.85,79.09,79.8,260560.0,67.9588,68.6118,67.9588,68.5688,260560.0
2021-03-18 10:30:00,79.81,80.3,79.57,79.94,211411.0,68.5774,68.9985,68.3712,68.6891,211411.0
2021-03-18 11:00:00,79.96,80.26,79.96,80.13,146309.0,68.7063,68.9641,68.7063,68.8524,146309.0
2021-03-18 11:30:00,80.18,80.6,80.0,80.57,98927.0,68.8954,69.2563,68.7407,69.2305,98927.0
2021-03-18 12:00:00,80.6,80.7,80.28,80.49,110806.0,69.2563,69.3422,68.9813,69.1617,110806.0
2021-03-18 12:30:00,80.47,80.68,80.05,80.24,141798.0,69.1445,69.325,68.7837,68.9469,141798.0
2021-03-18 13:00:00,80.25,80.54,80.25,80.41,112509.0,68.9555,69.2047,68.9555,69.093,112509.0
2021-03-18 13:30:00,80.43,80.62,80.3,80.51,87363.0,69.1102,69.2734,68.9985,69.1789,87363.0
2021-03-18 14:00:00,80.52,80.54,79.91,79.95,160811.0,69.1875,69.2047,68.6634,68.6977,160811.0
2021-03-18 14:30:00,79.96,80.1,79.54,79.99,238755.0,68.7063,68.8266,68.3454,68.7321,238755.0
2021-03-18 15:00:00,79.98,80.1,79.46,79.74,201543.0,68.7235,68.8266,68.2767,68.5173,201543.0
2021-03-18 15:30:00,79.72,79.75,79.04,79.31,491949.0,68.5001,68.5259,67.9158,68.1478,491949.0
2021-03-19 09:30:00,78.93,79.71,77.87,79.08,486985.0,67.8213,68.4915,66.9105,67.9502,486985.0
2021-03-19 10:00:00,79.07,79.6,78.76,79.41,107655.0,67.9416,68.397,67.6752,68.2337,107655.0
2021-03-19 10:30:00,79.39,79.82,78.88,79.47,109735.0,68.2165,68.586,67.7783,68.2853,109735.0
2021-03-19 11:00:00,79.48,79.53,79.17,79.39,110397.0,68.2939,68.3368,68.0275,68.2165,110397.0
2021-03-19 11:30:00,79.38,80.13,79.32,80.05,132990.0,68.208,68.8524,68.1564,68.7837,132990.0
2021-03-19 12:00:00,80.08,80.18,79.55,79.66,97054.0,68.8094,68.8954,68.354,68.4485,97054.0
2021-03-19 12:30:00,79.65,79.82,79.61,79.74,73408.0,68.44,68.586,68.4056,68.5173,73408.0
2021-03-19 13:00:00,79.74,79.81,79.5,79.53,68556.0,68.5173,68.5774,68.3111,68.3368,68556.0
2021-03-19 13:30:00,79.53,79.66,79.36,79.66,90268.0,68.3368,68.4485,68.1908,68.4485,90268.0
2021-03-19 14:00:00,79.67,79.81,79.41,79.46,127669.0,68.4571,68.5774,68.2337,68.2767,127669.0
2021-03-19 14:30:00,79.44,79.6,79.38,79.59,206693.0,68.2595,68.397,68.208,68.3884,206693.0
2021-03-19 15:00:00,79.63,79.65,79.22,79.37,240168.0,68.4228,68.44,68.0705,68.1994,240168.0
2021-03-19 15:30:00,79.38,80.07,79.34,79.63,1050319.0,68.208,68.8008,68.1736,68.4228,1050319.0
2021-03-22 09:30:00,80.22,80.28,78.75,79.76,258320.0,68.9297,68.9813,67.6666,68.5345,258320.0
2021-03-22 10:00:00,79.81,79.93,79.46,79.68,129105.0,68.5774,68.6805,68.2767,68.4657,129105.0
2021-03-22 10:30:00,79.69,79.74,78.81,78.9,110061.0,68.4743,68.5173,67.7182,67.7955,110061.0
2021-03-22 11:00:00,78.9,79.33,78.77,79.26,73681.0,67.7955,68.165,67.6838,68.1048,73681.0
2021-03-22 11:30:00,79.24,79.39,79.07,79.39,60027.0,68.0877,68.2165,67.9416,68.2165,60027.0
2021-03-22 12:00:00,79.4,79.48,78.97,79.21,73159.0,68.2251,68.2939,67.8557,68.0619,73159.0
2021-03-22 12:30:00,79.22,79.49,79.22,79.44,75981.0,68.0705,68.3025,68.0705,68.2595,75981.0
2021-03-22 13:00:00,79.46,79.62,79.33,79.62,52952.0,68.2767,68.4142,68.165,68.4142,52952.0
2021-03-22 13:30:00,79.65,79.96,79.64,79.92,49484.0,68.44,68.7063,68.4314,68.672,49484.0
2021-03-22 14:00:00,79.88,79.95,79.67,79.85,69523.0,68.6376,68.6977,68.4571,68.6118,69523.0
2021-03-22 14:30:00,79.84,80.28,79.82,80.21,56397.0,68.6032,68.9813,68.586,68.9211,56397.0
2021-03-22 15:00:00,80.21,80.28,79.99,80.01,87059.0,68.9211,68.9813,68.7321,68.7493,87059.0
2021-03-22 15:30:00,80.01,80.02,79.69,79.8,383958.0,68.7493,68.7579,68.4743,68.5688,383958.0
2021-03-23 09:30:00,78.94,79.45,78.54,79.16,90674.0,67.8299,68.2681,67.4862,68.0189,90674.0
2021-03-23 10:00:00,79.15,79.49,79.06,79.14,59545.0,68.0103,68.3025,67.933,68.0017,59545.0
2021-03-23 10:30:00,79.13,79.21,78.72,79.16,141228.0,67.9931,68.0619,67.6408,68.0189,141228.0
2021-03-23 11:00:00,79.13,79.15,78.71,79.14,118293.0,67.9931,68.0103,67.6323,68.0017,118293.0
2021-03-23 11:30:00,79.18,79.21,78.29,78.36,103154.0,68.0361,68.0619,67.2714,67.3315,103154.0
2021-03-23 12:00:00,78.41,78.53,78.07,78.11,134810.0,67.3745,67.4776,67.0823,67.1167,134810.0
2021-03-23 12:30:00,78.12,78.19,77.91,77.95,89733.0,67.1253,67.1854,66.9448,66.9792,89733.0
2021-03-23 13:00:00,77.96,78.21,77.88,78.07,98945.0,66.9878,67.2026,66.9191,67.0823,98945.0
2021-03-23 13:30:00,78.06,78.15,77.43,77.54,107684.0,67.0737,67.1511,66.5324,66.6269,107684.0
2021-03-23 14:00:00,77.51,77.56,77.28,77.33,84199.0,66.6011,66.6441,66.4035,66.4465,84199.0
2021-03-23 14:30:00,77.37,77.52,77.0,77.01,119675.0,66.4808,66.6097,66.1629,66.1715,119675.0
2021-03-23 15:00:00,77.02,77.4,76.22,76.44,219104.0,66.1801,66.5066,65.4927,65.6817,219104.0
2021-03-23 15:30:00,76.43,76.54,76.2,76.44,438692.0,65.6731,65.7677,65.4755,65.6817,438692.0
2021-03-24 09:30:00,76.96,78.13,76.96,77.48,92411.0,66.1285,67.1339,66.1285,66.5754,92411.0
2021-03-24 10:00:00,77.45,78.2,77.43,77.7,58376.0,66.5496,67.194,66.5324,66.7644,58376.0
2021-03-24 10:30:00,77.76,78.37,77.7,78.34,104571.0,66.816,67.3401,66.7644,67.3143,104571.0
2021-03-24 11:00:00,78.43,78.52,78.15,78.3,77866.0,67.3917,67.469,67.1511,67.28,77866.0
2021-03-24 11:30:00,78.3,78.63,78.07,78.26,189255.0,67.28,67.5635,67.0823,67.2456,189255.0
2021-03-24 12:00:00,78.29,78.72,78.22,78.71,88696.0,67.2714,67.6408,67.2112,67.6323,88696.0
2021-03-24 12:30:00,78.68,78.68,78.39,78.62,79675.0,67.6065,67.6065,67.3573,67.5549,79675.0
2021-03-24 13:00:00,78.61,78.61,77.7,77.76,109953.0,67.5463,67.5463,66.7644,66.816,109953.0
2021-03-24 13:30:00,77.76,77.87,77.41,77.86,77334.0,66.816,66.9105,66.5152,66.9019,77334.0
2021-03-24 14:00:00,77.84,77.84,77.44,77.48,90733.0,66.8847,66.8847,66.541,66.5754,90733.0
2021-03-24 14:30:00,77.41,77.47,77.04,77.18,95373.0,66.5152,66.5668,66.1973,66.3176,95373.0
2021-03-24 15:00:00,77.18,77.43,77.0,77.03,105962.0,66.3176,66.5324,66.1629,66.1887,105962.0
2021-03-24 15:30:00,77.04,77.04,76.6,76.68,282338.0,66.1973,66.1973,65.8192,65.888,282338.0
2021-03-25 09:30:00,76.02,76.34,75.38,75.62,188067.0,65.3208,65.5958,64.7709,64.9771,188067.0
2021-03-25 10:00:00,75.6,76.24,75.52,76.06,115387.0,64.96,65.5099,64.8912,65.3552,115387.0
2021-03-25 10:30:00,76.03,76.17,75.39,75.79,97472.0,65.3294,65.4497,64.7795,65.1232,97472.0
2021-03-25 11:00:00,75.76,76.46,75.53,76.41,62477.0,65.0974,65.6989,64.8998,65.656,62477.0
2021-03-25 11:30:00,76.4,77.2,76.4,77.19,89888.0,65.6474,66.3348,65.6474,66.3262,89888.0
2021-03-25 12:00:00,77.18,77.71,77.15,77.51,89907.0,66.3176,66.773,66.2918,66.6011,89907.0
2021-03-25 12:30:00,77.53,77.98,77.5,77.95,45942.0,66.6183,67.005,66.5925,66.9792,45942.0
2021-03-25 13:00:00,77.94,78.23,77.82,77.95,67055.0,66.9706,67.2198,66.8675,66.9792,67055.0
2021-03-25 13:30:00,77.98,78.17,77.7,77.75,67306.0,67.005,67.1683,66.7644,66.8074,67306.0
2021-03-25 14:00:00,77.74,77.98,77.62,77.63,76539.0,66.7988,67.005,66.6957,66.7043,76539.0
2021-03-25 14:30:00,77.59,78.16,77.54,78.04,78996.0,66.6699,67.1597,66.6269,67.0565,78996.0
2021-03-25 15:00:00,78.0,78.17,77.83,78.06,95269.0,67.0222,67.1683,66.8761,67.0737,95269.0
2021-03-25 15:30:00,78.07,78.41,78.02,78.11,287660.0,67.0823,67.3745,67.0394,67.1167,287660.0
2021-03-26 09:30:00,78.86,79.38,78.56,79.38,143683.0,67.7611,68.208,67.5034,68.208,143683.0
2021-03-26 10:00:00,79.35,79.98,79.29,79.87,82780.0,68.1822,68.7235,68.1306,68.629,82780.0
2021-03-26 10:30:00,79.92,79.97,79.41,79.48,75798.0,68.672,68.7149,68.2337,68.2939,75798.0
2021-03-26 11:00:00,79.49,79.68,78.91,79.17,84638.0,68.3025,68.4657,67.8041,68.0275,84638.0
2021-03-26 11:30:00,79.17,79.46,79.07,79.13,41817.0,68.0275,68.2767,67.9416,67.9931,41817.0
2021-03-26 12:00:00,79.13,79.35,78.97,79.11,56579.0,67.9931,68.1822,67.8557,67.976,56579.0
2021-03-26 12:30:00,79.14,79.32,78.99,79.16,49823.0,68.0017,68.1564,67.8728,68.0189,49823.0
2021-03-26 13:00:00,79.16,79.3,78.87,78.95,55137.0,68.0189,68.1392,67.7697,67.8385,55137.0
2021-03-26 13:30:00,78.96,79.09,78.78,79.02,80090.0,67.8471,67.9588,67.6924,67.8986,80090.0
2021-03-26 14:00:00,79.02,79.03,78.48,78.85,98922.0,67.8986,67.9072,67.4346,67.7525,98922.0
2021-03-26 14:30:00,78.83,79.28,78.54,79.25,158707.0,67.7354,68.122,67.4862,68.0963,158707.0
2021-03-26 15:00:00,79.25,79.35,78.96,79.25,113954.0,68.0963,68.1822,67.8471,68.0963,113954.0
2021-03-26 15:30:00,79.25,80.35,79.23,80.21,491915.0,68.0963,69.0414,68.0791,68.9211,491915.0
2021-03-29 09:30:00,80.02,80.87,79.75,80.7,123757.0,68.7579,69.4883,68.5259,69.3422,123757.0
2021-03-29 10:00:00,80.7,80.7,79.58,79.67,175250.0,69.3422,69.3422,68.3798,68.4571,175250.0
2021-03-29 10:30:00,79.67,79.72,79.09,79.16,139836.0,68.4571,68.5001,67.9588,68.0189,139836.0
2021-03-29 11:00:00,79.13,79.26,78.66,79.19,98170.0,67.9931,68.1048,67.5893,68.0447,98170.0
2021-03-29 11:30:00,79.24,79.73,79.19,79.62,40299.0,68.0877,68.5087,68.0447,68.4142,40299.0
2021-03-29 12:00:00,79.64,79.74,79.24,79.61,42781.0,68.4314,68.5173,68.0877,68.4056,42781.0
2021-03-29 12:30:00,79.61,79.62,79.22,79.32,75640.0,68.4056,68.4142,68.0705,68.1564,75640.0
2021-03-29 13:00:00,79.35,79.35,78.69,78.96,61223.0,68.1822,68.1822,67.6151,67.8471,61223.0
2021-03-29 13:30:00,78.93,79.17,78.64,78.67,49662.0,67.8213,68.0275,67.5721,67.5979,49662.0
2021-03-29 14:00:00,78.69,78.97,78.46,78.83,55758.0,67.6151,67.8557,67.4174,67.7354,55758.0
2021-03-29 14:30:00,78.73,78.93,78.43,78.84,61331.0,67.6494,67.8213,67.3917,67.744,61331.0
2021-03-29 15:00:00,78.85,79.4,78.84,79.27,72887.0,67.7525,68.2251,67.744,68.1134,72887.0
2021-03-29 15:30:00,79.29,79.38,78.73,78.79,277326.0,68.1306,68.208,67.6494,67.701,277326.0
2021-03-30 09:30:00,78.64,79.17,78.43,78.98,45036.0,67.5721,68.0275,67.3917,67.8643,45036.0
2021-03-30 10:00:00,78.99,79.17,78.79,79.12,78958.0,67.8728,68.0275,67.701,67.9845,78958.0
2021-03-30 10:30:00,79.13,79.79,79.13,79.6,146139.0,67.9931,68.5603,67.9931,68.397,146139.0
2021-03-30 11:00:00,79.6,79.69,79.42,79.55,47052.0,68.397,68.4743,68.2423,68.354,47052.0
2021-03-30 11:30:00,79.59,79.62,79.27,79.31,60678.0,68.3884,68.4142,68.1134,68.1478,60678.0
2021-03-30 12:00:00,79.34,79.64,79.34,79.6,41786.0,68.1736,68.4314,68.1736,68.397,41786.0
2021-03-30 12:30:00,79.59,79.63,79.45,79.53,34391.0,68.3884,68.4228,68.2681,68.3368,34391.0
2021-03-30 13:00:00,79.52,79.57,79.33,79.52,34198.0,68.3283,68.3712,68.165,68.3283,34198.0
2021-03-30 13:30:00,79.52,79.66,79.43,79.62,67417.0,68.3283,68.4485,68.2509,68.4142,67417.0
2021-03-30 14:00:00,79.62,79.94,79.58,79.83,70648.0,68.4142,68.6891,68.3798,68.5946,70648.0
2021-03-30 14:30:00,79.83,80.13,79.78,80.11,49812.0,68.5946,68.8524,68.5517,68.8352,49812.0
2021-03-30 15:00:00,80.11,80.42,80.07,80.4,65945.0,68.8352,69.1016,68.8008,69.0844,65945.0
2021-03-30 15:30:00,80.39,80.42,79.9,80.15,308502.0,69.0758,69.1016,68.6548,68.8696,308502.0
2021-03-31 09:30:00,79.97,80.86,79.88,80.51,132184.0,68.7149,69.4797,68.6376,69.1789,132184.0
2021-03-31 10:00:00,80.48,80.57,80.15,80.24,96818.0,69.1531,69.2305,68.8696,68.9469,96818.0
2021-03-31 10:30:00,80.26,80.48,80.02,80.38,65148.0,68.9641,69.1531,68.7579,69.0672,65148.0
2021-03-31 11:00:00,80.41,80.65,80.24,80.34,60651.0,69.093,69.2992,68.9469,69.0328,60651.0
2021-03-31 11:30:00,80.33,80.56,80.18,80.49,49707.0,69.0243,69.2219,68.8954,69.1617,49707.0
2021-03-31 12:00:00,80.49,80.75,80.43,80.7,54455.0,69.1617,69.3851,69.1102,69.3422,54455.0
2021-03-31 12:30:00,80.7,80.82,80.64,80.79,87107.0,69.3422,69.4453,69.2906,69.4195,87107.0
2021-03-31 13:00:00,80.78,80.98,80.73,80.73,64229.0,69.4109,69.5828,69.368,69.368,64229.0
2021-03-31 13:30:00,80.71,80.8,80.49,80.61,51970.0,69.3508,69.4281,69.1617,69.2648,51970.0
2021-03-31 14:00:00,80.6,80.66,80.42,80.46,33517.0,69.2563,69.3078,69.1016,69.136,33517.0
2021-03-31 14:30:00,80.47,80.7,80.35,80.35,52716.0,69.1445,69.3422,69.0414,69.0414,52716.0
2021-03-31 15:00:00,80.36,80.66,80.25,80.5,64745.0,69.05,69.3078,68.9555,69.1703,64745.0
2021-03-31 15:30:00,80.51,80.6,79.91,79.92,271103.0,69.1789,69.2563,68.6634,68.672,271103.0
2021-04-01 09:30:00,80.33,80.64,79.68,79.73,110976.0,69.0243,69.2906,68.4657,68.5087,110976.0
2021-04-01 10:00:00,79.72,80.12,79.68,79.94,154986.0,68.5001,68.8438,68.4657,68.6891,154986.0
2021-04-01 10:30:00,80.04,80.04,79.66,79.77,54842.0,68.7751,68.7751,68.4485,68.5431,54842.0
2021-04-01 11:00:00,79.73,80.02,79.72,79.97,68169.0,68.5087,68.7579,68.5001,68.7149,68169.0
2021-04-01 11:30:00,79.95,80.12,79.92,79.96,45862.0,68.6977,68.8438,68.672,68.7063,45862.0
2021-04-01 12:00:00,79.98,80.07,79.78,79.97,64843.0,68.7235,68.8008,68.5517,68.7149,64843.0
2021-04-01 12:30:00,79.98,80.0,79.6,79.64,141721.0,68.7235,68.7407,68.397,68.4314,141721.0
2021-04-01 13:00:00,79.64,79.79,79.51,79.57,63490.0,68.4314,68.5603,68.3197,68.3712,63490.0
2021-04-01 13:30:00,79.54,79.62,79.25,79.28,50673.0,68.3454,68.4142,68.0963,68.122,50673.0
2021-04-01 14:00:00,79.29,79.48,78.88,79.39,130979.0,68.1306,68.2939,67.7783,68.2165,130979.0
2021-04-01 14:30:00,79.38,79.57,79.28,79.34,41271.0,68.208,68.3712,68.122,68.1736,41271.0
2021-04-01 15:00:00,79.34,79.38,79.1,79.22,78373.0,68.1736,68.208,67.9674,68.0705,78373.0
2021-04-01 15:30:00,79.2,79.48,78.99,79.47,382926.0,68.0533,68.2939,67.8728,68.2853,382926.0
2021-04-05 09:30:00,80.55,80.91,80.1,80.11,104043.0,69.2133,69.5226,68.8266,68.8352,104043.0
2021-04-05 10:00:00,80.13,80.13,79.78,80.11,97589.0,68.8524,68.8524,68.5517,68.8352,97589.0
2021-04-05 10:30:00,80.11,80.32,79.94,80.1,140257.0,68.8352,69.0157,68.6891,68.8266,140257.0
2021-04-05 11:00:00,80.11,81.24,80.02,81.23,118954.0,68.8352,69.8062,68.7579,69.7976,118954.0
2021-04-05 11:30:00,81.23,81.99,81.18,81.71,143154.0,69.7976,70.4506,69.7546,70.21,143154.0
2021-04-05 12:00:00,81.72,81.99,81.6,81.98,111157.0,70.2186,70.4506,70.1155,70.442,111157.0
2021-04-05 12:30:00,81.98,82.26,81.88,82.09,112672.0,70.442,70.6826,70.3561,70.5365,112672.0
2021-04-05 13:00:00,82.09,82.12,81.78,81.89,86048.0,70.5365,70.5623,70.2702,70.3647,86048.0
2021-04-05 13:30:00,81.89,82.23,81.82,82.22,86236.0,70.3647,70.6568,70.3045,70.6482,86236.0
2021-04-05 14:00:00,82.24,82.4,82.14,82.2,79070.0,70.6654,70.8029,70.5795,70.6311,79070.0
2021-04-05 14:30:00,82.22,82.31,82.07,82.09,119884.0,70.6482,70.7256,70.5194,70.5365,119884.0
2021-04-05 15:00:00,82.07,82.6,82.03,82.47,166644.0,70.5194,70.9748,70.485,70.8631,166644.0
2021-04-05 15:30:00,82.46,83.34,82.38,83.11,1059221.0,70.8545,71.6106,70.7857,71.413,1059221.0
2021-04-06 09:30:00,82.98,84.11,82.93,83.92,196534.0,71.3013,72.2722,71.2583,72.109,196534.0
2021-04-06 10:00:00,83.92,84.11,83.69,83.91,213707.0,72.109,72.2722,71.9114,72.1004,213707.0
2021-04-06 10:30:00,83.91,84.35,83.89,84.11,169233.0,72.1004,72.4785,72.0832,72.2722,169233.0
2021-04-06 11:00:00,84.09,84.18,83.78,84.05,172325.0,72.2551,72.3324,71.9887,72.2207,172325.0
2021-04-06 11:30:00,84.03,84.24,83.98,84.2,97500.0,72.2035,72.384,72.1605,72.3496,97500.0
2021-04-06 12:00:00,84.19,84.25,83.81,83.84,98848.0,72.341,72.3925,72.0145,72.0402,98848.0
2021-04-06 12:30:00,83.83,83.83,83.54,83.59,84307.0,72.0317,72.0317,71.7825,71.8254,84307.0
2021-04-06 13:00:00,83.55,84.03,83.5,84.03,66504.0,71.7911,72.2035,71.7481,72.2035,66504.0
2021-04-06 13:30:00,84.05,84.25,83.91,83.95,125213.0,72.2207,72.3925,72.1004,72.1348,125213.0
2021-04-06 14:00:00,83.97,84.16,83.93,84.08,59518.0,72.152,72.3152,72.1176,72.2465,59518.0
2021-04-06 14:30:00,84.08,84.17,83.91,83.93,78906.0,72.2465,72.3238,72.1004,72.1176,78906.0
2021-04-06 15:00:00,83.94,84.01,83.69,83.71,133313.0,72.1262,72.1863,71.9114,71.9285,133313.0
2021-04-06 15:30:00,83.71,83.8,83.49,83.68,279355.0,71.9285,72.0059,71.7395,71.9028,279355.0
2021-04-07 09:30:00,83.77,84.66,83.77,84.18,100065.0,71.9801,72.7448,71.9801,72.3324,100065.0
2021-04-07 10:00:00,84.16,84.16,83.66,84.05,62663.0,72.3152,72.3152,71.8856,72.2207,62663.0
2021-04-07 10:30:00,84.06,84.26,83.93,83.94,65223.0,72.2293,72.4011,72.1176,72.1262,65223.0
2021-04-07 11:00:00,83.95,84.13,83.89,84.04,74007.0,72.1348,72.2894,72.0832,72.2121,74007.0
2021-04-07 11:30:00,84.03,84.03,83.58,83.88,74410.0,72.2035,72.2035,71.8168,72.0746,74410.0
2021-04-07 12:00:00,83.87,83.96,83.57,83.72,74703.0,72.066,72.1434,71.8082,71.9371,74703.0
2021-04-07 12:30:00,83.73,84.09,83.73,84.07,61721.0,71.9457,72.2551,71.9457,72.2379,61721.0
2021-04-07 13:00:00,84.08,84.14,83.82,83.92,58868.0,72.2465,72.298,72.0231,72.109,58868.0
2021-04-07 13:30:00,83.92,83.92,83.71,83.81,41567.0,72.109,72.109,71.9285,72.0145,41567.0
2021-04-07 14:00:00,83.79,83.87,83.73,83.82,58059.0,71.9973,72.066,71.9457,72.0231,58059.0
2021-04-07 14:30:00,83.82,84.03,83.79,83.95,47642.0,72.0231,72.2035,71.9973,72.1348,47642.0
2021-04-07 15:00:00,83.96,84.1,83.86,83.91,60129.0,72.1434,72.2637,72.0574,72.1004,60129.0
2021-04-07 15:30:00,83.91,84.08,83.85,83.98,207247.0,72.1004,72.2465,72.0488,72.1605,207247.0
2021-04-08 09:30:00,83.74,83.92,83.26,83.44,118698.0,71.9543,72.109,71.5419,71.6965,118698.0
2021-04-08 10:00:00,83.46,83.53,82.96,83.0,176060.0,71.7137,71.7739,71.2841,71.3185,176060.0
2021-04-08 10:30:00,83.04,83.6,82.95,83.5,93776.0,71.3528,71.834,71.2755,71.7481,93776.0
2021-04-08 11:00:00,83.53,83.65,83.49,83.58,41411.0,71.7739,71.877,71.7395,71.8168,41411.0
2021-04-08 11:30:00,83.56,83.94,83.53,83.82,52525.0,71.7997,72.1262,71.7739,72.0231,52525.0
2021-04-08 12:00:00,83.89,83.89,83.72,83.77,47996.0,72.0832,72.0832,71.9371,71.9801,47996.0
2021-04-08 12:30:00,83.75,83.86,83.69,83.78,59488.0,71.9629,72.0574,71.9114,71.9887,59488.0
2021-04-08 13:00:00,83.8,83.83,83.48,83.51,35253.0,72.0059,72.0317,71.7309,71.7567,35253.0
2021-04-08 13:30:00,83.54,83.58,83.43,83.58,49094.0,71.7825,71.8168,71.688,71.8168,49094.0
2021-04-08 14:00:00,83.56,83.74,83.49,83.53,208949.0,71.7997,71.9543,71.7395,71.7739,208949.0
2021-04-08 14:30:00,83.54,83.6,83.1,83.27,507399.0,71.7825,71.834,71.4044,71.5505,507399.0
2021-04-08 15:00:00,83.25,83.43,83.12,83.41,81345.0,71.5333,71.688,71.4216,71.6708,81345.0
2021-04-08 15:30:00,83.4,83.45,82.99,83.11,428068.0,71.6622,71.7051,71.3099,71.413,428068.0
2021-04-09 09:30:00,83.59,84.57,83.5,84.39,201174.0,71.8254,72.6675,71.7481,72.5128,201174.0
2021-04-09 10:00:00,84.31,84.36,83.89,84.05,112223.0,72.4441,72.4871,72.0832,72.2207,112223.0
2021-04-09 10:30:00,84.02,84.28,83.85,84.2,108904.0,72.1949,72.4183,72.0488,72.3496,108904.0
2021-04-09 11:00:00,84.17,84.75,84.17,84.51,109885.0,72.3238,72.8222,72.3238,72.616,109885.0
2021-04-09 11:30:00,84.5,84.74,84.34,84.39,130974.0,72.6074,72.8136,72.4699,72.5128,130974.0
2021-04-09 12:00:00,84.39,84.44,84.11,84.16,107911.0,72.5128,72.5558,72.2722,72.3152,107911.0
2021-04-09 12:30:00,84.16,84.3,84.13,84.22,137840.0,72.3152,72.4355,72.2894,72.3668,137840.0
2021-04-09 13:00:00,84.21,84.23,83.98,83.98,104273.0,72.3582,72.3754,72.1605,72.1605,104273.0
2021-04-09 13:30:00,83.98,84.19,83.92,84.12,87528.0,72.1605,72.341,72.109,72.2808,87528.0
2021-04-09 14:00:00,84.13,84.52,84.12,84.29,159815.0,72.2894,72.6245,72.2808,72.4269,159815.0
2021-04-09 14:30:00,84.27,84.47,84.22,84.28,94873.0,72.4097,72.5816,72.3668,72.4183,94873.0
2021-04-09 15:00:00,84.27,84.47,84.17,84.44,92449.0,72.4097,72.5816,72.3238,72.5558,92449.0
2021-04-09 15:30:00,84.45,84.95,84.42,84.94,496602.0,72.5644,72.994,72.5386,72.9854,496602.0
2021-04-12 09:30:00,84.11,84.82,84.02,84.34,118792.0,72.2722,72.8823,72.1949,72.4699,118792.0
2021-04-12 10:00:00,84.34,84.73,84.28,84.65,89570.0,72.4699,72.805,72.4183,72.7362,89570.0
2021-04-12 10:30:00,84.67,84.7,84.29,84.53,73811.0,72.7534,72.7792,72.4269,72.6331,73811.0
2021-04-12 11:00:00,84.54,84.57,84.28,84.47,101872.0,72.6417,72.6675,72.4183,72.5816,101872.0
2021-04-12 11:30:00,84.44,84.96,84.44,84.93,50137.0,72.5558,73.0026,72.5558,72.9768,50137.0
2021-04-12 12:00:00,84.92,85.11,84.8,85.04,131869.0,72.9682,73.1315,72.8651,73.0714,131869.0
2021-04-12 12:30:00,85.04,85.14,84.85,84.98,87238.0,73.0714,73.1573,72.9081,73.0198,87238.0
2021-04-12 13:00:00,85.01,85.02,84.67,84.71,45691.0,73.0456,73.0542,72.7534,72.7878,45691.0
2021-04-12 13:30:00,84.71,84.86,84.65,84.82,55479.0,72.7878,72.9167,72.7362,72.8823,55479.0
2021-04-12 14:00:00,84.86,85.19,84.81,85.19,73684.0,72.9167,73.2002,72.8737,73.2002,73684.0
2021-04-12 14:30:00,85.17,85.45,85.13,85.13,155607.0,73.1831,73.4237,73.1487,73.1487,155607.0
2021-04-12 15:00:00,85.11,85.33,85.05,85.33,116716.0,73.1315,73.3205,73.08,73.3205,116716.0
2021-04-12 15:30:00,85.33,85.54,85.16,85.46,417065.0,73.3205,73.501,73.1745,73.4322,417065.0
2021-04-13 09:30:00,84.8,84.82,83.13,83.18,91674.0,72.8651,72.8823,71.4302,71.4731,91674.0
2021-04-13 10:00:00,83.17,83.55,82.85,83.4,86064.0,71.4645,71.7911,71.1896,71.6622,86064.0
2021-04-13 10:30:00,83.37,83.53,83.03,83.49,74791.0,71.6364,71.7739,71.3442,71.7395,74791.0
2021-04-13 11:00:00,83.55,84.0,83.51,83.77,58693.0,71.7911,72.1777,71.7567,71.9801,58693.0
2021-04-13 11:30:00,83.84,84.1,83.65,83.94,76503.0,72.0402,72.2637,71.877,72.1262,76503.0
2021-04-13 12:00:00,83.94,84.02,83.77,83.81,36219.0,72.1262,72.1949,71.9801,72.0145,36219.0
2021-04-13 12:30:00,83.81,83.86,83.45,83.51,76394.0,72.0145,72.0574,71.7051,71.7567,76394.0
2021-04-13 13:00:00,83.51,83.67,83.42,83.51,56613.0,71.7567,71.8942,71.6794,71.7567,56613.0
2021-04-13 13:30:00,83.51,83.82,83.51,83.74,65666.0,71.7567,72.0231,71.7567,71.9543,65666.0
2021-04-13 14:00:00,83.72,83.94,83.66,83.9,80164.0,71.9371,72.1262,71.8856,72.0918,80164.0
2021-04-13 14:30:00,83.91,83.94,83.58,83.6,89704.0,72.1004,72.1262,71.8168,71.834,89704.0
2021-04-13 15:00:00,83.6,83.8,83.6,83.7,87091.0,71.834,72.0059,71.834,71.92,87091.0
2021-04-13 15:30:00,83.7,83.97,83.56,83.83,251023.0,71.92,72.152,71.7997,72.0317,251023.0
2021-04-14 09:30:00,83.92,84.71,83.46,84.55,73399.0,72.109,72.7878,71.7137,72.6503,73399.0
2021-04-14 10:00:00,84.58,84.63,83.59,83.59,63694.0,72.6761,72.7191,71.8254,71.8254,63694.0
2021-04-14 10:30:00,83.64,84.07,83.64,83.93,86585.0,71.8684,72.2379,71.8684,72.1176,86585.0
2021-04-14 11:00:00,83.9,84.17,83.86,84.1,58691.0,72.0918,72.3238,72.0574,72.2637,58691.0
2021-04-14 11:30:00,84.1,84.15,83.74,83.91,53803.0,72.2637,72.3066,71.9543,72.1004,53803.0
2021-04-14 12:00:00,83.91,84.19,83.81,84.14,59147.0,72.1004,72.341,72.0145,72.298,59147.0
2021-04-14 12:30:00,84.16,84.39,84.15,84.34,59196.0,72.3152,72.5128,72.3066,72.4699,59196.0
2021-04-14 13:00:00,84.34,84.5,84.25,84.34,100428.0,72.4699,72.6074,72.3925,72.4699,100428.0
2021-04-14 13:30:00,84.35,84.58,84.16,84.23,66812.0,72.4785,72.6761,72.3152,72.3754,66812.0
2021-04-14 14:00:00,84.24,84.43,84.12,84.34,105370.0,72.384,72.5472,72.2808,72.4699,105370.0
2021-04-14 14:30:00,84.35,84.5,83.99,84.0,60073.0,72.4785,72.6074,72.1691,72.1777,60073.0
2021-04-14 15:00:00,83.96,84.09,83.8,84.0,155938.0,72.1434,72.2551,72.0059,72.1777,155938.0
2021-04-14 15:30:00,84.0,84.04,83.73,83.98,339499.0,72.1777,72.2121,71.9457,72.1605,339499.0
2021-04-15 09:30:00,84.74,84.74,83.78,83.89,80549.0,72.8136,72.8136,71.9887,72.0832,80549.0
2021-04-15 10:00:00,83.89,84.03,83.61,83.92,61055.0,72.0832,72.2035,71.8426,72.109,61055.0
2021-04-15 10:30:00,83.91,84.21,83.87,83.95,68485.0,72.1004,72.3582,72.066,72.1348,68485.0
2021-04-15 11:00:00,83.94,84.31,83.93,84.19,68127.0,72.1262,72.4441,72.1176,72.341,68127.0
2021-04-15 11:30:00,84.18,84.65,84.14,84.63,56790.0,72.3324,72.7362,72.298,72.7191,56790.0
2021-04-15 12:00:00,84.62,84.72,84.39,84.41,34960.0,72.7105,72.7964,72.5128,72.53,34960.0
2021-04-15 12:30:00,84.41,84.46,84.24,84.25,48359.0,72.53,72.573,72.384,72.3925,48359.0
2021-04-15 13:00:00,84.25,84.27,83.83,83.98,82671.0,72.3925,72.4097,72.0317,72.1605,82671.0
2021-04-15 13:30:00,83.98,84.02,83.82,83.93,89781.0,72.1605,72.1949,72.0231,72.1176,89781.0
2021-04-15 14:00:00,83.93,83.99,83.71,83.85,115535.0,72.1176,72.1691,71.9285,72.0488,115535.0
2021-04-15 14:30:00,83.86,84.1,83.81,84.0,61946.0,72.0574,72.2637,72.0145,72.1777,61946.0
2021-04-15 15:00:00,83.99,84.15,83.86,84.05,76604.0,72.1691,72.3066,72.0574,72.2207,76604.0
2021-04-15 15:30:00,84.06,84.22,83.97,83.98,479295.0,72.2293,72.3668,72.152,72.1605,479295.0
2021-04-16 09:30:00,84.71,85.25,84.52,84.52,238696.0,72.7878,73.2518,72.6245,72.6245,238696.0
2021-04-16 10:00:00,84.52,84.87,84.29,84.78,65984.0,72.6245,72.9253,72.4269,72.848,65984.0
2021-04-16 10:30:00,84.8,84.85,84.5,84.5,71534.0,72.8651,72.9081,72.6074,72.6074,71534.0
2021-04-16 11:00:00,84.52,84.65,84.3,84.44,70587.0,72.6245,72.7362,72.4355,72.5558,70587.0
2021-04-16 11:30:00,84.45,84.61,84.36,84.38,47311.0,72.5644,72.7019,72.4871,72.5042,47311.0
2021-04-16 12:00:00,84.37,84.48,84.29,84.42,74668.0,72.4957,72.5902,72.4269,72.5386,74668.0
2021-04-16 12:30:00,84.41,84.62,84.37,84.6,51061.0,72.53,72.7105,72.4957,72.6933,51061.0
2021-04-16 13:00:00,84.61,84.76,84.38,84.58,66101.0,72.7019,72.8308,72.5042,72.6761,66101.0
2021-04-16 13:30:00,84.59,84.94,84.55,84.83,113710.0,72.6847,72.9854,72.6503,72.8909,113710.0
2021-04-16 14:00:00,84.81,84.91,84.75,84.87,46414.0,72.8737,72.9597,72.8222,72.9253,46414.0
2021-04-16 14:30:00,84.85,85.03,84.81,84.96,71425.0,72.9081,73.0628,72.8737,73.0026,71425.0
2021-04-16 15:00:00,84.97,85.09,84.85,84.95,101647.0,73.0112,73.1143,72.9081,72.994,101647.0
2021-04-16 15:30:00,84.95,84.96,84.64,84.79,219273.0,72.994,73.0026,72.7277,72.8565,219273.0
2021-04-19 09:30:00,84.75,84.75,83.94,84.38,93436.0,72.8222,72.8222,72.1262,72.5042,93436.0
2021-04-19 10:00:00,84.35,84.68,84.04,84.58,37696.0,72.4785,72.762,72.2121,72.6761,37696.0
2021-04-19 10:30:00,84.53,84.6,84.1,84.1,77116.0,72.6331,72.6933,72.2637,72.2637,77116.0
2021-04-19 11:00:00,84.14,84.33,83.98,84.12,48593.0,72.298,72.4613,72.1605,72.2808,48593.0
2021-04-19 11:30:00,84.13,84.32,84.02,84.19,58404.0,72.2894,72.4527,72.1949,72.341,58404.0
2021-04-19 12:00:00,84.18,84.45,84.12,84.21,29435.0,72.3324,72.5644,72.2808,72.3582,29435.0
2021-04-19 12:30:00,84.21,84.23,83.69,83.69,59328.0,72.3582,72.3754,71.9114,71.9114,59328.0
2021-04-19 13:00:00,83.65,83.84,83.65,83.79,84825.0,71.877,72.0402,71.877,71.9973,84825.0
2021-04-19 13:30:00,83.79,83.9,83.42,83.81,150240.0,71.9973,72.0918,71.6794,72.0145,150240.0
2021-04-19 14:00:00,83.81,83.91,83.69,83.88,70159.0,72.0145,72.1004,71.9114,72.0746,70159.0
2021-04-19 14:30:00,83.86,84.06,83.8,84.02,200491.0,72.0574,72.2293,72.0059,72.1949,200491.0
2021-04-19 15:00:00,84.0,84.19,83.85,84.1,118897.0,72.1777,72.341,72.0488,72.2637,118897.0
2021-04-19 15:30:00,84.09,84.1,83.8,83.98,280247.0,72.2551,72.2637,72.0059,72.1605,280247.0
2021-04-20 09:30:00,83.52,83.56,82.69,83.53,210414.0,71.7653,71.7997,71.0521,71.7739,210414.0
2021-04-20 10:00:00,83.53,83.76,83.37,83.43,63984.0,71.7739,71.9715,71.6364,71.688,63984.0
2021-04-20 10:30:00,83.42,83.42,82.64,83.14,143692.0,71.6794,71.6794,71.0091,71.4388,143692.0
2021-04-20 11:00:00,83.14,83.42,83.04,83.31,123292.0,71.4388,71.6794,71.3528,71.5848,123292.0
2021-04-20 11:30:00,83.3,83.31,82.75,83.04,190743.0,71.5762,71.5848,71.1037,71.3528,190743.0
2021-04-20 12:00:00,83.04,83.28,83.0,83.15,50605.0,71.3528,71.5591,71.3185,71.4474,50605.0
2021-04-20 12:30:00,83.17,83.3,83.04,83.3,85666.0,71.4645,71.5762,71.3528,71.5762,85666.0
2021-04-20 13:00:00,83.26,83.42,83.11,83.26,40759.0,71.5419,71.6794,71.413,71.5419,40759.0
2021-04-20 13:30:00,83.26,83.47,83.17,83.47,67729.0,71.5419,71.7223,71.4645,71.7223,67729.0
2021-04-20 14:00:00,83.45,83.57,83.27,83.38,70310.0,71.7051,71.8082,71.5505,71.645,70310.0
2021-04-20 14:30:00,83.37,83.38,83.11,83.14,69304.0,71.6364,71.645,71.413,71.4388,69304.0
2021-04-20 15:00:00,83.15,83.84,83.14,83.81,113236.0,71.4474,72.0402,71.4388,72.0145,113236.0
2021-04-20 15:30:00,83.81,84.76,83.74,84.57,770408.0,72.0145,72.8308,71.9543,72.6675,770408.0
2021-04-21 09:30:00,84.57,85.84,84.38,85.66,108081.0,72.6675,73.7588,72.5042,73.6041,108081.0
2021-04-21 10:00:00,85.67,86.48,85.67,86.34,80249.0,73.6127,74.3087,73.6127,74.1884,80249.0
2021-04-21 10:30:00,86.35,86.74,86.23,86.46,87067.0,74.197,74.5321,74.0939,74.2915,87067.0
2021-04-21 11:00:00,86.48,86.65,86.14,86.29,134208.0,74.3087,74.4548,74.0165,74.1454,134208.0
2021-04-21 11:30:00,86.28,86.42,86.07,86.2,126228.0,74.1368,74.2571,73.9564,74.0681,126228.0
2021-04-21 12:00:00,86.2,86.49,86.14,86.28,102306.0,74.0681,74.3173,74.0165,74.1368,102306.0
2021-04-21 12:30:00,86.29,86.61,86.27,86.36,67150.0,74.1454,74.4204,74.1282,74.2056,67150.0
2021-04-21 13:00:00,86.36,86.51,86.3,86.34,61398.0,74.2056,74.3345,74.154,74.1884,61398.0
2021-04-21 13:30:00,86.35,86.55,86.27,86.51,60119.0,74.197,74.3688,74.1282,74.3345,60119.0
2021-04-21 14:00:00,86.53,86.65,86.4,86.44,54634.0,74.3517,74.4548,74.24,74.2743,54634.0
2021-04-21 14:30:00,86.46,86.73,86.44,86.68,103418.0,74.2915,74.5235,74.2743,74.4805,103418.0
2021-04-21 15:00:00,86.66,87.22,86.66,86.76,336557.0,74.4634,74.9445,74.4634,74.5493,336557.0
2021-04-21 15:30:00,86.77,87.11,86.77,86.98,610639.0,74.5579,74.85,74.5579,74.7383,610639.0
2021-04-22 09:30:00,87.09,87.18,86.54,87.06,110208.0,74.8328,74.9102,74.3602,74.8071,110208.0
2021-04-22 10:00:00,87.08,87.14,86.75,86.89,93387.0,74.8242,74.8758,74.5407,74.661,93387.0
2021-04-22 10:30:00,86.86,87.03,86.47,86.57,157624.0,74.6352,74.7813,74.3001,74.386,157624.0
2021-04-22 11:00:00,86.58,87.13,86.47,86.9,98081.0,74.3946,74.8672,74.3001,74.6696,98081.0
2021-04-22 11:30:00,86.91,87.03,86.56,86.62,57367.0,74.6782,74.7813,74.3774,74.429,57367.0
2021-04-22 12:00:00,86.6,86.88,86.56,86.76,72145.0,74.4118,74.6524,74.3774,74.5493,72145.0
2021-04-22 12:30:00,86.73,86.95,86.73,86.89,59044.0,74.5235,74.7125,74.5235,74.661,59044.0
2021-04-22 13:00:00,86.88,86.99,86.01,86.96,355467.0,74.6524,74.7469,73.9048,74.7211,355467.0
2021-04-22 13:30:00,86.92,87.01,86.18,86.31,125370.0,74.6868,74.7641,74.0509,74.1626,125370.0
2021-04-22 14:00:00,86.28,86.75,85.97,86.71,129511.0,74.1368,74.5407,73.8705,74.5063,129511.0
2021-04-22 14:30:00,86.7,87.0,86.54,86.83,123280.0,74.4977,74.7555,74.3602,74.6094,123280.0
2021-04-22 15:00:00,86.82,86.95,86.34,86.59,173953.0,74.6008,74.7125,74.1884,74.4032,173953.0
2021-04-22 15:30:00,86.6,86.74,86.38,86.39,384501.0,74.4118,74.5321,74.2228,74.2314,384501.0
2021-04-23 09:30:00,87.06,87.27,86.53,87.21,171613.0,74.8071,74.9875,74.3517,74.936,171613.0
2021-04-23 10:00:00,87.23,87.51,87.22,87.46,116570.0,74.9531,75.1937,74.9445,75.1508,116570.0
2021-04-23 10:30:00,87.47,87.89,87.43,87.77,112675.0,75.1594,75.5202,75.125,75.4171,112675.0
2021-04-23 11:00:00,87.77,87.92,87.75,87.82,92987.0,75.4171,75.546,75.3999,75.4601,92987.0
2021-04-23 11:30:00,87.83,87.99,87.58,87.69,121930.0,75.4687,75.6062,75.2539,75.3484,121930.0
2021-04-23 12:00:00,87.69,87.87,87.64,87.81,177589.0,75.3484,75.5031,75.3054,75.4515,177589.0
2021-04-23 12:30:00,87.81,88.09,87.76,87.91,131300.0,75.4515,75.6921,75.4085,75.5374,131300.0
2021-04-23 13:00:00,87.92,87.92,87.73,87.83,47989.0,75.546,75.546,75.3828,75.4687,47989.0
2021-04-23 13:30:00,87.83,87.94,87.41,87.5,100835.0,75.4687,75.5632,75.1078,75.1851,100835.0
2021-04-23 14:00:00,87.5,87.73,87.47,87.73,67258.0,75.1851,75.3828,75.1594,75.3828,67258.0
2021-04-23 14:30:00,87.74,88.23,87.7,88.21,73642.0,75.3914,75.8124,75.357,75.7952,73642.0
2021-04-23 15:00:00,88.21,88.63,88.16,88.59,189666.0,75.7952,76.1561,75.7522,76.1217,189666.0
2021-04-23 15:30:00,88.59,88.69,88.34,88.38,434720.0,76.1217,76.2077,75.9069,75.9413,434720.0
2021-04-26 09:30:00,88.4,89.5,88.38,89.07,248716.0,75.9585,76.9037,75.9413,76.5342,248716.0
2021-04-26 10:00:00,89.1,89.32,88.85,89.2,92680.0,76.5599,76.749,76.3451,76.6459,92680.0
2021-04-26 10:30:00,89.2,89.23,88.7,88.85,174628.0,76.6459,76.6717,76.2162,76.3451,174628.0
2021-04-26 11:00:00,88.84,88.97,88.65,88.88,112564.0,76.3365,76.4482,76.1733,76.3709,112564.0
2021-04-26 11:30:00,88.92,88.93,88.52,88.64,107261.0,76.4053,76.4139,76.0616,76.1647,107261.0
2021-04-26 12:00:00,88.65,88.66,88.06,88.25,304696.0,76.1733,76.1819,75.6663,75.8296,304696.0
2021-04-26 12:30:00,88.25,88.34,87.97,88.06,106119.0,75.8296,75.9069,75.589,75.6663,106119.0
2021-04-26 13:00:00,88.07,88.1,87.66,87.83,115672.0,75.6749,75.7007,75.3226,75.4687,115672.0
2021-04-26 13:30:00,87.83,87.84,87.55,87.6,59782.0,75.4687,75.4773,75.2281,75.2711,59782.0
2021-04-26 14:00:00,87.62,87.74,87.42,87.64,44235.0,75.2882,75.3914,75.1164,75.3054,44235.0
2021-04-26 14:30:00,87.63,87.8,87.51,87.73,47512.0,75.2968,75.4429,75.1937,75.3828,47512.0
2021-04-26 15:00:00,87.74,87.8,87.4,87.43,56741.0,75.3914,75.4429,75.0992,75.125,56741.0
2021-04-26 15:30:00,87.42,87.92,87.3,87.79,265370.0,75.1164,75.546,75.0133,75.4343,265370.0
2021-04-27 09:30:00,88.05,88.63,87.87,88.36,186335.0,75.6577,76.1561,75.5031,75.9241,186335.0
2021-04-27 10:00:00,88.36,88.55,88.27,88.55,76913.0,75.9241,76.0874,75.8468,76.0874,76913.0
2021-04-27 10:30:00,88.58,89.0,88.48,88.95,110407.0,76.1131,76.474,76.0272,76.4311,110407.0
2021-04-27 11:00:00,88.95,89.31,88.93,89.28,71821.0,76.4311,76.7404,76.4139,76.7146,71821.0
2021-04-27 11:30:00,89.28,89.4,89.17,89.23,161670.0,76.7146,76.8177,76.6201,76.6717,161670.0
2021-04-27 12:00:00,89.24,89.39,89.09,89.21,65186.0,76.6802,76.8091,76.5514,76.6545,65186.0
2021-04-27 12:30:00,89.21,89.21,88.76,88.84,83167.0,76.6545,76.6545,76.2678,76.3365,83167.0
2021-04-27 13:00:00,88.84,89.05,88.76,88.78,45585.0,76.3365,76.517,76.2678,76.285,45585.0
2021-04-27 13:30:00,88.79,88.95,88.61,88.88,83748.0,76.2936,76.4311,76.1389,76.3709,83748.0
2021-04-27 14:00:00,88.88,88.91,88.67,88.8,55739.0,76.3709,76.3967,76.1905,76.3022,55739.0
2021-04-27 14:30:00,88.87,89.37,88.83,89.23,108120.0,76.3623,76.7919,76.3279,76.6717,108120.0
2021-04-27 15:00:00,89.22,89.26,89.0,89.12,69375.0,76.6631,76.6974,76.474,76.5771,69375.0
2021-04-27 15:30:00,89.13,89.33,89.1,89.11,234439.0,76.5857,76.7576,76.5599,76.5685,234439.0
2021-04-28 09:30:00,89.13,89.74,88.72,88.78,74356.0,76.5857,77.1099,76.2334,76.285,74356.0
2021-04-28 10:00:00,88.83,89.6,88.68,89.56,59817.0,76.3279,76.9896,76.1991,76.9552,59817.0
2021-04-28 10:30:00,89.56,89.89,89.55,89.82,96276.0,76.9552,77.2388,76.9466,77.1786,96276.0
2021-04-28 11:00:00,89.8,89.97,89.6,89.68,67410.0,77.1614,77.3075,76.9896,77.0583,67410.0
2021-04-28 11:30:00,89.69,89.92,89.65,89.84,64038.0,77.0669,77.2645,77.0325,77.1958,64038.0
2021-04-28 12:00:00,89.84,89.96,89.69,89.71,47548.0,77.1958,77.2989,77.0669,77.0841,47548.0
2021-04-28 12:30:00,89.72,89.87,89.66,89.83,45813.0,77.0927,77.2216,77.0411,77.1872,45813.0
2021-04-28 13:00:00,89.84,89.96,89.73,89.93,74518.0,77.1958,77.2989,77.1013,77.2731,74518.0
2021-04-28 13:30:00,89.94,89.95,89.69,89.69,73168.0,77.2817,77.2903,77.0669,77.0669,73168.0
2021-04-28 14:00:00,89.68,89.96,89.61,89.83,69936.0,77.0583,77.2989,76.9982,77.1872,69936.0
2021-04-28 14:30:00,89.82,90.14,89.79,89.8,162839.0,77.1786,77.4536,77.1528,77.1614,162839.0
2021-04-28 15:00:00,89.79,89.93,89.51,89.64,96035.0,77.1528,77.2731,76.9122,77.0239,96035.0
2021-04-28 15:30:00,89.63,89.66,89.27,89.32,249183.0,77.0154,77.0411,76.706,76.749,249183.0
2021-04-29 09:30:00,90.15,90.79,90.09,90.47,91053.0,77.4622,78.0121,77.4106,77.7371,91053.0
2021-04-29 10:00:00,90.43,90.61,90.11,90.14,72023.0,77.7028,77.8574,77.4278,77.4536,72023.0
2021-04-29 10:30:00,90.11,90.11,89.39,89.78,164115.0,77.4278,77.4278,76.8091,77.1442,164115.0
2021-04-29 11:00:00,89.79,90.02,89.74,89.95,44955.0,77.1528,77.3505,77.1099,77.2903,44955.0
2021-04-29 11:30:00,89.94,89.94,89.32,89.44,74401.0,77.2817,77.2817,76.749,76.8521,74401.0
2021-04-29 12:00:00,89.45,89.45,88.88,89.15,60064.0,76.8607,76.8607,76.3709,76.6029,60064.0
2021-04-29 12:30:00,89.1,89.47,89.09,89.45,86591.0,76.5599,76.8779,76.5514,76.8607,86591.0
2021-04-29 13:00:00,89.43,89.45,89.22,89.34,66729.0,76.8435,76.8607,76.6631,76.7662,66729.0
2021-04-29 13:30:00,89.35,89.6,89.33,89.35,63840.0,76.7748,76.9896,76.7576,76.7748,63840.0
2021-04-29 14:00:00,89.35,89.39,89.24,89.36,83191.0,76.7748,76.8091,76.6802,76.7834,83191.0
2021-04-29 14:30:00,89.38,89.51,89.22,89.23,78622.0,76.8005,76.9122,76.6631,76.6717,78622.0
2021-04-29 15:00:00,89.24,89.33,89.04,89.05,87174.0,76.6802,76.7576,76.5084,76.517,87174.0
2021-04-29 15:30:00,89.05,89.06,88.71,88.8,398513.0,76.517,76.5256,76.2248,76.3022,398513.0
2021-04-30 09:30:00,88.82,88.93,88.35,88.61,71595.0,76.3194,76.4139,75.9155,76.1389,71595.0
2021-04-30 10:00:00,88.61,88.68,88.0,88.13,46641.0,76.1389,76.1991,75.6148,75.7265,46641.0
2021-04-30 10:30:00,88.13,88.35,87.96,88.06,115432.0,75.7265,75.9155,75.5804,75.6663,115432.0
2021-04-30 11:00:00,88.06,88.21,87.85,88.09,140832.0,75.6663,75.7952,75.4859,75.6921,140832.0
2021-04-30 11:30:00,88.08,88.29,88.02,88.24,158026.0,75.6835,75.8639,75.6319,75.821,158026.0
2021-04-30 12:00:00,88.25,88.25,87.94,88.02,171091.0,75.8296,75.8296,75.5632,75.6319,171091.0
2021-04-30 12:30:00,88.03,88.1,87.95,88.09,111667.0,75.6405,75.7007,75.5718,75.6921,111667.0
2021-04-30 13:00:00,88.09,88.24,87.95,88.1,163088.0,75.6921,75.821,75.5718,75.7007,163088.0
2021-04-30 13:30:00,88.1,88.18,87.46,87.5,590616.0,75.7007,75.7694,75.1508,75.1851,590616.0
2021-04-30 14:00:00,87.53,88.04,87.39,87.89,234670.0,75.2109,75.6491,75.0906,75.5202,234670.0
2021-04-30 14:30:00,87.89,88.04,87.8,87.86,193473.0,75.5202,75.6491,75.4429,75.4945,193473.0
2021-04-30 15:00:00,87.86,88.02,87.8,87.99,110292.0,75.4945,75.6319,75.4429,75.6062,110292.0
2021-04-30 15:30:00,87.99,88.05,87.5,87.67,644039.0,75.6062,75.6577,75.1851,75.3312,644039.0
2021-05-03 09:30:00,88.39,89.58,88.11,89.29,90315.0,75.9499,76.9724,75.7093,76.7232,90315.0
2021-05-03 10:00:00,89.16,89.34,88.79,89.24,49798.0,76.6115,76.7662,76.2936,76.6802,49798.0
2021-05-03 10:30:00,89.27,89.49,89.06,89.33,57153.0,76.706,76.8951,76.5256,76.7576,57153.0
2021-05-03 11:00:00,89.33,89.73,89.21,89.52,80146.0,76.7576,77.1013,76.6545,76.9208,80146.0
2021-05-03 11:30:00,89.53,89.59,89.17,89.22,74253.0,76.9294,76.981,76.6201,76.6631,74253.0
2021-05-03 12:00:00,89.23,89.37,89.15,89.28,70528.0,76.6717,76.7919,76.6029,76.7146,70528.0
2021-05-03 12:30:00,89.29,89.57,89.2,89.4,113451.0,76.7232,76.9638,76.6459,76.8177,113451.0
2021-05-03 13:00:00,89.4,89.85,89.4,89.83,50653.0,76.8177,77.2044,76.8177,77.1872,50653.0
2021-05-03 13:30:00,89.82,89.98,89.71,89.92,47955.0,77.1786,77.3161,77.0841,77.2645,47955.0
2021-05-03 14:00:00,89.96,89.97,89.79,89.94,64444.0,77.2989,77.3075,77.1528,77.2817,64444.0
2021-05-03 14:30:00,89.96,90.26,89.85,90.04,295312.0,77.2989,77.5567,77.2044,77.3677,295312.0
2021-05-03 15:00:00,90.04,90.08,89.87,90.03,71655.0,77.3677,77.402,77.2216,77.3591,71655.0
2021-05-03 15:30:00,90.01,90.01,89.71,89.84,281616.0,77.3419,77.3419,77.0841,77.1958,281616.0
2021-05-04 09:30:00,89.45,89.93,88.92,89.05,92490.0,76.8607,77.2731,76.4053,76.517,92490.0
2021-05-04 10:00:00,89.02,89.47,88.74,89.47,119717.0,76.4912,76.8779,76.2506,76.8779,119717.0
2021-05-04 10:30:00,89.47,89.59,88.89,88.93,93820.0,76.8779,76.981,76.3795,76.4139,93820.0
2021-05-04 11:00:00,88.91,88.92,88.25,88.79,155152.0,76.3967,76.4053,75.8296,76.2936,155152.0
2021-05-04 11:30:00,88.82,88.96,88.52,88.66,122601.0,76.3194,76.4397,76.0616,76.1819,122601.0
2021-05-04 12:00:00,88.66,89.35,88.65,89.25,94012.0,76.1819,76.7748,76.1733,76.6888,94012.0
2021-05-04 12:30:00,89.24,89.56,89.17,89.41,102389.0,76.6802,76.9552,76.6201,76.8263,102389.0
2021-05-04 13:00:00,89.4,89.71,89.36,89.55,70184.0,76.8177,77.0841,76.7834,76.9466,70184.0
2021-05-04 13:30:00,89.54,89.79,89.37,89.73,83224.0,76.938,77.1528,76.7919,77.1013,83224.0
2021-05-04 14:00:00,89.74,89.92,89.62,89.73,71275.0,77.1099,77.2645,77.0068,77.1013,71275.0
2021-05-04 14:30:00,89.74,89.85,89.58,89.77,100869.0,77.1099,77.2044,76.9724,77.1357,100869.0
2021-05-04 15:00:00,89.77,89.87,89.61,89.84,104787.0,77.1357,77.2216,76.9982,77.1958,104787.0
2021-05-04 15:30:00,89.84,90.09,89.73,90.06,360135.0,77.1958,77.4106,77.1013,77.3848,360135.0
2021-05-05 09:30:00,89.58,90.58,89.58,90.3,191150.0,76.9724,77.8317,76.9724,77.5911,191150.0
2021-05-05 10:00:00,90.27,90.29,89.25,89.34,148277.0,77.5653,77.5825,76.6888,76.7662,148277.0
2021-05-05 10:30:00,89.36,89.45,89.19,89.25,109015.0,76.7834,76.8607,76.6373,76.6888,109015.0
2021-05-05 11:00:00,89.24,89.55,89.2,89.45,74271.0,76.6802,76.9466,76.6459,76.8607,74271.0
2021-05-05 11:30:00,89.41,89.77,89.31,89.67,80898.0,76.8263,77.1357,76.7404,77.0497,80898.0
2021-05-05 12:00:00,89.68,89.74,89.18,89.26,94204.0,77.0583,77.1099,76.6287,76.6974,94204.0
2021-05-05 12:30:00,89.29,89.32,88.82,88.85,85617.0,76.7232,76.749,76.3194,76.3451,85617.0
2021-05-05 13:00:00,88.83,88.85,88.45,88.5,84456.0,76.3279,76.3451,76.0014,76.0444,84456.0
2021-05-05 13:30:00,88.5,88.71,88.35,88.56,77156.0,76.0444,76.2248,75.9155,76.0959,77156.0
2021-05-05 14:00:00,88.59,88.62,88.38,88.57,92001.0,76.1217,76.1475,75.9413,76.1045,92001.0
2021-05-05 14:30:00,88.56,88.94,88.56,88.66,112792.0,76.0959,76.4225,76.0959,76.1819,112792.0
2021-05-05 15:00:00,88.66,88.76,88.37,88.48,120887.0,76.1819,76.2678,75.9327,76.0272,120887.0
2021-05-05 15:30:00,88.47,88.72,88.36,88.51,287791.0,76.0186,76.2334,75.9241,76.053,287791.0
2021-05-06 09:30:00,89.51,89.51,88.84,89.13,144827.0,76.9122,76.9122,76.3365,76.5857,144827.0
2021-05-06 10:00:00,89.11,89.13,88.49,88.81,120386.0,76.5685,76.5857,76.0358,76.3108,120386.0
2021-05-06 10:30:00,88.8,89.05,88.68,88.98,82787.0,76.3022,76.517,76.1991,76.4568,82787.0
2021-05-06 11:00:00,88.99,89.0,88.7,88.89,53944.0,76.4654,76.474,76.2162,76.3795,53944.0
2021-05-06 11:30:00,88.93,89.29,88.85,89.13,203581.0,76.4139,76.7232,76.3451,76.5857,203581.0
2021-05-06 12:00:00,89.14,89.17,88.93,88.98,30117.0,76.5943,76.6201,76.4139,76.4568,30117.0
2021-05-06 12:30:00,88.98,89.03,88.8,88.94,39911.0,76.4568,76.4998,76.3022,76.4225,39911.0
2021-05-06 13:00:00,88.95,88.97,88.72,88.76,41052.0,76.4311,76.4482,76.2334,76.2678,41052.0
2021-05-06 13:30:00,88.78,89.0,88.67,88.89,32148.0,76.285,76.474,76.1905,76.3795,32148.0
2021-05-06 14:00:00,88.88,89.0,88.64,88.66,41733.0,76.3709,76.474,76.1647,76.1819,41733.0
2021-05-06 14:30:00,88.7,88.93,88.6,88.76,43231.0,76.2162,76.4139,76.1303,76.2678,43231.0
2021-05-06 15:00:00,88.77,88.86,88.64,88.78,80319.0,76.2764,76.3537,76.1647,76.285,80319.0
2021-05-06 15:30:00,88.78,89.34,88.68,89.26,321469.0,76.285,76.7662,76.1991,76.6974,321469.0
2021-05-07 09:30:00,88.97,90.09,88.81,89.78,145412.0,76.4482,77.4106,76.3108,77.1442,145412.0
2021-05-07 10:00:00,89.78,90.38,89.77,90.34,89669.0,77.1442,77.6598,77.1357,77.6254,89669.0
2021-05-07 10:30:00,90.35,90.38,89.94,90.35,87347.0,77.634,77.6598,77.2817,77.634,87347.0
2021-05-07 11:00:00,90.36,90.48,89.55,89.67,64228.0,77.6426,77.7457,76.9466,77.0497,64228.0
2021-05-07 11:30:00,89.69,89.85,89.51,89.54,73313.0,77.0669,77.2044,76.9122,76.938,73313.0
2021-05-07 12:00:00,89.57,89.6,89.32,89.54,47493.0,76.9638,76.9896,76.749,76.938,47493.0
2021-05-07 12:30:00,89.55,89.83,89.49,89.68,54340.0,76.9466,77.1872,76.8951,77.0583,54340.0
2021-05-07 13:00:00,89.67,89.77,89.47,89.53,39021.0,77.0497,77.1357,76.8779,76.9294,39021.0
2021-05-07 13:30:00,89.54,89.7,89.52,89.64,26208.0,76.938,77.0755,76.9208,77.0239,26208.0
2021-05-07 14:00:00,89.65,89.79,89.49,89.65,42117.0,77.0325,77.1528,76.8951,77.0325,42117.0
2021-05-07 14:30:00,89.65,89.77,89.48,89.76,69177.0,77.0325,77.1357,76.8865,77.1271,69177.0
2021-05-07 15:00:00,89.74,89.95,89.73,89.92,70854.0,77.1099,77.2903,77.1013,77.2645,70854.0
2021-05-07 15:30:00,89.97,89.99,89.8,89.89,209170.0,77.3075,77.3247,77.1614,77.2388,209170.0
2021-05-10 09:30:00,90.0,90.35,89.32,89.48,220429.0,77.3333,77.634,76.749,76.8865,220429.0
2021-05-10 10:00:00,89.42,89.65,89.26,89.29,61514.0,76.8349,77.0325,76.6974,76.7232,61514.0
2021-05-10 10:30:00,89.27,89.37,89.01,89.21,95084.0,76.706,76.7919,76.4826,76.6545,95084.0
2021-05-10 11:00:00,89.22,89.35,89.05,89.11,78355.0,76.6631,76.7748,76.517,76.5685,78355.0
2021-05-10 11:30:00,89.11,89.2,88.95,89.16,71150.0,76.5685,76.6459,76.4311,76.6115,71150.0
2021-05-10 12:00:00,89.17,89.17,88.59,88.75,67022.0,76.6201,76.6201,76.1217,76.2592,67022.0
2021-05-10 12:30:00,88.78,88.89,88.34,88.37,81059.0,76.285,76.3795,75.9069,75.9327,81059.0
2021-05-10 13:00:00,88.35,88.37,88.06,88.11,73311.0,75.9155,75.9327,75.6663,75.7093,73311.0
2021-05-10 13:30:00,88.11,88.21,87.79,87.95,74629.0,75.7093,75.7952,75.4343,75.5718,74629.0
2021-05-10 14:00:00,87.95,88.06,87.62,87.73,78951.0,75.5718,75.6663,75.2882,75.3828,78951.0
2021-05-10 14:30:00,87.7,87.7,87.14,87.35,107762.0,75.357,75.357,74.8758,75.0562,107762.0
2021-05-10 15:00:00,87.35,87.46,87.0,87.4,150314.0,75.0562,75.1508,74.7555,75.0992,150314.0
2021-05-10 15:30:00,87.4,87.53,86.86,86.97,501003.0,75.0992,75.2109,74.6352,74.7297,501003.0
2021-05-11 09:30:00,86.38,86.58,85.78,86.54,138124.0,74.2228,74.3946,73.7072,74.3602,138124.0
2021-05-11 10:00:00,86.59,86.81,85.36,85.36,86659.0,74.4032,74.5922,73.3463,73.3463,86659.0
2021-05-11 10:30:00,85.36,86.04,85.17,85.96,222448.0,73.3463,73.9306,73.1831,73.8619,222448.0
2021-05-11 11:00:00,85.94,86.02,85.38,85.7,366840.0,73.8447,73.9134,73.3635,73.6385,366840.0
2021-05-11 11:30:00,85.68,85.8,85.36,85.41,289045.0,73.6213,73.7244,73.3463,73.3893,289045.0
2021-05-11 12:00:00,85.44,85.63,85.21,85.33,86825.0,73.4151,73.5783,73.2174,73.3205,86825.0
2021-05-11 12:30:00,85.32,85.56,84.96,85.05,76729.0,73.312,73.5182,73.0026,73.08,76729.0
2021-05-11 13:00:00,85.03,85.49,84.98,85.49,74499.0,73.0628,73.458,73.0198,73.458,74499.0
2021-05-11 13:30:00,85.49,85.66,85.35,85.5,96187.0,73.458,73.6041,73.3377,73.4666,96187.0
2021-05-11 14:00:00,85.5,85.63,85.15,85.48,91194.0,73.4666,73.5783,73.1659,73.4494,91194.0
2021-05-11 14:30:00,85.48,85.67,85.19,85.45,108003.0,73.4494,73.6127,73.2002,73.4237,108003.0
2021-05-11 15:00:00,85.47,85.7,85.26,85.66,125427.0,73.4408,73.6385,73.2604,73.6041,125427.0
2021-05-11 15:30:00,85.64,85.77,85.28,85.3,509196.0,73.5869,73.6986,73.2776,73.2948,509196.0
2021-05-12 09:30:00,84.61,85.47,84.26,85.45,109531.0,72.7019,73.4408,72.4011,73.4237,109531.0
2021-05-12 10:00:00,85.48,85.98,85.08,85.08,87675.0,73.4494,73.8791,73.1057,73.1057,87675.0
2021-05-12 10:30:00,85.09,85.29,84.72,84.97,60747.0,73.1143,73.2862,72.7964,73.0112,60747.0
2021-05-12 11:00:00,84.98,85.08,84.86,84.92,65483.0,73.0198,73.1057,72.9167,72.9682,65483.0
2021-05-12 11:30:00,84.93,84.96,84.21,84.35,80258.0,72.9768,73.0026,72.3582,72.4785,80258.0
2021-05-12 12:00:00,84.29,84.45,84.15,84.29,72020.0,72.4269,72.5644,72.3066,72.4269,72020.0
2021-05-12 12:30:00,84.26,84.4,84.1,84.27,59745.0,72.4011,72.5214,72.2637,72.4097,59745.0
2021-05-12 13:00:00,84.26,84.65,84.2,84.32,64211.0,72.4011,72.7362,72.3496,72.4527,64211.0
2021-05-12 13:30:00,84.31,84.5,84.27,84.39,99695.0,72.4441,72.6074,72.4097,72.5128,99695.0
2021-05-12 14:00:00,84.42,84.55,84.03,84.05,65556.0,72.5386,72.6503,72.2035,72.2207,65556.0
2021-05-12 14:30:00,84.04,84.32,83.89,84.07,145439.0,72.2121,72.4527,72.0832,72.2379,145439.0
2021-05-12 15:00:00,84.06,84.1,83.4,83.55,92642.0,72.2293,72.2637,71.6622,71.7911,92642.0
2021-05-12 15:30:00,83.55,83.81,83.4,83.62,323705.0,71.7911,72.0145,71.6622,71.8512,323705.0
2021-05-13 09:30:00,83.94,84.88,83.94,84.8,96379.0,72.1262,72.9339,72.1262,72.8651,96379.0
2021-05-13 10:00:00,84.79,85.1,84.61,85.09,59303.0,72.8565,73.1229,72.7019,73.1143,59303.0
2021-05-13 10:30:00,85.14,85.31,84.5,84.84,93040.0,73.1573,73.3034,72.6074,72.8995,93040.0
2021-05-13 11:00:00,84.8,84.82,84.04,84.05,51368.0,72.8651,72.8823,72.2121,72.2207,51368.0
2021-05-13 11:30:00,84.09,84.19,83.86,83.89,66961.0,72.2551,72.341,72.0574,72.0832,66961.0
2021-05-13 12:00:00,83.89,84.19,83.89,84.1,42094.0,72.0832,72.341,72.0832,72.2637,42094.0
2021-05-13 12:30:00,84.09,84.22,83.62,83.73,51640.0,72.2551,72.3668,71.8512,71.9457,51640.0
2021-05-13 13:00:00,83.75,83.8,83.29,83.47,48759.0,71.9629,72.0059,71.5677,71.7223,48759.0
2021-05-13 13:30:00,83.46,83.5,83.07,83.34,66570.0,71.7137,71.7481,71.3786,71.6106,66570.0
2021-05-13 14:00:00,83.34,83.92,83.34,83.92,85146.0,71.6106,72.109,71.6106,72.109,85146.0
2021-05-13 14:30:00,83.93,84.21,83.82,83.83,57393.0,72.1176,72.3582,72.0231,72.0317,57393.0
2021-05-13 15:00:00,83.85,84.25,83.84,84.23,61693.0,72.0488,72.3925,72.0402,72.3754,61693.0
2021-05-13 15:30:00,84.24,84.44,84.01,84.07,207795.0,72.384,72.5558,72.1863,72.2379,207795.0
2021-05-14 09:30:00,84.46,84.87,84.29,84.66,107177.0,72.573,72.9253,72.4269,72.7448,107177.0
2021-05-14 10:00:00,84.63,84.71,84.33,84.48,99046.0,72.7191,72.7878,72.4613,72.5902,99046.0
2021-05-14 10:30:00,84.45,85.31,84.42,85.26,124529.0,72.5644,73.3034,72.5386,73.2604,124529.0
2021-05-14 11:00:00,85.28,85.28,84.84,84.88,88337.0,73.2776,73.2776,72.8995,72.9339,88337.0
2021-05-14 11:30:00,84.9,84.94,84.73,84.91,247148.0,72.9511,72.9854,72.805,72.9597,247148.0
2021-05-14 12:00:00,84.9,85.1,84.82,84.99,104207.0,72.9511,73.1229,72.8823,73.0284,104207.0
2021-05-14 12:30:00,84.98,85.2,84.97,85.18,88883.0,73.0198,73.2088,73.0112,73.1917,88883.0
2021-05-14 13:00:00,85.15,85.32,85.04,85.31,115022.0,73.1659,73.312,73.0714,73.3034,115022.0
2021-05-14 13:30:00,85.33,85.42,85.0,85.02,91683.0,73.3205,73.3979,73.037,73.0542,91683.0
2021-05-14 14:00:00,85.02,85.26,84.98,85.15,142532.0,73.0542,73.2604,73.0198,73.1659,142532.0
2021-05-14 14:30:00,85.15,85.6,84.9,85.48,953431.0,73.1659,73.5525,72.9511,73.4494,953431.0
2021-05-14 15:00:00,85.5,85.71,85.27,85.4,132295.0,73.4666,73.6471,73.269,73.3807,132295.0
2021-05-14 15:30:00,85.39,85.7,85.21,85.45,425242.0,73.3721,73.6385,73.2174,73.4237,425242.0
2021-05-17 09:30:00,85.83,86.0,85.05,85.13,70901.0,73.7502,73.8962,73.08,73.1487,70901.0
2021-05-17 10:00:00,85.12,86.26,85.03,85.76,72031.0,73.1401,74.1197,73.0628,73.69,72031.0
2021-05-17 10:30:00,85.75,86.25,85.42,86.09,66214.0,73.6814,74.1111,73.3979,73.9736,66214.0
2021-05-17 11:00:00,86.05,86.49,85.85,86.29,87569.0,73.9392,74.3173,73.7674,74.1454,87569.0
2021-05-17 11:30:00,86.29,86.4,86.02,86.11,43143.0,74.1454,74.24,73.9134,73.9908,43143.0
2021-05-17 12:00:00,86.07,86.5,85.99,86.47,54528.0,73.9564,74.3259,73.8877,74.3001,54528.0
2021-05-17 12:30:00,86.45,86.48,86.25,86.34,39737.0,74.2829,74.3087,74.1111,74.1884,39737.0
2021-05-17 13:00:00,86.35,86.43,86.07,86.08,36871.0,74.197,74.2657,73.9564,73.965,36871.0
2021-05-17 13:30:00,86.09,86.24,85.94,86.13,50615.0,73.9736,74.1025,73.8447,74.008,50615.0
2021-05-17 14:00:00,86.16,86.65,86.16,86.45,171673.0,74.0337,74.4548,74.0337,74.2829,171673.0
2021-05-17 14:30:00,86.46,86.66,86.39,86.64,163441.0,74.2915,74.4634,74.2314,74.4462,163441.0
2021-05-17 15:00:00,86.64,86.83,86.59,86.7,135674.0,74.4462,74.6094,74.4032,74.4977,135674.0
2021-05-17 15:30:00,86.7,86.8,86.53,86.73,437090.0,74.4977,74.5837,74.3517,74.5235,437090.0
2021-05-18 09:30:00,87.27,87.36,86.43,87.23,132029.0,74.9875,75.0648,74.2657,74.9531,132029.0
2021-05-18 10:00:00,87.24,87.24,86.63,86.81,48816.0,74.9617,74.9617,74.4376,74.5922,48816.0
2021-05-18 10:30:00,86.8,86.9,86.43,86.64,85574.0,74.5837,74.6696,74.2657,74.4462,85574.0
2021-05-18 11:00:00,86.64,86.73,86.38,86.48,62234.0,74.4462,74.5235,74.2228,74.3087,62234.0
2021-05-18 11:30:00,86.48,86.53,86.3,86.42,63794.0,74.3087,74.3517,74.154,74.2571,63794.0
2021-05-18 12:00:00,86.42,86.47,86.19,86.39,105365.0,74.2571,74.3001,74.0595,74.2314,105365.0
2021-05-18 12:30:00,86.38,86.73,86.35,86.61,59533.0,74.2228,74.5235,74.197,74.4204,59533.0
2021-05-18 13:00:00,86.61,86.78,86.54,86.77,53592.0,74.4204,74.5665,74.3602,74.5579,53592.0
2021-05-18 13:30:00,86.76,86.76,86.61,86.72,60881.0,74.5493,74.5493,74.4204,74.5149,60881.0
2021-05-18 14:00:00,86.72,86.73,86.45,86.49,91102.0,74.5149,74.5235,74.2829,74.3173,91102.0
2021-05-18 14:30:00,86.48,86.79,86.36,86.79,142089.0,74.3087,74.5751,74.2056,74.5751,142089.0
2021-05-18 15:00:00,86.78,87.0,86.7,86.82,191107.0,74.5665,74.7555,74.4977,74.6008,191107.0
2021-05-18 15:30:00,86.82,87.03,86.3,86.5,504013.0,74.6008,74.7813,74.154,74.3259,504013.0
2021-05-19 09:30:00,85.89,85.91,84.93,85.47,185350.0,73.8017,73.8189,72.9768,73.4408,185350.0
2021-05-19 10:00:00,85.42,85.61,84.31,84.59,136680.0,73.3979,73.5611,72.4441,72.6847,136680.0
2021-05-19 10:30:00,84.54,84.77,84.01,84.76,107435.0,72.6417,72.8394,72.1863,72.8308,107435.0
2021-05-19 11:00:00,84.75,84.8,84.45,84.63,134035.0,72.8222,72.8651,72.5644,72.7191,134035.0
2021-05-19 11:30:00,84.62,84.79,84.41,84.7,91441.0,72.7105,72.8565,72.53,72.7792,91441.0
2021-05-19 12:00:00,84.65,84.8,84.5,84.6,172476.0,72.7362,72.8651,72.6074,72.6933,172476.0
2021-05-19 12:30:00,84.61,84.92,84.52,84.91,71910.0,72.7019,72.9682,72.6245,72.9597,71910.0
2021-05-19 13:00:00,84.9,85.07,84.7,84.74,67527.0,72.9511,73.0971,72.7792,72.8136,67527.0
2021-05-19 13:30:00,84.74,84.74,84.49,84.66,58656.0,72.8136,72.8136,72.5988,72.7448,58656.0
2021-05-19 14:00:00,84.7,84.88,84.16,84.64,114114.0,72.7792,72.9339,72.3152,72.7277,114114.0
2021-05-19 14:30:00,84.63,84.81,84.13,84.16,119407.0,72.7191,72.8737,72.2894,72.3152,119407.0
2021-05-19 15:00:00,84.15,84.52,84.03,84.42,101023.0,72.3066,72.6245,72.2035,72.5386,101023.0
2021-05-19 15:30:00,84.45,84.75,84.09,84.73,389307.0,72.5644,72.8222,72.2551,72.805,389307.0
2021-05-20 09:30:00,84.58,84.88,83.32,83.42,254795.0,72.6761,72.9339,71.5934,71.6794,254795.0
2021-05-20 10:00:00,83.43,83.7,82.96,82.96,319815.0,71.688,71.92,71.2841,71.2841,319815.0
2021-05-20 10:30:00,82.91,83.13,82.35,83.02,211697.0,71.2411,71.4302,70.76,71.3357,211697.0
2021-05-20 11:00:00,83.0,83.41,83.0,83.32,121512.0,71.3185,71.6708,71.3185,71.5934,121512.0
2021-05-20 11:30:00,83.36,84.21,83.36,84.12,91128.0,71.6278,72.3582,71.6278,72.2808,91128.0
2021-05-20 12:00:00,84.13,84.31,83.93,84.26,132792.0,72.2894,72.4441,72.1176,72.4011,132792.0
2021-05-20 12:30:00,84.25,84.73,84.16,84.52,269418.0,72.3925,72.805,72.3152,72.6245,269418.0
2021-05-20 13:00:00,84.51,84.83,84.5,84.79,86914.0,72.616,72.8909,72.6074,72.8565,86914.0
2021-05-20 13:30:00,84.78,84.79,84.51,84.57,175716.0,72.848,72.8565,72.616,72.6675,175716.0
2021-05-20 14:00:00,84.57,85.24,84.57,84.94,148390.0,72.6675,73.2432,72.6675,72.9854,148390.0
2021-05-20 14:30:00,84.96,85.14,84.92,85.05,94897.0,73.0026,73.1573,72.9682,73.08,94897.0
2021-05-20 15:00:00,85.05,85.31,84.99,85.26,146850.0,73.08,73.3034,73.0284,73.2604,146850.0
2021-05-20 15:30:00,85.26,85.36,84.82,84.84,596141.0,73.2604,73.3463,72.8823,72.8995,596141.0
2021-05-21 09:30:00,80.26,81.33,78.35,78.98,1909048.0,68.9641,69.8835,67.3229,67.8643,1909048.0
2021-05-21 10:00:00,78.95,79.07,77.54,77.58,873238.0,67.8385,67.9416,66.6269,66.6613,873238.0
2021-05-21 10:30:00,77.58,78.93,77.5,78.87,710824.0,66.6613,67.8213,66.5925,67.7697,710824.0
2021-05-21 11:00:00,78.88,79.37,78.5,78.73,1042976.0,67.7783,68.1994,67.4518,67.6494,1042976.0
2021-05-21 11:30:00,78.73,78.76,78.25,78.59,438684.0,67.6494,67.6752,67.237,67.5291,438684.0
2021-05-21 12:00:00,78.59,78.62,78.25,78.51,386509.0,67.5291,67.5549,67.237,67.4604,386509.0
2021-05-21 12:30:00,78.5,78.83,78.4,78.68,220486.0,67.4518,67.7354,67.3659,67.6065,220486.0
2021-05-21 13:00:00,78.7,78.7,78.25,78.38,295158.0,67.6237,67.6237,67.237,67.3487,295158.0
2021-05-21 13:30:00,78.37,78.89,78.36,78.61,515522.0,67.3401,67.7869,67.3315,67.5463,515522.0
2021-05-21 14:00:00,78.64,78.8,78.39,78.45,273876.0,67.5721,67.7096,67.3573,67.4088,273876.0
2021-05-21 14:30:00,78.46,78.67,78.29,78.62,382338.0,67.4174,67.5979,67.2714,67.5549,382338.0
2021-05-21 15:00:00,78.62,78.69,78.37,78.48,352900.0,67.5549,67.6151,67.3401,67.4346,352900.0
2021-05-21 15:30:00,78.48,78.48,77.13,77.26,1904194.0,67.4346,67.4346,66.2746,66.3863,1904194.0
2021-05-24 09:30:00,78.04,78.17,77.22,77.57,1112344.0,67.0565,67.1683,66.352,66.6527,1112344.0
2021-05-24 10:00:00,77.56,77.68,76.41,76.98,351244.0,66.6441,66.7472,65.656,66.1457,351244.0
2021-05-24 10:30:00,76.98,77.33,76.67,76.75,396258.0,66.1457,66.4465,65.8794,65.9481,396258.0
2021-05-24 11:00:00,76.75,77.1,76.74,77.02,396072.0,65.9481,66.2488,65.9395,66.1801,396072.0
2021-05-24 11:30:00,77.02,77.19,76.86,76.93,339557.0,66.1801,66.3262,66.0426,66.1028,339557.0
2021-05-24 12:00:00,76.92,77.03,76.82,76.88,180320.0,66.0942,66.1887,66.0083,66.0598,180320.0
2021-05-24 12:30:00,76.9,77.3,76.89,77.1,207090.0,66.077,66.4207,66.0684,66.2488,207090.0
2021-05-24 13:00:00,77.1,77.22,77.01,77.02,125564.0,66.2488,66.352,66.1715,66.1801,125564.0
2021-05-24 13:30:00,77.02,77.08,76.83,76.9,225605.0,66.1801,66.2317,66.0168,66.077,225605.0
2021-05-24 14:00:00,76.9,77.1,76.86,77.09,261714.0,66.077,66.2488,66.0426,66.2403,261714.0
2021-05-24 14:30:00,77.09,77.11,76.95,76.96,262062.0,66.2403,66.2574,66.12,66.1285,262062.0
2021-05-24 15:00:00,76.98,77.05,76.66,76.67,458316.0,66.1457,66.2059,65.8708,65.8794,458316.0
2021-05-24 15:30:00,76.67,76.82,76.44,76.61,1146477.0,65.8794,66.0083,65.6817,65.8278,1146477.0
2021-05-25 09:30:00,77.01,77.76,76.85,77.75,296372.0,66.1715,66.816,66.034,66.8074,296372.0
2021-05-25 10:00:00,77.75,78.7,77.6,78.49,163952.0,66.8074,67.6237,66.6785,67.4432,163952.0
2021-05-25 10:30:00,78.48,78.57,78.21,78.33,248995.0,67.4346,67.512,67.2026,67.3057,248995.0
2021-05-25 11:00:00,78.32,78.35,77.87,77.91,146900.0,67.2971,67.3229,66.9105,66.9448,146900.0
2021-05-25 11:30:00,77.89,78.42,77.89,78.28,240949.0,66.9277,67.3831,66.9277,67.2628,240949.0
2021-05-25 12:00:00,78.28,78.47,78.23,78.36,76991.0,67.2628,67.426,67.2198,67.3315,76991.0
2021-05-25 12:30:00,78.36,78.42,78.02,78.05,93839.0,67.3315,67.3831,67.0394,67.0651,93839.0
2021-05-25 13:00:00,78.04,78.05,77.83,77.84,92813.0,67.0565,67.0651,66.8761,66.8847,92813.0
2021-05-25 13:30:00,77.84,78.35,77.8,78.35,139742.0,66.8847,67.3229,66.8503,67.3229,139742.0
2021-05-25 14:00:00,78.36,78.4,78.19,78.29,105516.0,67.3315,67.3659,67.1854,67.2714,105516.0
2021-05-25 14:30:00,78.3,78.45,78.28,78.36,117919.0,67.28,67.4088,67.2628,67.3315,117919.0
2021-05-25 15:00:00,78.37,78.37,78.05,78.23,119398.0,67.3401,67.3401,67.0651,67.2198,119398.0
2021-05-25 15:30:00,78.23,78.33,78.01,78.19,489119.0,67.2198,67.3057,67.0308,67.1854,489119.0
2021-05-26 09:30:00,78.38,78.65,77.63,77.85,189514.0,67.3487,67.5807,66.7043,66.8933,189514.0
2021-05-26 10:00:00,77.88,78.92,77.85,78.61,134057.0,66.9191,67.8127,66.8933,67.5463,134057.0
2021-05-26 10:30:00,78.59,78.82,78.36,78.43,194609.0,67.5291,67.7268,67.3315,67.3917,194609.0
2021-05-26 11:00:00,78.43,78.75,78.32,78.71,215567.0,67.3917,67.6666,67.2971,67.6323,215567.0
2021-05-26 11:30:00,78.72,79.41,78.7,79.34,442252.0,67.6408,68.2337,67.6237,68.1736,442252.0
2021-05-26 12:00:00,79.34,79.63,79.32,79.42,160235.0,68.1736,68.4228,68.1564,68.2423,160235.0
2021-05-26 12:30:00,79.44,79.46,79.03,79.06,46414.0,68.2595,68.2767,67.9072,67.933,46414.0
2021-05-26 13:00:00,79.08,79.11,78.84,78.96,66095.0,67.9502,67.976,67.744,67.8471,66095.0
2021-05-26 13:30:00,78.94,78.97,78.74,78.8,57033.0,67.8299,67.8557,67.658,67.7096,57033.0
2021-05-26 14:00:00,78.81,78.97,78.77,78.8,48223.0,67.7182,67.8557,67.6838,67.7096,48223.0
2021-05-26 14:30:00,78.8,78.91,78.74,78.74,76793.0,67.7096,67.8041,67.658,67.658,76793.0
2021-05-26 15:00:00,78.75,78.88,78.74,78.85,55247.0,67.6666,67.7783,67.658,67.7525,55247.0
2021-05-26 15:30:00,78.86,79.23,78.77,79.2,324960.0,67.7611,68.0791,67.6838,68.0533,324960.0
2021-05-27 09:30:00,80.04,80.06,79.37,79.92,163713.0,68.7751,68.7923,68.1994,68.672,163713.0
2021-05-27 10:00:00,79.94,79.99,79.58,79.96,96383.0,68.6891,68.7321,68.3798,68.7063,96383.0
2021-05-27 10:30:00,79.97,80.02,79.52,79.71,65502.0,68.7149,68.7579,68.3283,68.4915,65502.0
2021-05-27 11:00:00,79.75,79.94,79.59,79.88,64621.0,68.5259,68.6891,68.3884,68.6376,64621.0
2021-05-27 11:30:00,79.86,80.23,79.82,79.84,163682.0,68.6204,68.9383,68.586,68.6032,163682.0
2021-05-27 12:00:00,79.84,80.07,79.8,79.91,103217.0,68.6032,68.8008,68.5688,68.6634,103217.0
2021-05-27 12:30:00,79.93,80.02,79.84,79.93,56322.0,68.6805,68.7579,68.6032,68.6805,56322.0
2021-05-27 13:00:00,79.97,80.16,79.93,80.07,138046.0,68.7149,68.8782,68.6805,68.8008,138046.0
2021-05-27 13:30:00,80.07,80.27,79.94,80.07,133313.0,68.8008,68.9727,68.6891,68.8008,133313.0
2021-05-27 14:00:00,80.07,80.07,79.81,79.98,54535.0,68.8008,68.8008,68.5774,68.7235,54535.0
2021-05-27 14:30:00,79.99,80.07,79.76,80.06,72905.0,68.7321,68.8008,68.5345,68.7923,72905.0
2021-05-27 15:00:00,80.06,80.08,79.81,79.82,83732.0,68.7923,68.8094,68.5774,68.586,83732.0
2021-05-27 15:30:00,79.82,79.93,79.6,79.6,402054.0,68.586,68.6805,68.397,68.397,402054.0
2021-05-28 09:30:00,79.95,80.02,79.49,80.02,110178.0,68.6977,68.7579,68.3025,68.7579,110178.0
2021-05-28 10:00:00,80.02,80.09,79.17,79.22,98927.0,68.7579,68.818,68.0275,68.0705,98927.0
2021-05-28 10:30:00,79.22,79.53,79.19,79.47,82930.0,68.0705,68.3368,68.0447,68.2853,82930.0
2021-05-28 11:00:00,79.47,79.55,79.2,79.22,80728.0,68.2853,68.354,68.0533,68.0705,80728.0
2021-05-28 11:30:00,79.22,79.33,79.16,79.3,62394.0,68.0705,68.165,68.0189,68.1392,62394.0
2021-05-28 12:00:00,79.27,79.45,79.19,79.44,36837.0,68.1134,68.2681,68.0447,68.2595,36837.0
2021-05-28 12:30:00,79.44,79.59,79.44,79.54,45965.0,68.2595,68.3884,68.2595,68.3454,45965.0
2021-05-28 13:00:00,79.58,79.99,79.48,79.97,69603.0,68.3798,68.7321,68.2939,68.7149,69603.0
2021-05-28 13:30:00,79.98,80.02,79.87,79.92,54493.0,68.7235,68.7579,68.629,68.672,54493.0
2021-05-28 14:00:00,79.92,79.95,79.77,79.8,36644.0,68.672,68.6977,68.5431,68.5688,36644.0
2021-05-28 14:30:00,79.79,79.91,79.7,79.87,56613.0,68.5603,68.6634,68.4829,68.629,56613.0
2021-05-28 15:00:00,79.87,79.9,79.78,79.79,63855.0,68.629,68.6548,68.5517,68.5603,63855.0
2021-05-28 15:30:00,79.79,79.89,79.66,79.73,237981.0,68.5603,68.6462,68.4485,68.5087,237981.0
2021-06-01 09:30:00,80.23,80.64,79.64,79.99,201906.0,68.9383,69.2906,68.4314,68.7321,201906.0
2021-06-01 10:00:00,80.0,80.33,79.9,80.06,93743.0,68.7407,69.0243,68.6548,68.7923,93743.0
2021-06-01 10:30:00,80.08,80.29,79.98,80.15,78326.0,68.8094,68.9899,68.7235,68.8696,78326.0
2021-06-01 11:00:00,80.18,80.32,80.15,80.27,61050.0,68.8954,69.0157,68.8696,68.9727,61050.0
2021-06-01 11:30:00,80.27,80.27,80.01,80.16,62202.0,68.9727,68.9727,68.7493,68.8782,62202.0
2021-06-01 12:00:00,80.16,80.18,79.8,79.93,70247.0,68.8782,68.8954,68.5688,68.6805,70247.0
2021-06-01 12:30:00,79.91,79.91,79.52,79.55,67608.0,68.6634,68.6634,68.3283,68.354,67608.0
2021-06-01 13:00:00,79.56,79.59,79.43,79.49,60962.0,68.3626,68.3884,68.2509,68.3025,60962.0
2021-06-01 13:30:00,79.48,79.56,79.37,79.46,56478.0,68.2939,68.3626,68.1994,68.2767,56478.0
2021-06-01 14:00:00,79.44,79.62,79.39,79.61,53870.0,68.2595,68.4142,68.2165,68.4056,53870.0
2021-06-01 14:30:00,79.63,79.69,79.39,79.69,72107.0,68.4228,68.4743,68.2165,68.4743,72107.0
2021-06-01 15:00:00,79.68,79.8,79.55,79.78,76012.0,68.4657,68.5688,68.354,68.5517,76012.0
2021-06-01 15:30:00,79.79,79.9,79.57,79.86,236910.0,68.5603,68.6548,68.3712,68.6204,236910.0
2021-06-02 09:30:00,79.85,80.01,79.32,79.53,176892.0,68.6118,68.7493,68.1564,68.3368,176892.0
2021-06-02 10:00:00,79.52,79.71,79.31,79.31,89569.0,68.3283,68.4915,68.1478,68.1478,89569.0
2021-06-02 10:30:00,79.33,79.49,79.05,79.22,92496.0,68.165,68.3025,67.9244,68.0705,92496.0
2021-06-02 11:00:00,79.25,79.32,79.03,79.11,97796.0,68.0963,68.1564,67.9072,67.976,97796.0
2021-06-02 11:30:00,79.1,79.48,79.09,79.42,83707.0,67.9674,68.2939,67.9588,68.2423,83707.0
2021-06-02 12:00:00,79.43,79.55,79.29,79.38,66762.0,68.2509,68.354,68.1306,68.208,66762.0
2021-06-02 12:30:00,79.38,79.48,79.33,79.43,65617.0,68.208,68.2939,68.165,68.2509,65617.0
2021-06-02 13:00:00,79.43,79.66,79.3,79.3,125694.0,68.2509,68.4485,68.1392,68.1392,125694.0
2021-06-02 13:30:00,79.28,79.33,79.05,79.15,147137.0,68.122,68.165,67.9244,68.0103,147137.0
2021-06-02 14:00:00,79.16,79.2,78.89,79.12,77457.0,68.0189,68.0533,67.7869,67.9845,77457.0
2021-06-02 14:30:00,79.13,79.2,78.99,79.03,59411.0,67.9931,68.0533,67.8728,67.9072,59411.0
2021-06-02 15:00:00,79.04,79.25,79.0,79.04,97809.0,67.9158,68.0963,67.8814,67.9158,97809.0
2021-06-02 15:30:00,79.06,79.27,79.02,79.19,304540.0,67.933,68.1134,67.8986,68.0447,304540.0
2021-06-03 09:30:00,78.97,79.17,78.07,78.13,116606.0,67.8557,68.0275,67.0823,67.1339,116606.0
2021-06-03 10:00:00,78.1,78.53,78.07,78.44,84771.0,67.1081,67.4776,67.0823,67.4003,84771.0
2021-06-03 10:30:00,78.43,78.86,78.39,78.79,62552.0,67.3917,67.7611,67.3573,67.701,62552.0
2021-06-03 11:00:00,78.81,79.08,78.69,79.04,57407.0,67.7182,67.9502,67.6151,67.9158,57407.0
2021-06-03 11:30:00,79.03,79.2,78.89,79.18,76976.0,67.9072,68.0533,67.7869,68.0361,76976.0
2021-06-03 12:00:00,79.2,79.34,79.14,79.24,49432.0,68.0533,68.1736,68.0017,68.0877,49432.0
2021-06-03 12:30:00,79.26,79.27,79.02,79.1,37927.0,68.1048,68.1134,67.8986,67.9674,37927.0
2021-06-03 13:00:00,79.11,79.21,79.02,79.09,49896.0,67.976,68.0619,67.8986,67.9588,49896.0
2021-06-03 13:30:00,79.1,79.33,79.06,79.27,72732.0,67.9674,68.165,67.933,68.1134,72732.0
2021-06-03 14:00:00,79.27,79.4,79.23,79.3,68786.0,68.1134,68.2251,68.0791,68.1392,68786.0
2021-06-03 14:30:00,79.3,79.35,79.15,79.19,69283.0,68.1392,68.1822,68.0103,68.0447,69283.0
2021-06-03 15:00:00,79.17,79.29,79.15,79.28,67932.0,68.0275,68.1306,68.0103,68.122,67932.0
2021-06-03 15:30:00,79.28,79.35,79.07,79.3,297904.0,68.122,68.1822,67.9416,68.1392,297904.0
2021-06-04 09:30:00,79.25,79.61,78.6,78.7,113744.0,68.0963,68.4056,67.5377,67.6237,113744.0
2021-06-04 10:00:00,78.7,78.7,77.98,78.06,90407.0,67.6237,67.6237,67.005,67.0737,90407.0
2021-06-04 10:30:00,78.05,78.2,77.87,78.11,81583.0,67.0651,67.194,66.9105,67.1167,81583.0
2021-06-04 11:00:00,78.11,78.47,78.09,78.42,64145.0,67.1167,67.426,67.0995,67.3831,64145.0
2021-06-04 11:30:00,78.4,78.72,78.36,78.67,70767.0,67.3659,67.6408,67.3315,67.5979,70767.0
2021-06-04 12:00:00,78.68,78.82,78.62,78.8,55916.0,67.6065,67.7268,67.5549,67.7096,55916.0
2021-06-04 12:30:00,78.81,78.9,78.61,78.67,49267.0,67.7182,67.7955,67.5463,67.5979,49267.0
2021-06-04 13:00:00,78.67,78.81,78.66,78.77,42413.0,67.5979,67.7182,67.5893,67.6838,42413.0
2021-06-04 13:30:00,78.78,78.95,78.77,78.87,56444.0,67.6924,67.8385,67.6838,67.7697,56444.0
2021-06-04 14:00:00,78.87,78.96,78.79,78.96,41548.0,67.7697,67.8471,67.701,67.8471,41548.0
2021-06-04 14:30:00,78.96,79.1,78.96,79.07,53388.0,67.8471,67.9674,67.8471,67.9416,53388.0
2021-06-04 15:00:00,79.07,79.16,79.05,79.11,55024.0,67.9416,68.0189,67.9244,67.976,55024.0
2021-06-04 15:30:00,79.11,79.18,79.0,79.04,265543.0,67.976,68.0361,67.8814,67.9158,265543.0
2021-06-07 09:30:00,79.63,80.16,79.61,79.77,138182.0,68.4228,68.8782,68.4056,68.5431,138182.0
2021-06-07 10:00:00,79.8,79.8,79.39,79.44,69513.0,68.5688,68.5688,68.2165,68.2595,69513.0
2021-06-07 10:30:00,79.43,79.49,79.17,79.26,94099.0,68.2509,68.3025,68.0275,68.1048,94099.0
2021-06-07 11:00:00,79.26,79.35,78.92,79.06,68559.0,68.1048,68.1822,67.8127,67.933,68559.0
2021-06-07 11:30:00,79.06,79.09,78.87,78.93,47730.0,67.933,67.9588,67.7697,67.8213,47730.0
2021-06-07 12:00:00,78.92,78.96,78.77,78.8,36169.0,67.8127,67.8471,67.6838,67.7096,36169.0
2021-06-07 12:30:00,78.8,79.13,78.77,79.12,37657.0,67.7096,67.9931,67.6838,67.9845,37657.0
2021-06-07 13:00:00,79.12,79.18,79.0,79.06,42911.0,67.9845,68.0361,67.8814,67.933,42911.0
2021-06-07 13:30:00,79.07,79.13,78.94,78.98,51394.0,67.9416,67.9931,67.8299,67.8643,51394.0
2021-06-07 14:00:00,78.95,79.01,78.81,78.98,37552.0,67.8385,67.89,67.7182,67.8643,37552.0
2021-06-07 14:30:00,78.97,79.14,78.94,79.02,39949.0,67.8557,68.0017,67.8299,67.8986,39949.0
2021-06-07 15:00:00,79.01,79.26,79.0,79.22,53486.0,67.89,68.1048,67.8814,68.0705,53486.0
2021-06-07 15:30:00,79.22,79.32,79.1,79.27,186684.0,68.0705,68.1564,67.9674,68.1134,186684.0
2021-06-08 09:30:00,79.07,79.37,78.56,78.71,80010.0,67.9416,68.1994,67.5034,67.6323,80010.0
2021-06-08 10:00:00,78.71,79.27,78.56,79.15,158262.0,67.6323,68.1134,67.5034,68.0103,158262.0
2021-06-08 10:30:00,79.14,79.27,78.98,79.24,42605.0,68.0017,68.1134,67.8643,68.0877,42605.0
2021-06-08 11:00:00,79.26,79.32,78.84,78.95,36799.0,68.1048,68.1564,67.744,67.8385,36799.0
2021-06-08 11:30:00,78.96,79.18,78.92,79.13,83303.0,67.8471,68.0361,67.8127,67.9931,83303.0
2021-06-08 12:00:00,79.11,79.35,79.07,79.32,46222.0,67.976,68.1822,67.9416,68.1564,46222.0
2021-06-08 12:30:00,79.32,79.41,79.25,79.31,44071.0,68.1564,68.2337,68.0963,68.1478,44071.0
2021-06-08 13:00:00,79.3,79.4,79.25,79.35,40375.0,68.1392,68.2251,68.0963,68.1822,40375.0
2021-06-08 13:30:00,79.35,79.73,79.35,79.68,88024.0,68.1822,68.5087,68.1822,68.4657,88024.0
2021-06-08 14:00:00,79.69,79.95,79.68,79.93,59223.0,68.4743,68.6977,68.4657,68.6805,59223.0
2021-06-08 14:30:00,79.92,80.1,79.88,80.09,88329.0,68.672,68.8266,68.6376,68.818,88329.0
2021-06-08 15:00:00,80.09,80.15,79.98,80.0,66851.0,68.818,68.8696,68.7235,68.7407,66851.0
2021-06-08 15:30:00,80.0,80.07,79.76,79.78,197871.0,68.7407,68.8008,68.5345,68.5517,197871.0
2021-06-09 09:30:00,79.38,79.64,78.55,78.58,80200.0,68.6339,68.8587,67.9163,67.9422,80200.0
2021-06-09 10:00:00,78.62,79.05,78.57,78.96,85033.0,67.9768,68.3486,67.9336,68.2708,85033.0
2021-06-09 10:30:00,78.95,79.15,78.78,78.87,41350.0,68.2621,68.4351,68.1152,68.193,41350.0
2021-06-09 11:00:00,78.89,79.15,78.8,79.06,43974.0,68.2103,68.4351,68.1324,68.3572,43974.0
2021-06-09 11:30:00,79.05,79.06,78.46,78.54,51922.0,68.3486,68.3572,67.8385,67.9076,51922.0
2021-06-09 12:00:00,78.54,78.58,78.46,78.5,39701.0,67.9076,67.9422,67.8385,67.8731,39701.0
2021-06-09 12:30:00,78.49,78.62,78.43,78.45,44823.0,67.8644,67.9768,67.8125,67.8298,44823.0
2021-06-09 13:00:00,78.46,78.69,78.45,78.64,47235.0,67.8385,68.0373,67.8298,67.9941,47235.0
2021-06-09 13:30:00,78.64,78.65,78.46,78.49,56453.0,67.9941,68.0028,67.8385,67.8644,56453.0
2021-06-09 14:00:00,78.5,78.54,78.4,78.49,96854.0,67.8731,67.9076,67.7866,67.8644,96854.0
2021-06-09 14:30:00,78.48,78.6,78.38,78.56,101604.0,67.8558,67.9595,67.7693,67.9249,101604.0
2021-06-09 15:00:00,78.55,78.6,78.36,78.39,144446.0,67.9163,67.9595,67.752,67.7779,144446.0
2021-06-09 15:30:00,78.39,78.63,78.36,78.46,319644.0,67.7779,67.9855,67.752,67.8385,319644.0
2021-06-10 09:30:00,78.88,79.28,78.4,78.48,380864.0,68.2016,68.5475,67.7866,67.8558,380864.0
2021-06-10 10:00:00,78.49,78.75,78.36,78.6,594917.0,67.8644,68.0892,67.752,67.9595,594917.0
2021-06-10 10:30:00,78.63,78.67,78.34,78.62,61940.0,67.9855,68.02,67.7347,67.9768,61940.0
2021-06-10 11:00:00,78.61,78.72,78.54,78.64,65540.0,67.9682,68.0633,67.9076,67.9941,65540.0
2021-06-10 11:30:00,78.62,78.65,78.42,78.56,75693.0,67.9768,68.0028,67.8039,67.9249,75693.0
2021-06-10 12:00:00,78.58,78.89,78.55,78.81,79693.0,67.9422,68.2103,67.9163,68.1411,79693.0
2021-06-10 12:30:00,78.82,79.07,78.8,79.05,122367.0,68.1497,68.3659,68.1324,68.3486,122367.0
2021-06-10 13:00:00,79.04,79.11,78.97,79.04,168599.0,68.34,68.4005,68.2794,68.34,168599.0
2021-06-10 13:30:00,79.0,79.23,78.94,79.04,285849.0,68.3054,68.5042,68.2535,68.34,285849.0
2021-06-10 14:00:00,79.03,79.07,78.77,78.84,97981.0,68.3313,68.3659,68.1065,68.167,97981.0
2021-06-10 14:30:00,78.85,79.02,78.85,78.99,59893.0,68.1757,68.3227,68.1757,68.2967,59893.0
2021-06-10 15:00:00,78.99,78.99,78.84,78.88,80613.0,68.2967,68.2967,68.167,68.2016,80613.0
2021-06-10 15:30:00,78.88,78.98,78.54,78.55,452464.0,68.2016,68.2881,67.9076,67.9163,452464.0
2021-06-11 09:30:00,79.23,79.82,78.75,79.44,127788.0,68.5042,69.0144,68.0892,68.6858,127788.0
2021-06-11 10:00:00,79.44,79.75,79.3,79.7,89218.0,68.6858,68.9538,68.5648,68.9106,89218.0
2021-06-11 10:30:00,79.72,80.6,79.71,80.58,348347.0,68.9279,69.6888,68.9193,69.6715,348347.0
2021-06-11 11:00:00,80.58,80.91,80.51,80.6,142982.0,69.6715,69.9568,69.611,69.6888,142982.0
2021-06-11 11:30:00,80.62,80.89,80.61,80.88,82361.0,69.7061,69.9395,69.6974,69.9309,82361.0
2021-06-11 12:00:00,80.86,80.93,80.81,80.9,93153.0,69.9136,69.9741,69.8703,69.9482,93153.0
2021-06-11 12:30:00,80.9,81.04,80.74,81.04,98224.0,69.9482,70.0692,69.8098,70.0692,98224.0
2021-06-11 13:00:00,81.03,81.3,80.97,81.21,80817.0,70.0606,70.294,70.0087,70.2162,80817.0
2021-06-11 13:30:00,81.2,81.35,81.19,81.28,76496.0,70.2075,70.3372,70.1989,70.2767,76496.0
2021-06-11 14:00:00,81.28,81.37,81.2,81.27,80653.0,70.2767,70.3545,70.2075,70.2681,80653.0
2021-06-11 14:30:00,81.27,81.81,81.22,81.81,116111.0,70.2681,70.735,70.2248,70.735,116111.0
2021-06-11 15:00:00,81.8,82.0,81.75,81.89,174037.0,70.7263,70.8992,70.6831,70.8041,174037.0
2021-06-11 15:30:00,81.89,82.25,81.77,82.14,633789.0,70.8041,71.1154,70.7004,71.0203,633789.0
2021-06-14 09:30:00,82.06,82.45,81.14,81.28,187295.0,70.9511,71.2883,70.1557,70.2767,187295.0
2021-06-14 10:00:00,81.28,81.64,81.25,81.41,102551.0,70.2767,70.588,70.2508,70.3891,102551.0
2021-06-14 10:30:00,81.39,81.72,81.21,81.64,77919.0,70.3718,70.6572,70.2162,70.588,77919.0
2021-06-14 11:00:00,81.66,81.84,81.47,81.8,107269.0,70.6053,70.7609,70.441,70.7263,107269.0
2021-06-14 11:30:00,81.8,81.92,81.71,81.79,82039.0,70.7263,70.8301,70.6485,70.7177,82039.0
2021-06-14 12:00:00,81.8,81.8,81.34,81.35,105154.0,70.7263,70.7263,70.3286,70.3372,105154.0
2021-06-14 12:30:00,81.34,81.39,81.05,81.09,108766.0,70.3286,70.3718,70.0779,70.1124,108766.0
2021-06-14 13:00:00,81.07,81.3,81.02,81.2,84842.0,70.0951,70.294,70.0519,70.2075,84842.0
2021-06-14 13:30:00,81.2,81.26,80.73,80.77,149381.0,70.2075,70.2594,69.8012,69.8358,149381.0
2021-06-14 14:00:00,80.77,81.0,80.69,80.92,117040.0,69.8358,70.0346,69.7666,69.9655,117040.0
2021-06-14 14:30:00,80.93,81.17,80.86,81.14,106237.0,69.9741,70.1816,69.9136,70.1557,106237.0
2021-06-14 15:00:00,81.13,81.21,80.89,80.95,114995.0,70.147,70.2162,69.9395,69.9914,114995.0
2021-06-14 15:30:00,80.94,81.43,80.91,81.39,394487.0,69.9827,70.4064,69.9568,70.3718,394487.0
2021-06-15 09:30:00,81.48,81.66,81.1,81.21,66606.0,70.4496,70.6053,70.1211,70.2162,66606.0
2021-06-15 10:00:00,81.22,81.25,80.72,81.16,76091.0,70.2248,70.2508,69.7925,70.173,76091.0
2021-06-15 10:30:00,81.16,81.46,81.04,81.29,70101.0,70.173,70.4323,70.0692,70.2854,70101.0
2021-06-15 11:00:00,81.28,81.39,81.14,81.18,70175.0,70.2767,70.3718,70.1557,70.1903,70175.0
2021-06-15 11:30:00,81.17,81.23,80.74,80.74,114646.0,70.1816,70.2335,69.8098,69.8098,114646.0
2021-06-15 12:00:00,80.74,81.08,80.74,81.08,58374.0,69.8098,70.1038,69.8098,70.1038,58374.0
2021-06-15 12:30:00,81.09,81.39,81.03,81.36,46383.0,70.1124,70.3718,70.0606,70.3459,46383.0
2021-06-15 13:00:00,81.35,81.57,81.3,81.56,42810.0,70.3372,70.5275,70.294,70.5188,42810.0
2021-06-15 13:30:00,81.58,81.8,81.56,81.71,47563.0,70.5361,70.7263,70.5188,70.6485,47563.0
2021-06-15 14:00:00,81.69,81.84,81.69,81.82,91497.0,70.6312,70.7609,70.6312,70.7436,91497.0
2021-06-15 14:30:00,81.83,81.92,81.8,81.88,42101.0,70.7523,70.8301,70.7263,70.7955,42101.0
2021-06-15 15:00:00,81.86,81.9,81.72,81.77,47529.0,70.7782,70.8128,70.6572,70.7004,47529.0
2021-06-15 15:30:00,81.77,81.98,81.75,81.97,200837.0,70.7004,70.882,70.6831,70.8733,200837.0
2021-06-16 09:30:00,82.09,82.09,80.7,81.01,116451.0,70.9771,70.9771,69.7752,70.0433,116451.0
2021-06-16 10:00:00,81.02,81.04,80.67,80.85,71365.0,70.0519,70.0692,69.7493,69.9049,71365.0
2021-06-16 10:30:00,80.83,81.08,80.8,80.85,79095.0,69.8876,70.1038,69.8617,69.9049,79095.0
2021-06-16 11:00:00,80.83,81.22,80.65,81.22,89393.0,69.8876,70.2248,69.732,70.2248,89393.0
2021-06-16 11:30:00,81.19,81.58,81.14,81.48,70153.0,70.1989,70.5361,70.1557,70.4496,70153.0
2021-06-16 12:00:00,81.49,81.71,81.49,81.54,64875.0,70.4583,70.6485,70.4583,70.5015,64875.0
2021-06-16 12:30:00,81.53,81.63,81.39,81.56,41064.0,70.4929,70.5793,70.3718,70.5188,41064.0
2021-06-16 13:00:00,81.56,81.64,81.41,81.45,51578.0,70.5188,70.588,70.3891,70.4237,51578.0
2021-06-16 13:30:00,81.46,81.58,81.17,81.26,110119.0,70.4323,70.5361,70.1816,70.2594,110119.0
2021-06-16 14:00:00,81.25,81.61,80.74,81.55,107566.0,70.2508,70.562,69.8098,70.5102,107566.0
2021-06-16 14:30:00,81.52,81.58,80.78,81.02,103956.0,70.4842,70.5361,69.8444,70.0519,103956.0
2021-06-16 15:00:00,80.98,81.5,80.96,81.33,89227.0,70.0173,70.4669,70.0,70.3199,89227.0
2021-06-16 15:30:00,81.35,81.61,81.19,81.48,250974.0,70.3372,70.562,70.1989,70.4496,250974.0
2021-06-17 09:30:00,81.11,81.32,80.04,80.04,134703.0,70.1297,70.3113,69.2046,69.2046,134703.0
2021-06-17 10:00:00,80.05,80.19,79.22,79.3,108014.0,69.2132,69.3343,68.4956,68.5648,108014.0
2021-06-17 10:30:00,79.27,79.76,79.2,79.57,94061.0,68.5388,68.9625,68.4783,68.7982,94061.0
2021-06-17 11:00:00,79.57,79.74,78.87,79.13,119433.0,68.7982,68.9452,68.193,68.4178,119433.0
2021-06-17 11:30:00,79.15,79.41,79.01,79.21,123623.0,68.4351,68.6599,68.314,68.4869,123623.0
2021-06-17 12:00:00,79.18,79.34,78.88,79.2,216306.0,68.461,68.5993,68.2016,68.4783,216306.0
2021-06-17 12:30:00,79.17,79.66,79.09,79.64,106209.0,68.4524,68.876,68.3832,68.8587,106209.0
2021-06-17 13:00:00,79.66,80.22,79.65,80.21,67038.0,68.876,69.3602,68.8674,69.3516,67038.0
2021-06-17 13:30:00,80.19,80.38,80.13,80.22,40947.0,69.3343,69.4986,69.2824,69.3602,40947.0
2021-06-17 14:00:00,80.2,80.36,80.09,80.1,51916.0,69.3429,69.4813,69.2478,69.2565,51916.0
2021-06-17 14:30:00,80.09,80.46,80.0,80.43,233961.0,69.2478,69.5677,69.17,69.5418,233961.0
2021-06-17 15:00:00,80.42,80.57,80.26,80.42,102108.0,69.5331,69.6628,69.3948,69.5331,102108.0
2021-06-17 15:30:00,80.43,80.8,80.43,80.65,474665.0,69.5418,69.8617,69.5418,69.732,474665.0
2021-06-18 09:30:00,79.83,80.52,79.56,80.16,319670.0,69.023,69.6196,68.7896,69.3083,319670.0
2021-06-18 10:00:00,80.13,80.27,79.51,79.64,64091.0,69.2824,69.4034,68.7463,68.8587,64091.0
2021-06-18 10:30:00,79.61,80.46,79.49,80.35,79559.0,68.8328,69.5677,68.729,69.4726,79559.0
2021-06-18 11:00:00,80.32,80.4,80.14,80.17,75949.0,69.4467,69.5158,69.291,69.317,75949.0
2021-06-18 11:30:00,80.18,80.76,80.16,80.61,63147.0,69.3256,69.8271,69.3083,69.6974,63147.0
2021-06-18 12:00:00,80.55,80.68,80.41,80.43,47066.0,69.6455,69.7579,69.5245,69.5418,47066.0
2021-06-18 12:30:00,80.4,80.41,80.17,80.21,33512.0,69.5158,69.5245,69.317,69.3516,33512.0
2021-06-18 13:00:00,80.21,80.25,79.9,79.94,64171.0,69.3516,69.3862,69.0835,69.1181,64171.0
2021-06-18 13:30:00,79.93,80.1,79.88,80.01,68326.0,69.1095,69.2565,69.0662,69.1786,68326.0
2021-06-18 14:00:00,80.0,80.13,79.9,79.95,88814.0,69.17,69.2824,69.0835,69.1268,88814.0
2021-06-18 14:30:00,79.93,80.01,79.4,79.48,68952.0,69.1095,69.1786,68.6512,68.7204,68952.0
2021-06-18 15:00:00,79.48,79.72,79.4,79.63,135264.0,68.7204,68.9279,68.6512,68.8501,135264.0
2021-06-18 15:30:00,79.64,79.87,79.49,79.65,446648.0,68.8587,69.0576,68.729,68.8674,446648.0
2021-06-21 09:30:00,79.95,81.35,79.95,80.99,110654.0,69.1268,70.3372,69.1268,70.026,110654.0
2021-06-21 10:00:00,80.99,81.05,80.62,80.79,65678.0,70.026,70.0779,69.7061,69.853,65678.0
2021-06-21 10:30:00,80.79,80.93,80.68,80.84,96743.0,69.853,69.9741,69.7579,69.8963,96743.0
2021-06-21 11:00:00,80.82,80.83,80.45,80.68,56469.0,69.879,69.8876,69.5591,69.7579,56469.0
2021-06-21 11:30:00,80.73,80.86,80.68,80.74,28067.0,69.8012,69.9136,69.7579,69.8098,28067.0
2021-06-21 12:00:00,80.75,80.78,80.57,80.6,26910.0,69.8185,69.8444,69.6628,69.6888,26910.0
2021-06-21 12:30:00,80.6,80.71,80.58,80.69,27534.0,69.6888,69.7839,69.6715,69.7666,27534.0
2021-06-21 13:00:00,80.7,80.77,80.61,80.63,29070.0,69.7752,69.8358,69.6974,69.7147,29070.0
2021-06-21 13:30:00,80.65,80.89,80.65,80.89,24901.0,69.732,69.9395,69.732,69.9395,24901.0
2021-06-21 14:00:00,80.89,80.98,80.69,80.71,41993.0,69.9395,70.0173,69.7666,69.7839,41993.0
2021-06-21 14:30:00,80.7,80.77,80.64,80.76,33132.0,69.7752,69.8358,69.7234,69.8271,33132.0
2021-06-21 15:00:00,80.77,80.88,80.58,80.63,46241.0,69.8358,69.9309,69.6715,69.7147,46241.0
2021-06-21 15:30:00,80.63,80.71,80.44,80.61,219505.0,69.7147,69.7839,69.5504,69.6974,219505.0
2021-06-22 09:30:00,80.26,80.47,79.86,80.15,55073.0,69.3948,69.5764,69.0489,69.2997,55073.0
2021-06-22 10:00:00,80.17,80.55,79.99,80.43,57187.0,69.317,69.6455,69.1613,69.5418,57187.0
2021-06-22 10:30:00,80.43,80.75,80.34,80.69,72997.0,69.5418,69.8185,69.464,69.7666,72997.0
2021-06-22 11:00:00,80.7,80.99,80.67,80.78,41323.0,69.7752,70.026,69.7493,69.8444,41323.0
2021-06-22 11:30:00,80.76,80.95,80.73,80.94,48362.0,69.8271,69.9914,69.8012,69.9827,48362.0
2021-06-22 12:00:00,80.94,81.19,80.93,81.03,79494.0,69.9827,70.1989,69.9741,70.0606,79494.0
2021-06-22 12:30:00,81.01,81.01,80.75,80.84,50773.0,70.0433,70.0433,69.8185,69.8963,50773.0
2021-06-22 13:00:00,80.83,81.01,80.81,80.85,28208.0,69.8876,70.0433,69.8703,69.9049,28208.0
2021-06-22 13:30:00,80.86,81.11,80.83,81.07,36268.0,69.9136,70.1297,69.8876,70.0951,36268.0
2021-06-22 14:00:00,81.09,81.26,81.07,81.2,39804.0,70.1124,70.2594,70.0951,70.2075,39804.0
2021-06-22 14:30:00,81.2,81.38,81.18,81.2,33669.0,70.2075,70.3632,70.1903,70.2075,33669.0
2021-06-22 15:00:00,81.2,81.43,81.2,81.38,76301.0,70.2075,70.4064,70.2075,70.3632,76301.0
2021-06-22 15:30:00,81.38,81.47,81.19,81.2,211069.0,70.3632,70.441,70.1989,70.2075,211069.0
2021-06-23 09:30:00,81.53,81.81,81.22,81.54,83016.0,70.4929,70.735,70.2248,70.5015,83016.0
2021-06-23 10:00:00,81.54,81.89,81.4,81.79,68952.0,70.5015,70.8041,70.3805,70.7177,68952.0
2021-06-23 10:30:00,81.77,82.05,81.71,82.05,55265.0,70.7004,70.9425,70.6485,70.9425,55265.0
2021-06-23 11:00:00,82.13,82.15,81.77,81.78,69251.0,71.0116,71.0289,70.7004,70.709,69251.0
2021-06-23 11:30:00,81.78,81.78,81.59,81.63,45010.0,70.709,70.709,70.5447,70.5793,45010.0
2021-06-23 12:00:00,81.65,81.77,81.61,81.73,35776.0,70.5966,70.7004,70.562,70.6658,35776.0
2021-06-23 12:30:00,81.73,81.84,81.57,81.59,50394.0,70.6658,70.7609,70.5275,70.5447,50394.0
2021-06-23 13:00:00,81.61,81.73,81.5,81.61,78731.0,70.562,70.6658,70.4669,70.562,78731.0
2021-06-23 13:30:00,81.61,81.88,81.58,81.8,46456.0,70.562,70.7955,70.5361,70.7263,46456.0
2021-06-23 14:00:00,81.8,82.0,81.7,81.98,99518.0,70.7263,70.8992,70.6399,70.882,99518.0
2021-06-23 14:30:00,81.98,81.98,81.83,81.88,66622.0,70.882,70.882,70.7523,70.7955,66622.0
2021-06-23 15:00:00,81.88,82.09,81.86,82.06,73755.0,70.7955,70.9771,70.7782,70.9511,73755.0
2021-06-23 15:30:00,82.06,82.19,81.82,81.88,305258.0,70.9511,71.0635,70.7436,70.7955,305258.0
2021-06-24 09:30:00,82.32,82.5,81.95,82.03,95601.0,71.1759,71.3316,70.856,70.9252,95601.0
2021-06-24 10:00:00,82.0,82.04,81.71,81.89,45038.0,70.8992,70.9338,70.6485,70.8041,45038.0
2021-06-24 10:30:00,81.9,81.96,81.49,81.74,96653.0,70.8128,70.8647,70.4583,70.6744,96653.0
2021-06-24 11:00:00,81.71,81.85,81.37,81.46,44086.0,70.6485,70.7696,70.3545,70.4323,44086.0
2021-06-24 11:30:00,81.47,81.57,81.33,81.35,50591.0,70.441,70.5275,70.3199,70.3372,50591.0
2021-06-24 12:00:00,81.34,81.46,81.2,81.44,61190.0,70.3286,70.4323,70.2075,70.4151,61190.0
2021-06-24 12:30:00,81.43,81.68,81.41,81.56,48017.0,70.4064,70.6226,70.3891,70.5188,48017.0
2021-06-24 13:00:00,81.58,81.82,81.57,81.69,43827.0,70.5361,70.7436,70.5275,70.6312,43827.0
2021-06-24 13:30:00,81.7,81.87,81.7,81.87,52751.0,70.6399,70.7868,70.6399,70.7868,52751.0
2021-06-24 14:00:00,81.88,81.89,81.71,81.76,67461.0,70.7955,70.8041,70.6485,70.6917,67461.0
2021-06-24 14:30:00,81.76,81.85,81.67,81.85,52726.0,70.6917,70.7696,70.6139,70.7696,52726.0
2021-06-24 15:00:00,81.83,81.89,81.54,81.58,112115.0,70.7523,70.8041,70.5015,70.5361,112115.0
2021-06-24 15:30:00,81.58,81.59,81.28,81.37,351769.0,70.5361,70.5447,70.2767,70.3545,351769.0
2021-06-25 09:30:00,82.28,83.76,82.19,83.37,219913.0,71.1413,72.421,71.0635,72.0838,219913.0
2021-06-25 10:00:00,83.37,83.46,83.07,83.2,196263.0,72.0838,72.1616,71.8244,71.9368,196263.0
2021-06-25 10:30:00,83.2,83.23,82.66,83.23,113495.0,71.9368,71.9627,71.4699,71.9627,113495.0
2021-06-25 11:00:00,83.24,83.62,83.23,83.56,141170.0,71.9714,72.2999,71.9627,72.2481,141170.0
2021-06-25 11:30:00,83.55,83.82,83.51,83.81,178747.0,72.2394,72.4729,72.2048,72.4642,178747.0
2021-06-25 12:00:00,83.82,83.92,83.73,83.79,64273.0,72.4729,72.5593,72.395,72.4469,64273.0
2021-06-25 12:30:00,83.82,83.93,83.75,83.86,59411.0,72.4729,72.568,72.4123,72.5074,59411.0
2021-06-25 13:00:00,83.87,83.87,83.49,83.5,84620.0,72.5161,72.5161,72.1875,72.1962,84620.0
2021-06-25 13:30:00,83.51,83.65,83.41,83.62,54384.0,72.2048,72.3259,72.1184,72.2999,54384.0
2021-06-25 14:00:00,83.61,83.72,83.54,83.62,55050.0,72.2913,72.3864,72.2308,72.2999,55050.0
2021-06-25 14:30:00,83.61,83.64,83.28,83.36,84377.0,72.2913,72.3172,72.006,72.0751,84377.0
2021-06-25 15:00:00,83.37,83.41,83.17,83.24,101131.0,72.0838,72.1184,71.9109,71.9714,101131.0
2021-06-25 15:30:00,83.23,83.27,82.55,82.87,734255.0,71.9627,71.9973,71.3748,71.6515,734255.0
2021-06-28 09:30:00,82.45,82.82,81.52,81.76,101180.0,71.2883,71.6082,70.4842,70.6917,101180.0
2021-06-28 10:00:00,81.74,81.84,81.12,81.27,53071.0,70.6744,70.7609,70.1384,70.2681,53071.0
2021-06-28 10:30:00,81.26,81.4,81.17,81.25,58440.0,70.2594,70.3805,70.1816,70.2508,58440.0
2021-06-28 11:00:00,81.24,81.29,80.93,80.98,50337.0,70.2421,70.2854,69.9741,70.0173,50337.0
2021-06-28 11:30:00,80.94,80.94,80.55,80.79,73244.0,69.9827,69.9827,69.6455,69.853,73244.0
2021-06-28 12:00:00,80.79,80.81,80.53,80.58,47622.0,69.853,69.8703,69.6282,69.6715,47622.0
2021-06-28 12:30:00,80.59,80.64,80.42,80.52,66418.0,69.6801,69.7234,69.5331,69.6196,66418.0
2021-06-28 13:00:00,80.49,80.5,80.3,80.4,56417.0,69.5937,69.6023,69.4294,69.5158,56417.0
2021-06-28 13:30:00,80.39,80.52,80.3,80.44,36742.0,69.5072,69.6196,69.4294,69.5504,36742.0
2021-06-28 14:00:00,80.42,80.62,80.4,80.61,67624.0,69.5331,69.7061,69.5158,69.6974,67624.0
2021-06-28 14:30:00,80.61,80.64,80.34,80.34,62644.0,69.6974,69.7234,69.464,69.464,62644.0
2021-06-28 15:00:00,80.34,80.39,80.11,80.3,93700.0,69.464,69.5072,69.2651,69.4294,93700.0
2021-06-28 15:30:00,80.3,80.39,80.1,80.18,368404.0,69.4294,69.5072,69.2565,69.3256,368404.0
2021-06-29 09:30:00,80.58,81.01,80.15,80.65,97940.0,69.6715,70.0433,69.2997,69.732,97940.0
2021-06-29 10:00:00,80.68,81.55,80.68,81.42,68619.0,69.7579,70.5102,69.7579,70.3978,68619.0
2021-06-29 10:30:00,81.45,81.84,81.43,81.78,67729.0,70.4237,70.7609,70.4064,70.709,67729.0
2021-06-29 11:00:00,81.77,82.24,81.76,82.03,46115.0,70.7004,71.1068,70.6917,70.9252,46115.0
2021-06-29 11:30:00,81.99,82.08,81.52,81.86,50545.0,70.8906,70.9684,70.4842,70.7782,50545.0
2021-06-29 12:00:00,81.86,81.91,81.62,81.63,46915.0,70.7782,70.8214,70.5707,70.5793,46915.0
2021-06-29 12:30:00,81.64,81.79,81.54,81.59,57262.0,70.588,70.7177,70.5015,70.5447,57262.0
2021-06-29 13:00:00,81.59,81.69,81.41,81.44,34081.0,70.5447,70.6312,70.3891,70.4151,34081.0
2021-06-29 13:30:00,81.48,81.54,81.4,81.5,48429.0,70.4496,70.5015,70.3805,70.4669,48429.0
2021-06-29 14:00:00,81.51,81.51,81.33,81.35,41270.0,70.4756,70.4756,70.3199,70.3372,41270.0
2021-06-29 14:30:00,81.35,81.38,81.14,81.32,44148.0,70.3372,70.3632,70.1557,70.3113,44148.0
2021-06-29 15:00:00,81.31,81.47,81.28,81.39,57378.0,70.3027,70.441,70.2767,70.3718,57378.0
2021-06-29 15:30:00,81.38,81.4,81.02,81.06,311752.0,70.3632,70.3805,70.0519,70.0865,311752.0
2021-06-30 09:30:00,81.14,81.35,80.66,81.26,95565.0,70.1557,70.3372,69.7406,70.2594,95565.0
2021-06-30 10:00:00,81.26,81.71,81.25,81.52,64068.0,70.2594,70.6485,70.2508,70.4842,64068.0
2021-06-30 10:30:00,81.5,81.74,81.43,81.44,53420.0,70.4669,70.6744,70.4064,70.4151,53420.0
2021-06-30 11:00:00,81.45,81.71,81.34,81.71,64763.0,70.4237,70.6485,70.3286,70.6485,64763.0
2021-06-30 11:30:00,81.71,82.02,81.69,81.97,81393.0,70.6485,70.9165,70.6312,70.8733,81393.0
2021-06-30 12:00:00,81.98,82.1,81.91,81.99,52763.0,70.882,70.9857,70.8214,70.8906,52763.0
2021-06-30 12:30:00,81.99,82.02,81.73,81.74,39460.0,70.8906,70.9165,70.6658,70.6744,39460.0
2021-06-30 13:00:00,81.74,81.87,81.72,81.85,35374.0,70.6744,70.7868,70.6572,70.7696,35374.0
2021-06-30 13:30:00,81.85,82.04,81.8,82.04,45203.0,70.7696,70.9338,70.7263,70.9338,45203.0
2021-06-30 14:00:00,82.02,82.15,81.89,82.09,42679.0,70.9165,71.0289,70.8041,70.9771,42679.0
2021-06-30 14:30:00,82.09,82.09,81.97,82.03,54507.0,70.9771,70.9771,70.8733,70.9252,54507.0
2021-06-30 15:00:00,82.04,82.13,81.91,82.02,58360.0,70.9338,71.0116,70.8214,70.9165,58360.0
2021-06-30 15:30:00,82.01,82.17,81.88,82.04,268997.0,70.9079,71.0462,70.7955,70.9338,268997.0
2021-07-01 09:30:00,82.33,82.81,82.22,82.73,88503.0,71.1846,71.5996,71.0895,71.5304,88503.0
2021-07-01 10:00:00,82.69,83.45,82.53,83.34,60398.0,71.4958,72.153,71.3575,72.0578,60398.0
2021-07-01 10:30:00,83.31,83.41,82.97,83.02,55506.0,72.0319,72.1184,71.7379,71.7812,55506.0
2021-07-01 11:00:00,83.03,83.4,82.94,83.12,52840.0,71.7898,72.1097,71.712,71.8676,52840.0
2021-07-01 11:30:00,83.08,83.18,82.88,82.9,139120.0,71.833,71.9195,71.6601,71.6774,139120.0
2021-07-01 12:00:00,82.89,83.07,82.83,83.05,63267.0,71.6688,71.8244,71.6169,71.8071,63267.0
2021-07-01 12:30:00,83.05,83.2,82.97,83.19,116557.0,71.8071,71.9368,71.7379,71.9281,116557.0
2021-07-01 13:00:00,83.17,83.24,82.87,82.89,168525.0,71.9109,71.9714,71.6515,71.6688,168525.0
2021-07-01 13:30:00,82.86,83.03,82.79,82.91,52807.0,71.6428,71.7898,71.5823,71.6861,52807.0
2021-07-01 14:00:00,82.91,82.94,82.74,82.92,31290.0,71.6861,71.712,71.5391,71.6947,31290.0
2021-07-01 14:30:00,82.93,83.3,82.91,83.29,134289.0,71.7033,72.0233,71.6861,72.0146,134289.0
2021-07-01 15:00:00,83.27,83.49,83.27,83.43,145422.0,71.9973,72.1875,71.9973,72.1357,145422.0
2021-07-01 15:30:00,83.42,83.43,83.19,83.29,240670.0,72.127,72.1357,71.9281,72.0146,240670.0
2021-07-02 09:30:00,83.75,84.0,83.27,83.98,177450.0,72.4123,72.6285,71.9973,72.6112,177450.0
2021-07-02 10:00:00,83.98,84.4,83.9,84.12,132396.0,72.6112,72.9743,72.542,72.7323,132396.0
2021-07-02 10:30:00,84.1,84.35,84.1,84.2,112475.0,72.715,72.9311,72.715,72.8014,112475.0
2021-07-02 11:00:00,84.15,84.2,83.78,84.0,144580.0,72.7582,72.8014,72.4383,72.6285,144580.0
2021-07-02 11:30:00,83.99,84.61,83.91,84.2,480990.0,72.6198,73.1559,72.5507,72.8014,480990.0
2021-07-02 12:00:00,84.22,84.3,83.79,84.01,310561.0,72.8187,72.8879,72.4469,72.6371,310561.0
2021-07-02 12:30:00,84.0,84.31,83.91,83.99,484741.0,72.6285,72.8965,72.5507,72.6198,484741.0
2021-07-02 13:00:00,83.98,84.16,83.93,84.11,97948.0,72.6112,72.7668,72.568,72.7236,97948.0
2021-07-02 13:30:00,84.11,84.2,83.97,84.03,65063.0,72.7236,72.8014,72.6026,72.6544,65063.0
2021-07-02 14:00:00,84.04,84.04,83.91,83.98,43909.0,72.6631,72.6631,72.5507,72.6112,43909.0
2021-07-02 14:30:00,83.98,84.34,83.95,84.27,95569.0,72.6112,72.9225,72.5853,72.8619,95569.0
2021-07-02 15:00:00,84.26,84.35,84.17,84.33,85655.0,72.8533,72.9311,72.7755,72.9138,85655.0
2021-07-02 15:30:00,84.33,84.47,84.18,84.45,327621.0,72.9138,73.0349,72.7841,73.0176,327621.0
2021-07-06 09:30:00,83.97,84.25,82.68,82.74,82915.0,72.6026,72.8447,71.4872,71.5391,82915.0
2021-07-06 10:00:00,82.71,82.75,82.06,82.16,69219.0,71.5131,71.5477,70.9511,71.0376,69219.0
2021-07-06 10:30:00,82.11,82.23,81.73,81.76,72115.0,70.9944,71.0981,70.6658,70.6917,72115.0
2021-07-06 11:00:00,81.76,81.92,81.55,81.61,72174.0,70.6917,70.8301,70.5102,70.562,72174.0
2021-07-06 11:30:00,81.6,81.93,81.3,81.34,153009.0,70.5534,70.8387,70.294,70.3286,153009.0
2021-07-06 12:00:00,81.32,81.56,81.08,81.4,85328.0,70.3113,70.5188,70.1038,70.3805,85328.0
2021-07-06 12:30:00,81.4,81.59,81.25,81.51,55706.0,70.3805,70.5447,70.2508,70.4756,55706.0
2021-07-06 13:00:00,81.53,81.66,81.44,81.61,51840.0,70.4929,70.6053,70.4151,70.562,51840.0
2021-07-06 13:30:00,81.61,81.91,81.57,81.59,117182.0,70.562,70.8214,70.5275,70.5447,117182.0
2021-07-06 14:00:00,81.58,81.9,81.55,81.88,63149.0,70.5361,70.8128,70.5102,70.7955,63149.0
2021-07-06 14:30:00,81.89,82.26,81.89,82.14,53780.0,70.8041,71.124,70.8041,71.0203,53780.0
2021-07-06 15:00:00,82.15,82.33,82.14,82.29,54634.0,71.0289,71.1846,71.0203,71.15,54634.0
2021-07-06 15:30:00,82.29,82.54,82.23,82.39,245119.0,71.15,71.3661,71.0981,71.2364,245119.0
2021-07-07 09:30:00,82.3,82.57,81.92,82.18,64673.0,71.1586,71.3921,70.8301,71.0549,64673.0
2021-07-07 10:00:00,82.17,82.21,81.34,81.34,43116.0,71.0462,71.0808,70.3286,70.3286,43116.0
2021-07-07 10:30:00,81.39,81.78,81.28,81.62,51191.0,70.3718,70.709,70.2767,70.5707,51191.0
2021-07-07 11:00:00,81.61,82.04,81.59,82.04,22448.0,70.562,70.9338,70.5447,70.9338,22448.0
2021-07-07 11:30:00,82.01,82.19,81.97,82.12,31142.0,70.9079,71.0635,70.8733,71.003,31142.0
2021-07-07 12:00:00,82.12,82.36,82.11,82.24,35126.0,71.003,71.2105,70.9944,71.1068,35126.0
2021-07-07 12:30:00,82.25,82.39,82.18,82.27,22177.0,71.1154,71.2364,71.0549,71.1327,22177.0
2021-07-07 13:00:00,82.25,82.27,82.03,82.07,24262.0,71.1154,71.1327,70.9252,70.9598,24262.0
2021-07-07 13:30:00,82.07,82.25,82.06,82.11,23715.0,70.9598,71.1154,70.9511,70.9944,23715.0
2021-07-07 14:00:00,82.14,82.37,82.04,82.05,37461.0,71.0203,71.2192,70.9338,70.9425,37461.0
2021-07-07 14:30:00,82.03,82.2,81.98,82.16,32149.0,70.9252,71.0722,70.882,71.0376,32149.0
2021-07-07 15:00:00,82.17,82.21,81.93,81.98,58679.0,71.0462,71.0808,70.8387,70.882,58679.0
2021-07-07 15:30:00,81.96,82.1,81.85,82.0,200303.0,70.8647,70.9857,70.7696,70.8992,200303.0
2021-07-08 09:30:00,80.75,81.08,79.76,79.93,110054.0,69.8185,70.1038,68.9625,69.1095,110054.0
2021-07-08 10:00:00,79.86,80.85,79.57,80.85,113449.0,69.0489,69.9049,68.7982,69.9049,113449.0
2021-07-08 10:30:00,80.87,80.92,80.43,80.59,83397.0,69.9222,69.9655,69.5418,69.6801,83397.0
2021-07-08 11:00:00,80.62,81.19,80.53,81.14,53965.0,69.7061,70.1989,69.6282,70.1557,53965.0
2021-07-08 11:30:00,81.15,81.44,81.05,81.27,35265.0,70.1643,70.4151,70.0779,70.2681,35265.0
2021-07-08 12:00:00,81.26,81.36,81.04,81.08,57223.0,70.2594,70.3459,70.0692,70.1038,57223.0
2021-07-08 12:30:00,81.09,81.2,80.89,80.97,45956.0,70.1124,70.2075,69.9395,70.0087,45956.0
2021-07-08 13:00:00,80.98,81.07,80.79,81.02,43836.0,70.0173,70.0951,69.853,70.0519,43836.0
2021-07-08 13:30:00,81.04,81.08,80.79,80.84,72349.0,70.0692,70.1038,69.853,69.8963,72349.0
2021-07-08 14:00:00,80.86,80.87,80.49,80.53,65158.0,69.9136,69.9222,69.5937,69.6282,65158.0
2021-07-08 14:30:00,80.53,80.6,80.41,80.49,82799.0,69.6282,69.6888,69.5245,69.5937,82799.0
2021-07-08 15:00:00,80.51,80.84,80.51,80.75,116185.0,69.611,69.8963,69.611,69.8185,116185.0
2021-07-08 15:30:00,80.74,80.9,80.55,80.89,256537.0,69.8098,69.9482,69.6455,69.9395,256537.0
2021-07-09 09:30:00,81.79,82.77,81.66,82.69,171464.0,70.7177,71.565,70.6053,71.4958,171464.0
2021-07-09 10:00:00,82.7,82.95,82.58,82.67,147705.0,71.5045,71.7206,71.4007,71.4785,147705.0
2021-07-09 10:30:00,82.67,82.76,81.9,82.03,80370.0,71.4785,71.5564,70.8128,70.9252,80370.0
2021-07-09 11:00:00,82.07,82.58,82.03,82.41,76628.0,70.9598,71.4007,70.9252,71.2537,76628.0
2021-07-09 11:30:00,82.42,82.75,82.42,82.55,46817.0,71.2624,71.5477,71.2624,71.3748,46817.0
2021-07-09 12:00:00,82.56,82.7,82.48,82.58,41272.0,71.3834,71.5045,71.3143,71.4007,41272.0
2021-07-09 12:30:00,82.58,82.78,82.48,82.72,34141.0,71.4007,71.5737,71.3143,71.5218,34141.0
2021-07-09 13:00:00,82.73,82.92,82.71,82.86,42509.0,71.5304,71.6947,71.5131,71.6428,42509.0
2021-07-09 13:30:00,82.87,82.94,82.77,82.84,87567.0,71.6515,71.712,71.565,71.6255,87567.0
2021-07-09 14:00:00,82.84,82.9,82.59,82.7,74046.0,71.6255,71.6774,71.4094,71.5045,74046.0
2021-07-09 14:30:00,82.7,82.75,82.52,82.6,59944.0,71.5045,71.5477,71.3489,71.418,59944.0
2021-07-09 15:00:00,82.61,82.73,82.5,82.66,77345.0,71.4267,71.5304,71.3316,71.4699,77345.0
2021-07-09 15:30:00,82.66,83.1,82.61,83.06,364377.0,71.4699,71.8503,71.4267,71.8157,364377.0
2021-07-12 09:30:00,82.25,82.75,81.87,82.63,52062.0,71.1154,71.5477,70.7868,71.444,52062.0
2021-07-12 10:00:00,82.69,82.93,82.33,82.52,40955.0,71.4958,71.7033,71.1846,71.3489,40955.0
2021-07-12 10:30:00,82.56,82.96,82.56,82.96,56282.0,71.3834,71.7293,71.3834,71.7293,56282.0
2021-07-12 11:00:00,82.96,82.98,82.75,82.92,33880.0,71.7293,71.7466,71.5477,71.6947,33880.0
2021-07-12 11:30:00,82.94,83.0,82.75,82.92,23200.0,71.712,71.7639,71.5477,71.6947,23200.0
2021-07-12 12:00:00,82.95,83.01,82.73,82.74,38834.0,71.7206,71.7725,71.5304,71.5391,38834.0
2021-07-12 12:30:00,82.77,82.91,82.74,82.91,22401.0,71.565,71.6861,71.5391,71.6861,22401.0
2021-07-12 13:00:00,82.89,83.07,82.82,83.05,49926.0,71.6688,71.8244,71.6082,71.8071,49926.0
2021-07-12 13:30:00,83.04,83.19,83.04,83.08,36129.0,71.7985,71.9281,71.7985,71.833,36129.0
2021-07-12 14:00:00,83.1,83.22,83.07,83.2,50187.0,71.8503,71.9541,71.8244,71.9368,50187.0
2021-07-12 14:30:00,83.19,83.19,82.99,83.07,99051.0,71.9281,71.9281,71.7552,71.8244,99051.0
2021-07-12 15:00:00,83.05,83.08,82.88,82.97,52972.0,71.8071,71.833,71.6601,71.7379,52972.0
2021-07-12 15:30:00,82.95,83.0,82.61,82.79,279275.0,71.7206,71.7639,71.4267,71.5823,279275.0
2021-07-13 09:30:00,82.7,82.85,82.07,82.22,43775.0,71.5045,71.6342,70.9598,71.0895,43775.0
2021-07-13 10:00:00,82.07,82.17,81.73,81.8,57104.0,70.9598,71.0462,70.6658,70.7263,57104.0
2021-07-13 10:30:00,81.81,81.93,81.53,81.6,51832.0,70.735,70.8387,70.4929,70.5534,51832.0
2021-07-13 11:00:00,81.61,81.74,81.46,81.5,49393.0,70.562,70.6744,70.4323,70.4669,49393.0
2021-07-13 11:30:00,81.49,81.7,81.32,81.59,38381.0,70.4583,70.6399,70.3113,70.5447,38381.0
2021-07-13 12:00:00,81.63,81.74,81.53,81.59,41210.0,70.5793,70.6744,70.4929,70.5447,41210.0
2021-07-13 12:30:00,81.58,81.67,81.47,81.49,30082.0,70.5361,70.6139,70.441,70.4583,30082.0
2021-07-13 13:00:00,81.52,81.61,81.37,81.55,40763.0,70.4842,70.562,70.3545,70.5102,40763.0
2021-07-13 13:30:00,81.56,81.86,81.49,81.82,45694.0,70.5188,70.7782,70.4583,70.7436,45694.0
2021-07-13 14:00:00,81.81,81.95,81.67,81.77,50553.0,70.735,70.856,70.6139,70.7004,50553.0
2021-07-13 14:30:00,81.77,81.84,81.63,81.73,43293.0,70.7004,70.7609,70.5793,70.6658,43293.0
2021-07-13 15:00:00,81.72,81.87,81.63,81.69,60078.0,70.6572,70.7868,70.5793,70.6312,60078.0
2021-07-13 15:30:00,81.69,81.92,81.67,81.78,155290.0,70.6312,70.8301,70.6139,70.709,155290.0
2021-07-14 09:30:00,80.75,81.77,80.27,81.18,156127.0,69.8185,70.7004,69.4034,70.1903,156127.0
2021-07-14 10:00:00,81.22,81.62,80.91,81.36,98791.0,70.2248,70.5707,69.9568,70.3459,98791.0
2021-07-14 10:30:00,81.34,81.52,81.09,81.42,58234.0,70.3286,70.4842,70.1124,70.3978,58234.0
2021-07-14 11:00:00,81.39,81.39,80.9,80.94,63334.0,70.3718,70.3718,69.9482,69.9827,63334.0
2021-07-14 11:30:00,80.94,81.21,80.69,80.74,66605.0,69.9827,70.2162,69.7666,69.8098,66605.0
2021-07-14 12:00:00,80.76,81.1,80.75,80.95,32426.0,69.8271,70.1211,69.8185,69.9914,32426.0
2021-07-14 12:30:00,80.95,81.13,80.92,81.11,35143.0,69.9914,70.147,69.9655,70.1297,35143.0
2021-07-14 13:00:00,81.1,81.12,80.95,81.01,42072.0,70.1211,70.1384,69.9914,70.0433,42072.0
2021-07-14 13:30:00,81.01,81.16,80.85,80.88,67736.0,70.0433,70.173,69.9049,69.9309,67736.0
2021-07-14 14:00:00,80.9,80.92,80.7,80.85,49731.0,69.9482,69.9655,69.7752,69.9049,49731.0
2021-07-14 14:30:00,80.85,80.94,80.76,80.85,41640.0,69.9049,69.9827,69.8271,69.9049,41640.0
2021-07-14 15:00:00,80.85,80.92,80.48,80.68,88531.0,69.9049,69.9655,69.585,69.7579,88531.0
2021-07-14 15:30:00,80.68,80.69,80.27,80.34,262469.0,69.7579,69.7666,69.4034,69.464,262469.0
2021-07-15 09:30:00,79.7,79.99,79.38,79.56,120262.0,68.9106,69.1613,68.6339,68.7896,120262.0
2021-07-15 10:00:00,79.58,80.21,79.49,79.67,82200.0,68.8069,69.3516,68.729,68.8847,82200.0
2021-07-15 10:30:00,79.67,80.31,79.56,80.24,68749.0,68.8847,69.438,68.7896,69.3775,68749.0
2021-07-15 11:00:00,80.22,80.37,80.04,80.2,74766.0,69.3602,69.4899,69.2046,69.3429,74766.0
2021-07-15 11:30:00,80.19,80.57,80.07,80.52,48381.0,69.3343,69.6628,69.2305,69.6196,48381.0
2021-07-15 12:00:00,80.53,80.55,80.08,80.09,67408.0,69.6282,69.6455,69.2392,69.2478,67408.0
2021-07-15 12:30:00,80.09,80.12,79.85,79.85,89829.0,69.2478,69.2738,69.0403,69.0403,89829.0
2021-07-15 13:00:00,79.85,79.86,79.4,79.47,136547.0,69.0403,69.0489,68.6512,68.7117,136547.0
2021-07-15 13:30:00,79.48,79.48,79.18,79.34,72771.0,68.7204,68.7204,68.461,68.5993,72771.0
2021-07-15 14:00:00,79.33,79.75,79.31,79.7,72792.0,68.5907,68.9538,68.5734,68.9106,72792.0
2021-07-15 14:30:00,79.69,80.15,79.6,80.1,60544.0,68.902,69.2997,68.8241,69.2565,60544.0
2021-07-15 15:00:00,80.1,80.17,79.84,79.85,101921.0,69.2565,69.317,69.0317,69.0403,101921.0
2021-07-15 15:30:00,79.84,79.88,79.6,79.76,309358.0,69.0317,69.0662,68.8241,68.9625,309358.0
2021-07-16 09:30:00,80.01,80.38,78.89,78.92,128559.0,69.1786,69.4986,68.2103,68.2362,128559.0
2021-07-16 10:00:00,78.9,78.97,78.47,78.58,73413.0,68.2189,68.2794,67.8471,67.9422,73413.0
2021-07-16 10:30:00,78.6,78.93,78.09,78.32,102793.0,67.9595,68.2448,67.5186,67.7174,102793.0
2021-07-16 11:00:00,78.32,78.4,77.85,77.9,115426.0,67.7174,67.7866,67.3111,67.3543,115426.0
2021-07-16 11:30:00,77.9,78.13,77.81,77.93,97987.0,67.3543,67.5531,67.2765,67.3802,97987.0
2021-07-16 12:00:00,77.92,78.16,77.77,77.85,87451.0,67.3716,67.5791,67.2419,67.3111,87451.0
2021-07-16 12:30:00,77.83,77.9,77.6,77.67,85683.0,67.2938,67.3543,67.0949,67.1554,85683.0
2021-07-16 13:00:00,77.67,77.82,77.53,77.59,69945.0,67.1554,67.2851,67.0344,67.0862,69945.0
2021-07-16 13:30:00,77.58,77.59,77.29,77.29,66195.0,67.0776,67.0862,66.8269,66.8269,66195.0
2021-07-16 14:00:00,77.24,77.46,77.16,77.2,81364.0,66.7836,66.9738,66.7145,66.749,81364.0
2021-07-16 14:30:00,77.23,77.25,77.09,77.15,80076.0,66.775,66.7923,66.6539,66.7058,80076.0
2021-07-16 15:00:00,77.13,77.36,76.9,77.28,124047.0,66.6885,66.8874,66.4897,66.8182,124047.0
2021-07-16 15:30:00,77.28,77.53,77.16,77.43,387798.0,66.8182,67.0344,66.7145,66.9479,387798.0
2021-07-19 09:30:00,75.84,76.23,75.11,75.49,212647.0,65.5732,65.9104,64.942,65.2705,212647.0
2021-07-19 10:00:00,75.45,75.45,74.76,74.85,157408.0,65.236,65.236,64.6394,64.7172,157408.0
2021-07-19 10:30:00,74.84,75.5,74.82,75.2,138331.0,64.7085,65.2792,64.6912,65.0198,138331.0
2021-07-19 11:00:00,75.2,75.54,74.98,75.25,110487.0,65.0198,65.3138,64.8296,65.063,110487.0
2021-07-19 11:30:00,75.27,75.87,75.24,75.84,111322.0,65.0803,65.5991,65.0544,65.5732,111322.0
2021-07-19 12:00:00,75.83,75.87,75.15,75.17,88132.0,65.5645,65.5991,64.9766,64.9939,88132.0
2021-07-19 12:30:00,75.17,75.22,74.67,74.79,99611.0,64.9939,65.0371,64.5615,64.6653,99611.0
2021-07-19 13:00:00,74.78,75.12,74.77,74.94,94437.0,64.6567,64.9506,64.648,64.795,94437.0
2021-07-19 13:30:00,74.92,75.02,74.5,74.51,79692.0,64.7777,64.8642,64.4146,64.4232,79692.0
2021-07-19 14:00:00,74.5,74.84,74.5,74.79,138855.0,64.4146,64.7085,64.4146,64.6653,138855.0
2021-07-19 14:30:00,74.82,74.86,74.51,74.63,107230.0,64.6912,64.7258,64.4232,64.527,107230.0
2021-07-19 15:00:00,74.64,74.93,74.55,74.88,207242.0,64.5356,64.7863,64.4578,64.7431,207242.0
2021-07-19 15:30:00,74.87,75.51,74.87,75.48,419483.0,64.7345,65.2878,64.7345,65.2619,419483.0
2021-07-20 09:30:00,75.52,76.77,75.28,76.69,94810.0,65.2965,66.3773,65.089,66.3081,94810.0
2021-07-20 10:00:00,76.73,77.49,76.72,77.42,111164.0,66.3427,66.9998,66.334,66.9393,111164.0
2021-07-20 10:30:00,77.47,77.49,77.05,77.37,87247.0,66.9825,66.9998,66.6194,66.896,87247.0
2021-07-20 11:00:00,77.35,77.67,77.28,77.52,52769.0,66.8787,67.1554,66.8182,67.0257,52769.0
2021-07-20 11:30:00,77.49,78.0,77.29,77.99,89086.0,66.9998,67.4407,66.8269,67.4321,89086.0
2021-07-20 12:00:00,77.97,78.08,77.69,78.04,61298.0,67.4148,67.5099,67.1727,67.4753,61298.0
2021-07-20 12:30:00,78.04,78.41,78.03,78.24,53557.0,67.4753,67.7952,67.4667,67.6483,53557.0
2021-07-20 13:00:00,78.26,78.33,77.88,78.0,177755.0,67.6655,67.7261,67.337,67.4407,177755.0
2021-07-20 13:30:00,78.01,78.28,78.0,78.22,116637.0,67.4494,67.6828,67.4407,67.631,116637.0
2021-07-20 14:00:00,78.26,78.48,78.26,78.41,80017.0,67.6655,67.8558,67.6655,67.7952,80017.0
2021-07-20 14:30:00,78.41,78.63,78.41,78.45,80812.0,67.7952,67.9855,67.7952,67.8298,80812.0
2021-07-20 15:00:00,78.44,78.6,78.0,78.24,193165.0,67.8212,67.9595,67.4407,67.6483,193165.0
2021-07-20 15:30:00,78.25,78.29,78.1,78.17,416533.0,67.6569,67.6915,67.5272,67.5877,416533.0
2021-07-21 09:30:00,78.55,80.4,78.55,80.4,210777.0,67.9163,69.5158,67.9163,69.5158,210777.0
2021-07-21 10:00:00,80.4,80.6,80.23,80.48,178102.0,69.5158,69.6888,69.3689,69.585,178102.0
2021-07-21 10:30:00,80.45,80.54,79.48,79.6,303013.0,69.5591,69.6369,68.7204,68.8241,303013.0
2021-07-21 11:00:00,79.61,79.85,79.5,79.54,140722.0,68.8328,69.0403,68.7377,68.7723,140722.0
2021-07-21 11:30:00,79.53,79.94,79.48,79.9,150872.0,68.7636,69.1181,68.7204,69.0835,150872.0
2021-07-21 12:00:00,79.91,80.02,79.78,79.93,73481.0,69.0922,69.1873,68.9798,69.1095,73481.0
2021-07-21 12:30:00,79.92,80.24,79.88,80.11,70785.0,69.1008,69.3775,69.0662,69.2651,70785.0
2021-07-21 13:00:00,80.11,80.36,80.11,80.14,74824.0,69.2651,69.4813,69.2651,69.291,74824.0
2021-07-21 13:30:00,80.14,80.19,79.59,79.6,43549.0,69.291,69.3343,68.8155,68.8241,43549.0
2021-07-21 14:00:00,79.61,79.82,79.61,79.82,39824.0,68.8328,69.0144,68.8328,69.0144,39824.0
2021-07-21 14:30:00,79.82,79.84,79.69,79.77,51036.0,69.0144,69.0317,68.902,68.9711,51036.0
2021-07-21 15:00:00,79.76,79.83,79.6,79.79,59617.0,68.9625,69.023,68.8241,68.9884,59617.0
2021-07-21 15:30:00,79.81,79.99,79.7,79.92,338979.0,69.0057,69.1613,68.9106,69.1008,338979.0
2021-07-22 09:30:00,79.58,79.78,79.16,79.58,58314.0,68.8069,68.9798,68.4437,68.8069,58314.0
2021-07-22 10:00:00,79.63,80.2,79.39,79.87,68505.0,68.8501,69.3429,68.6426,69.0576,68505.0
2021-07-22 10:30:00,79.88,80.36,79.82,79.86,117390.0,69.0662,69.4813,69.0144,69.0489,117390.0
2021-07-22 11:00:00,79.86,79.87,79.48,79.7,80437.0,69.0489,69.0576,68.7204,68.9106,80437.0
2021-07-22 11:30:00,79.69,80.05,79.66,79.89,99941.0,68.902,69.2132,68.876,69.0749,99941.0
2021-07-22 12:00:00,79.89,79.97,79.67,79.92,46765.0,69.0749,69.1441,68.8847,69.1008,46765.0
2021-07-22 12:30:00,79.91,80.23,79.91,80.2,47335.0,69.0922,69.3689,69.0922,69.3429,47335.0
2021-07-22 13:00:00,80.19,80.7,80.16,80.52,120938.0,69.3343,69.7752,69.3083,69.6196,120938.0
2021-07-22 13:30:00,80.57,80.69,80.39,80.52,95556.0,69.6628,69.7666,69.5072,69.6196,95556.0
2021-07-22 14:00:00,80.51,80.67,80.42,80.43,135713.0,69.611,69.7493,69.5331,69.5418,135713.0
2021-07-22 14:30:00,80.42,80.58,80.27,80.56,62778.0,69.5331,69.6715,69.4034,69.6542,62778.0
2021-07-22 15:00:00,80.58,80.62,80.31,80.43,98946.0,69.6715,69.7061,69.438,69.5418,98946.0
2021-07-22 15:30:00,80.43,80.47,80.0,80.4,415624.0,69.5418,69.5764,69.17,69.5158,415624.0
2021-07-23 09:30:00,81.91,82.56,81.16,81.77,214952.0,70.8214,71.3834,70.173,70.7004,214952.0
2021-07-23 10:00:00,81.79,81.95,81.58,81.83,90042.0,70.7177,70.856,70.5361,70.7523,90042.0
2021-07-23 10:30:00,81.76,82.23,81.73,82.18,67427.0,70.6917,71.0981,70.6658,71.0549,67427.0
2021-07-23 11:00:00,82.18,82.79,82.18,82.76,80068.0,71.0549,71.5823,71.0549,71.5564,80068.0
2021-07-23 11:30:00,82.79,83.16,82.61,82.98,248058.0,71.5823,71.9022,71.4267,71.7466,248058.0
2021-07-23 12:00:00,83.01,83.08,82.66,83.02,140021.0,71.7725,71.833,71.4699,71.7812,140021.0
2021-07-23 12:30:00,83.04,83.22,82.98,83.15,148445.0,71.7985,71.9541,71.7466,71.8936,148445.0
2021-07-23 13:00:00,83.14,83.4,83.04,83.38,98192.0,71.8849,72.1097,71.7985,72.0924,98192.0
2021-07-23 13:30:00,83.38,83.45,83.23,83.25,117616.0,72.0924,72.153,71.9627,71.98,117616.0
2021-07-23 14:00:00,83.27,83.39,83.21,83.22,90001.0,71.9973,72.1011,71.9454,71.9541,90001.0
2021-07-23 14:30:00,83.22,83.27,83.1,83.24,90862.0,71.9541,71.9973,71.8503,71.9714,90862.0
2021-07-23 15:00:00,83.25,83.26,82.96,83.25,145616.0,71.98,71.9887,71.7293,71.98,145616.0
2021-07-23 15:30:00,83.24,83.27,82.93,83.08,473870.0,71.9714,71.9973,71.7033,71.833,473870.0
2021-07-26 09:30:00,83.08,83.88,82.56,83.11,151788.0,71.833,72.5247,71.3834,71.859,151788.0
2021-07-26 10:00:00,83.1,83.22,82.72,82.76,73533.0,71.8503,71.9541,71.5218,71.5564,73533.0
2021-07-26 10:30:00,82.78,83.11,82.7,82.95,99632.0,71.5737,71.859,71.5045,71.7206,99632.0
2021-07-26 11:00:00,82.93,83.05,82.77,82.95,44323.0,71.7033,71.8071,71.565,71.7206,44323.0
2021-07-26 11:30:00,82.94,83.05,82.76,82.82,39374.0,71.712,71.8071,71.5564,71.6082,39374.0
2021-07-26 12:00:00,82.82,83.0,82.72,82.99,46148.0,71.6082,71.7639,71.5218,71.7552,46148.0
2021-07-26 12:30:00,83.0,83.22,82.97,82.99,53074.0,71.7639,71.9541,71.7379,71.7552,53074.0
2021-07-26 13:00:00,82.99,83.07,82.91,82.98,45659.0,71.7552,71.8244,71.6861,71.7466,45659.0
2021-07-26 13:30:00,82.98,83.06,82.9,83.03,60063.0,71.7466,71.8157,71.6774,71.7898,60063.0
2021-07-26 14:00:00,83.03,83.22,83.0,83.1,57560.0,71.7898,71.9541,71.7639,71.8503,57560.0
2021-07-26 14:30:00,83.11,83.28,83.03,83.03,82255.0,71.859,72.006,71.7898,71.7898,82255.0
2021-07-26 15:00:00,83.05,83.13,82.87,82.97,147693.0,71.8071,71.8763,71.6515,71.7379,147693.0
2021-07-26 15:30:00,82.97,83.28,82.93,83.25,297859.0,71.7379,72.006,71.7033,71.98,297859.0
2021-07-27 09:30:00,82.97,83.21,82.54,82.87,96811.0,71.7379,71.9454,71.3661,71.6515,96811.0
2021-07-27 10:00:00,82.95,83.64,82.9,83.55,63458.0,71.7206,72.3172,71.6774,72.2394,63458.0
2021-07-27 10:30:00,83.54,83.83,83.41,83.8,116370.0,72.2308,72.4815,72.1184,72.4556,116370.0
2021-07-27 11:00:00,83.78,83.87,83.21,83.35,90935.0,72.4383,72.5161,71.9454,72.0665,90935.0
2021-07-27 11:30:00,83.36,83.36,83.01,83.06,105951.0,72.0751,72.0751,71.7725,71.8157,105951.0
2021-07-27 12:00:00,83.08,83.09,82.51,82.62,98287.0,71.833,71.8417,71.3402,71.4353,98287.0
2021-07-27 12:30:00,82.62,82.84,82.52,82.73,72788.0,71.4353,71.6255,71.3489,71.5304,72788.0
2021-07-27 13:00:00,82.72,82.95,82.71,82.76,67460.0,71.5218,71.7206,71.5131,71.5564,67460.0
2021-07-27 13:30:00,82.76,82.93,82.67,82.72,48397.0,71.5564,71.7033,71.4785,71.5218,48397.0
2021-07-27 14:00:00,82.7,83.3,82.7,83.26,47703.0,71.5045,72.0233,71.5045,71.9887,47703.0
2021-07-27 14:30:00,83.28,83.28,83.11,83.23,64368.0,72.006,72.006,71.859,71.9627,64368.0
2021-07-27 15:00:00,83.2,83.44,83.2,83.42,74112.0,71.9368,72.1443,71.9368,72.127,74112.0
2021-07-27 15:30:00,83.42,83.47,83.05,83.36,301975.0,72.127,72.1702,71.8071,72.0751,301975.0
2021-07-28 09:30:00,83.37,83.88,83.13,83.17,128220.0,72.0838,72.5247,71.8763,71.9109,128220.0
2021-07-28 10:00:00,83.18,83.19,81.51,81.79,113719.0,71.9195,71.9281,70.4756,70.7177,113719.0
2021-07-28 10:30:00,81.79,81.95,81.49,81.8,123897.0,70.7177,70.856,70.4583,70.7263,123897.0
2021-07-28 11:00:00,81.84,82.51,81.84,82.49,138022.0,70.7609,71.3402,70.7609,71.3229,138022.0
2021-07-28 11:30:00,82.5,82.68,82.23,82.68,94563.0,71.3316,71.4872,71.0981,71.4872,94563.0
2021-07-28 12:00:00,82.67,82.98,82.63,82.73,89528.0,71.4785,71.7466,71.444,71.5304,89528.0
2021-07-28 12:30:00,82.75,83.0,82.7,82.74,49958.0,71.5477,71.7639,71.5045,71.5391,49958.0
2021-07-28 13:00:00,82.74,82.8,82.62,82.69,44248.0,71.5391,71.5909,71.4353,71.4958,44248.0
2021-07-28 13:30:00,82.7,82.79,82.41,82.42,144134.0,71.5045,71.5823,71.2537,71.2624,144134.0
2021-07-28 14:00:00,82.41,82.72,82.34,82.57,89797.0,71.2537,71.5218,71.1932,71.3921,89797.0
2021-07-28 14:30:00,82.58,83.04,82.5,82.94,100762.0,71.4007,71.7985,71.3316,71.712,100762.0
2021-07-28 15:00:00,82.94,82.98,82.72,82.92,102017.0,71.712,71.7466,71.5218,71.6947,102017.0
2021-07-28 15:30:00,82.93,83.09,82.79,82.81,323852.0,71.7033,71.8417,71.5823,71.5996,323852.0
2021-07-29 09:30:00,83.6,84.74,83.24,84.54,168541.0,72.2826,73.2683,71.9714,73.0954,168541.0
2021-07-29 10:00:00,84.49,84.56,83.83,83.87,110247.0,73.0522,73.1127,72.4815,72.5161,110247.0
2021-07-29 10:30:00,83.91,84.42,83.75,84.09,136050.0,72.5507,72.9916,72.4123,72.7063,136050.0
2021-07-29 11:00:00,84.1,84.62,83.97,84.36,73155.0,72.715,73.1646,72.6026,72.9398,73155.0
2021-07-29 11:30:00,84.37,84.81,84.37,84.69,97614.0,72.9484,73.3288,72.9484,73.2251,97614.0
2021-07-29 12:00:00,84.7,84.83,84.6,84.8,84438.0,73.2337,73.3461,73.1473,73.3202,84438.0
2021-07-29 12:30:00,84.79,84.89,84.6,84.71,76402.0,73.3115,73.398,73.1473,73.2424,76402.0
2021-07-29 13:00:00,84.7,84.87,84.64,84.78,64964.0,73.2337,73.3807,73.1819,73.3029,64964.0
2021-07-29 13:30:00,84.78,84.9,84.66,84.85,70903.0,73.3029,73.4067,73.1991,73.3634,70903.0
2021-07-29 14:00:00,84.87,84.96,84.58,84.61,86781.0,73.3807,73.4585,73.13,73.1559,86781.0
2021-07-29 14:30:00,84.63,84.71,84.31,84.35,86928.0,73.1732,73.2424,72.8965,72.9311,86928.0
2021-07-29 15:00:00,84.36,84.47,84.23,84.3,101264.0,72.9398,73.0349,72.8274,72.8879,101264.0
2021-07-29 15:30:00,84.28,84.59,84.23,84.54,337923.0,72.8706,73.1386,72.8274,73.0954,337923.0
2021-07-30 09:30:00,83.41,83.64,80.1,80.5,500351.0,72.1184,72.3172,69.2565,69.6023,500351.0
2021-07-30 10:00:00,80.45,80.51,79.07,79.14,402799.0,69.5591,69.611,68.3659,68.4264,402799.0
2021-07-30 10:30:00,79.16,79.71,78.9,79.12,512794.0,68.4437,68.9193,68.2189,68.4091,512794.0
2021-07-30 11:00:00,79.12,79.66,79.03,79.42,477327.0,68.4091,68.876,68.3313,68.6685,477327.0
2021-07-30 11:30:00,79.41,79.62,79.1,79.51,418585.0,68.6599,68.8414,68.3918,68.7463,418585.0
2021-07-30 12:00:00,79.52,79.94,79.3,79.87,375284.0,68.755,69.1181,68.5648,69.0576,375284.0
2021-07-30 12:30:00,79.91,80.23,79.73,79.82,401049.0,69.0922,69.3689,68.9365,69.0144,401049.0
2021-07-30 13:00:00,79.81,80.27,79.8,80.23,303142.0,69.0057,69.4034,68.9971,69.3689,303142.0
2021-07-30 13:30:00,80.23,80.85,80.22,80.31,336648.0,69.3689,69.9049,69.3602,69.438,336648.0
2021-07-30 14:00:00,80.31,80.51,79.56,79.57,234423.0,69.438,69.611,68.7896,68.7982,234423.0
2021-07-30 14:30:00,79.54,79.62,79.09,79.47,279746.0,68.7723,68.8414,68.3832,68.7117,279746.0
2021-07-30 15:00:00,79.48,79.68,79.34,79.59,243377.0,68.7204,68.8933,68.5993,68.8155,243377.0
2021-07-30 15:30:00,79.58,80.49,79.47,80.19,882136.0,68.8069,69.5937,68.7117,69.3343,882136.0
2021-08-02 09:30:00,81.21,82.66,80.83,81.75,219387.0,70.2162,71.4699,69.8876,70.6831,219387.0
2021-08-02 10:00:00,81.68,82.47,81.68,82.15,295318.0,70.6226,71.3056,70.6226,71.0289,295318.0
2021-08-02 10:30:00,82.1,82.28,81.83,81.91,177966.0,70.9857,71.1413,70.7523,70.8214,177966.0
2021-08-02 11:00:00,81.91,82.17,81.71,81.8,173410.0,70.8214,71.0462,70.6485,70.7263,173410.0
2021-08-02 11:30:00,81.8,82.12,81.67,82.05,187885.0,70.7263,71.003,70.6139,70.9425,187885.0
2021-08-02 12:00:00,82.03,82.07,81.52,81.9,188277.0,70.9252,70.9598,70.4842,70.8128,188277.0
2021-08-02 12:30:00,81.89,81.97,81.66,81.97,94341.0,70.8041,70.8733,70.6053,70.8733,94341.0
2021-08-02 13:00:00,81.99,82.43,81.99,82.19,93047.0,70.8906,71.271,70.8906,71.0635,93047.0
2021-08-02 13:30:00,82.2,82.29,81.85,81.96,62029.0,71.0722,71.15,70.7696,70.8647,62029.0
2021-08-02 14:00:00,81.95,82.25,81.91,82.02,51610.0,70.856,71.1154,70.8214,70.9165,51610.0
2021-08-02 14:30:00,82.01,82.05,81.74,81.76,54992.0,70.9079,70.9425,70.6744,70.6917,54992.0
2021-08-02 15:00:00,81.77,81.95,81.67,81.69,73985.0,70.7004,70.856,70.6139,70.6312,73985.0
2021-08-02 15:30:00,81.69,81.93,81.45,81.83,510523.0,70.6312,70.8387,70.4237,70.7523,510523.0
2021-08-03 09:30:00,82.5,82.77,80.92,81.27,70765.0,71.3316,71.565,69.9655,70.2681,70765.0
2021-08-03 10:00:00,81.27,81.46,80.93,81.03,92225.0,70.2681,70.4323,69.9741,70.0606,92225.0
2021-08-03 10:30:00,80.97,81.61,80.91,81.39,78793.0,70.0087,70.562,69.9568,70.3718,78793.0
2021-08-03 11:00:00,81.4,82.0,81.4,81.72,55562.0,70.3805,70.8992,70.3805,70.6572,55562.0
2021-08-03 11:30:00,81.73,82.34,81.71,82.18,85847.0,70.6658,71.1932,70.6485,71.0549,85847.0
2021-08-03 12:00:00,82.18,82.22,81.88,82.01,83260.0,71.0549,71.0895,70.7955,70.9079,83260.0
2021-08-03 12:30:00,82.01,82.05,81.68,81.72,49772.0,70.9079,70.9425,70.6226,70.6572,49772.0
2021-08-03 13:00:00,81.71,81.76,81.4,81.41,42002.0,70.6485,70.6917,70.3805,70.3891,42002.0
2021-08-03 13:30:00,81.39,81.73,81.32,81.59,51114.0,70.3718,70.6658,70.3113,70.5447,51114.0
2021-08-03 14:00:00,81.59,81.66,81.39,81.47,49370.0,70.5447,70.6053,70.3718,70.441,49370.0
2021-08-03 14:30:00,81.47,81.59,81.36,81.53,36900.0,70.441,70.5447,70.3459,70.4929,36900.0
2021-08-03 15:00:00,81.54,81.69,81.4,81.41,58101.0,70.5015,70.6312,70.3805,70.3891,58101.0
2021-08-03 15:30:00,81.4,81.6,81.31,81.58,295390.0,70.3805,70.5534,70.3027,70.5361,295390.0
2021-08-04 09:30:00,81.06,81.33,80.24,80.3,110090.0,70.0865,70.3199,69.3775,69.4294,110090.0
2021-08-04 10:00:00,80.31,80.84,80.05,80.05,142202.0,69.438,69.8963,69.2132,69.2132,142202.0
2021-08-04 10:30:00,80.01,80.14,79.62,80.01,161402.0,69.1786,69.291,68.8414,69.1786,161402.0
2021-08-04 11:00:00,80.01,80.63,79.9,80.36,104314.0,69.1786,69.7147,69.0835,69.4813,104314.0
2021-08-04 11:30:00,80.38,80.4,79.85,80.0,94957.0,69.4986,69.5158,69.0403,69.17,94957.0
2021-08-04 12:00:00,79.99,80.13,79.59,79.65,65945.0,69.1613,69.2824,68.8155,68.8674,65945.0
2021-08-04 12:30:00,79.6,79.66,79.4,79.57,68774.0,68.8241,68.876,68.6512,68.7982,68774.0
2021-08-04 13:00:00,79.58,79.86,79.34,79.36,90824.0,68.8069,69.0489,68.5993,68.6166,90824.0
2021-08-04 13:30:00,79.37,79.53,79.06,79.33,109143.0,68.6253,68.7636,68.3572,68.5907,109143.0
2021-08-04 14:00:00,79.35,79.57,79.35,79.52,118609.0,68.608,68.7982,68.608,68.755,118609.0
2021-08-04 14:30:00,79.54,79.65,79.35,79.42,91077.0,68.7723,68.8674,68.608,68.6685,91077.0
2021-08-04 15:00:00,79.41,79.68,79.4,79.49,139132.0,68.6599,68.8933,68.6512,68.729,139132.0
2021-08-04 15:30:00,79.47,79.48,79.06,79.26,331609.0,68.7117,68.7204,68.3572,68.5302,331609.0
2021-08-05 09:30:00,79.29,80.07,79.29,79.88,115769.0,68.5561,69.2305,68.5561,69.0662,115769.0
2021-08-05 10:00:00,79.93,80.32,79.5,79.51,61387.0,69.1095,69.4467,68.7377,68.7463,61387.0
2021-08-05 10:30:00,79.49,79.77,79.37,79.7,72277.0,68.729,68.9711,68.6253,68.9106,72277.0
2021-08-05 11:00:00,79.71,79.91,79.55,79.85,77513.0,68.9193,69.0922,68.7809,69.0403,77513.0
2021-08-05 11:30:00,79.82,79.83,79.47,79.57,58271.0,69.0144,69.023,68.7117,68.7982,58271.0
2021-08-05 12:00:00,79.59,79.72,79.45,79.55,55925.0,68.8155,68.9279,68.6945,68.7809,55925.0
2021-08-05 12:30:00,79.56,79.56,79.17,79.25,64834.0,68.7896,68.7896,68.4524,68.5215,64834.0
2021-08-05 13:00:00,79.26,79.63,79.21,79.52,62008.0,68.5302,68.8501,68.4869,68.755,62008.0
2021-08-05 13:30:00,79.53,79.78,79.44,79.73,54853.0,68.7636,68.9798,68.6858,68.9365,54853.0
2021-08-05 14:00:00,79.73,80.02,79.68,79.95,112884.0,68.9365,69.1873,68.8933,69.1268,112884.0
2021-08-05 14:30:00,79.94,80.38,79.91,80.31,211861.0,69.1181,69.4986,69.0922,69.438,211861.0
2021-08-05 15:00:00,80.32,80.62,80.06,80.12,154145.0,69.4467,69.7061,69.2219,69.2738,154145.0
2021-08-05 15:30:00,80.12,80.59,79.98,80.58,390240.0,69.2738,69.6801,69.1527,69.6715,390240.0
2021-08-06 09:30:00,81.25,81.78,80.88,81.05,105916.0,70.2508,70.709,69.9309,70.0779,105916.0
2021-08-06 10:00:00,81.06,81.64,80.93,81.58,105952.0,70.0865,70.588,69.9741,70.5361,105952.0
2021-08-06 10:30:00,81.58,81.66,80.94,81.09,99237.0,70.5361,70.6053,69.9827,70.1124,99237.0
2021-08-06 11:00:00,81.1,81.43,81.08,81.1,28680.0,70.1211,70.4064,70.1038,70.1211,28680.0
2021-08-06 11:30:00,81.12,81.14,80.85,80.94,33246.0,70.1384,70.1557,69.9049,69.9827,33246.0
2021-08-06 12:00:00,80.94,81.05,80.84,81.0,37417.0,69.9827,70.0779,69.8963,70.0346,37417.0
2021-08-06 12:30:00,81.0,81.17,80.91,81.02,41730.0,70.0346,70.1816,69.9568,70.0519,41730.0
2021-08-06 13:00:00,81.03,81.09,80.81,81.06,42426.0,70.0606,70.1124,69.8703,70.0865,42426.0
2021-08-06 13:30:00,81.06,81.15,80.95,81.0,35889.0,70.0865,70.1643,69.9914,70.0346,35889.0
2021-08-06 14:00:00,80.98,81.01,80.85,80.97,31916.0,70.0173,70.0433,69.9049,70.0087,31916.0
2021-08-06 14:30:00,80.97,80.99,80.76,80.76,48905.0,70.0087,70.026,69.8271,69.8271,48905.0
2021-08-06 15:00:00,80.75,80.77,80.61,80.63,54656.0,69.8185,69.8358,69.6974,69.7147,54656.0
2021-08-06 15:30:00,80.64,80.65,80.37,80.62,231637.0,69.7234,69.732,69.4899,69.7061,231637.0
2021-08-09 09:30:00,80.16,80.19,79.27,79.58,54487.0,69.3083,69.3343,68.5388,68.8069,54487.0
2021-08-09 10:00:00,79.66,79.84,79.28,79.48,35636.0,68.876,69.0317,68.5475,68.7204,35636.0
2021-08-09 10:30:00,79.46,80.08,79.4,80.04,53750.0,68.7031,69.2392,68.6512,69.2046,53750.0
2021-08-09 11:00:00,80.04,80.11,79.79,79.92,54512.0,69.2046,69.2651,68.9884,69.1008,54512.0
2021-08-09 11:30:00,79.95,80.23,79.95,80.12,30663.0,69.1268,69.3689,69.1268,69.2738,30663.0
2021-08-09 12:00:00,80.13,80.31,80.0,80.05,34170.0,69.2824,69.438,69.17,69.2132,34170.0
2021-08-09 12:30:00,80.08,80.19,79.89,80.12,43261.0,69.2392,69.3343,69.0749,69.2738,43261.0
2021-08-09 13:00:00,80.13,80.27,80.08,80.19,38330.0,69.2824,69.4034,69.2392,69.3343,38330.0
2021-08-09 13:30:00,80.18,80.25,80.05,80.05,45874.0,69.3256,69.3862,69.2132,69.2132,45874.0
2021-08-09 14:00:00,80.07,80.14,79.97,80.01,31428.0,69.2305,69.291,69.1441,69.1786,31428.0
2021-08-09 14:30:00,80.02,80.16,80.02,80.13,30910.0,69.1873,69.3083,69.1873,69.2824,30910.0
2021-08-09 15:00:00,80.13,80.17,79.96,80.02,44670.0,69.2824,69.317,69.1354,69.1873,44670.0
2021-08-09 15:30:00,80.0,80.07,79.63,79.67,152455.0,69.17,69.2305,68.8501,68.8847,152455.0
2021-08-10 09:30:00,79.87,80.23,79.44,80.15,81088.0,69.0576,69.3689,68.6858,69.2997,81088.0
2021-08-10 10:00:00,80.13,80.68,80.09,80.67,63995.0,69.2824,69.7579,69.2478,69.7493,63995.0
2021-08-10 10:30:00,80.66,81.31,80.59,81.04,68475.0,69.7406,70.3027,69.6801,70.0692,68475.0
2021-08-10 11:00:00,81.08,81.31,80.66,81.28,153899.0,70.1038,70.3027,69.7406,70.2767,153899.0
2021-08-10 11:30:00,81.3,81.3,80.91,81.0,44119.0,70.294,70.294,69.9568,70.0346,44119.0
2021-08-10 12:00:00,81.02,81.02,80.82,80.83,39862.0,70.0519,70.0519,69.879,69.8876,39862.0
2021-08-10 12:30:00,80.85,80.85,80.61,80.73,47858.0,69.9049,69.9049,69.6974,69.8012,47858.0
2021-08-10 13:00:00,80.73,80.93,80.69,80.86,53630.0,69.8012,69.9741,69.7666,69.9136,53630.0
2021-08-10 13:30:00,80.87,80.91,80.6,80.91,39919.0,69.9222,69.9568,69.6888,69.9568,39919.0
2021-08-10 14:00:00,80.9,80.94,80.66,80.77,49421.0,69.9482,69.9827,69.7406,69.8358,49421.0
2021-08-10 14:30:00,80.77,80.95,80.77,80.9,26894.0,69.8358,69.9914,69.8358,69.9482,26894.0
2021-08-10 15:00:00,80.89,80.9,80.68,80.81,43503.0,69.9395,69.9482,69.7579,69.8703,43503.0
2021-08-10 15:30:00,80.83,80.85,80.66,80.75,182129.0,69.8876,69.9049,69.7406,69.8185,182129.0
2021-08-11 09:30:00,80.5,81.05,80.01,80.68,44858.0,69.6023,70.0779,69.1786,69.7579,44858.0
2021-08-11 10:00:00,80.74,81.28,80.62,80.84,60090.0,69.8098,70.2767,69.7061,69.8963,60090.0
2021-08-11 10:30:00,80.85,81.18,80.76,81.1,45529.0,69.9049,70.1903,69.8271,70.1211,45529.0
2021-08-11 11:00:00,81.12,81.12,80.32,80.39,176280.0,70.1384,70.1384,69.4467,69.5072,176280.0
2021-08-11 11:30:00,80.37,80.68,80.34,80.53,100609.0,69.4899,69.7579,69.464,69.6282,100609.0
2021-08-11 12:00:00,80.53,80.81,80.52,80.63,91329.0,69.6282,69.8703,69.6196,69.7147,91329.0
2021-08-11 12:30:00,80.62,80.86,80.47,80.48,75942.0,69.7061,69.9136,69.5764,69.585,75942.0
2021-08-11 13:00:00,80.49,80.81,80.4,80.75,101084.0,69.5937,69.8703,69.5158,69.8185,101084.0
2021-08-11 13:30:00,80.77,80.97,80.77,80.9,56952.0,69.8358,70.0087,69.8358,69.9482,56952.0
2021-08-11 14:00:00,80.91,81.08,80.91,81.03,41945.0,69.9568,70.1038,69.9568,70.0606,41945.0
2021-08-11 14:30:00,81.04,81.18,81.04,81.16,56430.0,70.0692,70.1903,70.0692,70.173,56430.0
2021-08-11 15:00:00,81.16,81.32,81.13,81.27,72332.0,70.173,70.3113,70.147,70.2681,72332.0
2021-08-11 15:30:00,81.28,81.42,81.06,81.34,334981.0,70.2767,70.3978,70.0865,70.3286,334981.0
2021-08-12 09:30:00,81.39,81.7,80.66,80.96,86850.0,70.3718,70.6399,69.7406,70.0,86850.0
2021-08-12 10:00:00,81.02,81.31,80.68,80.84,92260.0,70.0519,70.3027,69.7579,69.8963,92260.0
2021-08-12 10:30:00,80.88,80.92,80.44,80.5,60342.0,69.9309,69.9655,69.5504,69.6023,60342.0
2021-08-12 11:00:00,80.51,80.9,80.46,80.81,31912.0,69.611,69.9482,69.5677,69.8703,31912.0
2021-08-12 11:30:00,80.81,80.89,80.65,80.7,17715.0,69.8703,69.9395,69.732,69.7752,17715.0
2021-08-12 12:00:00,80.73,80.76,80.55,80.59,35005.0,69.8012,69.8271,69.6455,69.6801,35005.0
2021-08-12 12:30:00,80.58,80.66,80.53,80.59,27649.0,69.6715,69.7406,69.6282,69.6801,27649.0
2021-08-12 13:00:00,80.59,80.62,80.41,80.47,28404.0,69.6801,69.7061,69.5245,69.5764,28404.0
2021-08-12 13:30:00,80.49,80.62,80.43,80.5,30460.0,69.5937,69.7061,69.5418,69.6023,30460.0
2021-08-12 14:00:00,80.5,80.67,80.35,80.35,32565.0,69.6023,69.7493,69.4726,69.4726,32565.0
2021-08-12 14:30:00,80.35,80.41,80.26,80.4,46401.0,69.4726,69.5245,69.3948,69.5158,46401.0
2021-08-12 15:00:00,80.42,80.54,80.34,80.36,47043.0,69.5331,69.6369,69.464,69.4813,47043.0
2021-08-12 15:30:00,80.35,80.61,80.34,80.54,190248.0,69.4726,69.6974,69.464,69.6369,190248.0
2021-08-13 09:30:00,80.38,80.8,79.93,80.26,57859.0,69.4986,69.8617,69.1095,69.3948,57859.0
2021-08-13 10:00:00,80.3,80.4,79.95,80.39,32492.0,69.4294,69.5158,69.1268,69.5072,32492.0
2021-08-13 10:30:00,80.42,80.42,80.17,80.27,93577.0,69.5331,69.5331,69.317,69.4034,93577.0
2021-08-13 11:00:00,80.28,80.47,80.24,80.33,164133.0,69.4121,69.5764,69.3775,69.4553,164133.0
2021-08-13 11:30:00,80.36,80.6,80.2,80.49,75423.0,69.4813,69.6888,69.3429,69.5937,75423.0
2021-08-13 12:00:00,80.52,80.62,80.48,80.57,24057.0,69.6196,69.7061,69.585,69.6628,24057.0
2021-08-13 12:30:00,80.6,80.76,80.57,80.61,23063.0,69.6888,69.8271,69.6628,69.6974,23063.0
2021-08-13 13:00:00,80.61,80.61,80.48,80.5,31569.0,69.6974,69.6974,69.585,69.6023,31569.0
2021-08-13 13:30:00,80.49,80.54,80.42,80.47,39008.0,69.5937,69.6369,69.5331,69.5764,39008.0
2021-08-13 14:00:00,80.46,80.51,80.32,80.34,43465.0,69.5677,69.611,69.4467,69.464,43465.0
2021-08-13 14:30:00,80.33,80.38,80.19,80.27,38770.0,69.4553,69.4986,69.3343,69.4034,38770.0
2021-08-13 15:00:00,80.26,80.52,80.22,80.4,92688.0,69.3948,69.6196,69.3602,69.5158,92688.0
2021-08-13 15:30:00,80.43,80.87,80.37,80.81,432515.0,69.5418,69.9222,69.4899,69.8703,432515.0
2021-08-16 09:30:00,80.14,80.35,79.35,79.37,53314.0,69.291,69.4726,68.608,68.6253,53314.0
2021-08-16 10:00:00,79.32,80.44,79.23,80.44,55442.0,68.5821,69.5504,68.5042,69.5504,55442.0
2021-08-16 10:30:00,80.42,80.54,80.12,80.17,53354.0,69.5331,69.6369,69.2738,69.317,53354.0
2021-08-16 11:00:00,80.14,80.41,79.98,80.3,51078.0,69.291,69.5245,69.1527,69.4294,51078.0
2021-08-16 11:30:00,80.32,80.53,80.29,80.31,37543.0,69.4467,69.6282,69.4207,69.438,37543.0
2021-08-16 12:00:00,80.28,80.37,80.14,80.16,41477.0,69.4121,69.4899,69.291,69.3083,41477.0
2021-08-16 12:30:00,80.14,80.22,80.0,80.07,65825.0,69.291,69.3602,69.17,69.2305,65825.0
2021-08-16 13:00:00,80.07,80.26,80.03,80.05,77664.0,69.2305,69.3948,69.1959,69.2132,77664.0
2021-08-16 13:30:00,80.07,80.15,79.9,80.06,42604.0,69.2305,69.2997,69.0835,69.2219,42604.0
2021-08-16 14:00:00,80.06,80.17,79.96,80.0,41306.0,69.2219,69.317,69.1354,69.17,41306.0
2021-08-16 14:30:00,80.02,80.14,80.0,80.06,72342.0,69.1873,69.291,69.17,69.2219,72342.0
2021-08-16 15:00:00,80.04,80.08,79.82,79.86,41639.0,69.2046,69.2392,69.0144,69.0489,41639.0
2021-08-16 15:30:00,79.87,79.91,79.6,79.74,200926.0,69.0576,69.0922,68.8241,68.9452,200926.0
2021-08-17 09:30:00,78.55,79.07,77.16,77.2,149386.0,67.9163,68.3659,66.7145,66.749,149386.0
2021-08-17 10:00:00,77.22,77.5,76.91,77.19,103867.0,66.7663,67.0084,66.4983,66.7404,103867.0
2021-08-17 10:30:00,77.19,77.23,76.2,76.37,149257.0,66.7404,66.775,65.8844,66.0314,149257.0
2021-08-17 11:00:00,76.38,76.48,76.13,76.35,224100.0,66.0401,66.1265,65.8239,66.0141,224100.0
2021-08-17 11:30:00,76.33,76.92,76.22,76.79,163506.0,65.9968,66.507,65.9017,66.3945,163506.0
2021-08-17 12:00:00,76.77,76.89,76.61,76.89,70348.0,66.3773,66.481,66.2389,66.481,70348.0
2021-08-17 12:30:00,76.89,76.94,76.28,76.29,76215.0,66.481,66.5242,65.9536,65.9622,76215.0
2021-08-17 13:00:00,76.29,76.74,76.26,76.73,80576.0,65.9622,66.3513,65.9363,66.3427,80576.0
2021-08-17 13:30:00,76.76,76.87,76.46,76.87,132547.0,66.3686,66.4637,66.1092,66.4637,132547.0
2021-08-17 14:00:00,76.87,77.04,76.76,76.76,60171.0,66.4637,66.6107,66.3686,66.3686,60171.0
2021-08-17 14:30:00,76.77,77.03,76.53,76.97,78002.0,66.3773,66.6021,66.1697,66.5502,78002.0
2021-08-17 15:00:00,76.98,77.15,76.87,77.09,74892.0,66.5588,66.7058,66.4637,66.6539,74892.0
2021-08-17 15:30:00,77.11,77.2,76.97,77.05,256818.0,66.6712,66.749,66.5502,66.6194,256818.0
2021-08-18 09:30:00,76.53,76.81,76.11,76.68,57249.0,66.1697,66.4118,65.8066,66.2994,57249.0
2021-08-18 10:00:00,76.7,76.96,76.53,76.72,51670.0,66.3167,66.5415,66.1697,66.334,51670.0
2021-08-18 10:30:00,76.77,77.2,76.67,77.0,74951.0,66.3773,66.749,66.2908,66.5761,74951.0
2021-08-18 11:00:00,77.0,77.28,76.96,77.17,55236.0,66.5761,66.8182,66.5415,66.7231,55236.0
2021-08-18 11:30:00,77.17,77.2,76.91,77.06,37046.0,66.7231,66.749,66.4983,66.628,37046.0
2021-08-18 12:00:00,77.04,77.09,76.56,76.64,63069.0,66.6107,66.6539,66.1957,66.2649,63069.0
2021-08-18 12:30:00,76.64,76.72,76.57,76.66,51661.0,66.2649,66.334,66.2043,66.2821,51661.0
2021-08-18 13:00:00,76.67,76.84,76.58,76.75,28881.0,66.2908,66.4378,66.213,66.36,28881.0
2021-08-18 13:30:00,76.77,76.86,76.74,76.83,30537.0,66.3773,66.4551,66.3513,66.4291,30537.0
2021-08-18 14:00:00,76.81,76.99,76.43,76.8,73001.0,66.4118,66.5675,66.0833,66.4032,73001.0
2021-08-18 14:30:00,76.79,76.86,76.57,76.66,53198.0,66.3945,66.4551,66.2043,66.2821,53198.0
2021-08-18 15:00:00,76.67,76.74,76.5,76.53,77585.0,66.2908,66.3513,66.1438,66.1697,77585.0
2021-08-18 15:30:00,76.52,76.74,76.03,76.15,310174.0,66.1611,66.3513,65.7374,65.8412,310174.0
2021-08-19 09:30:00,74.92,75.71,74.79,75.67,89540.0,64.7777,65.4608,64.6653,65.4262,89540.0
2021-08-19 10:00:00,75.62,76.32,75.53,75.97,101047.0,65.3829,65.9882,65.3051,65.6856,101047.0
2021-08-19 10:30:00,75.96,75.97,75.08,75.6,133009.0,65.6769,65.6856,64.916,65.3656,133009.0
2021-08-19 11:00:00,75.58,75.6,75.15,75.27,70299.0,65.3484,65.3656,64.9766,65.0803,70299.0
2021-08-19 11:30:00,75.28,75.81,75.2,75.76,48806.0,65.089,65.5472,65.0198,65.504,48806.0
2021-08-19 12:00:00,75.78,75.8,75.44,75.72,51233.0,65.5213,65.5386,65.2273,65.4694,51233.0
2021-08-19 12:30:00,75.72,76.03,75.66,75.96,64928.0,65.4694,65.7374,65.4175,65.6769,64928.0
2021-08-19 13:00:00,75.96,75.99,75.55,75.65,201056.0,65.6769,65.7028,65.3224,65.4089,201056.0
2021-08-19 13:30:00,75.64,75.83,75.49,75.5,62953.0,65.4002,65.5645,65.2705,65.2792,62953.0
2021-08-19 14:00:00,75.52,75.61,75.23,75.23,64064.0,65.2965,65.3743,65.0457,65.0457,64064.0
2021-08-19 14:30:00,75.21,75.56,75.11,75.47,60291.0,65.0284,65.3311,64.942,65.2532,60291.0
2021-08-19 15:00:00,75.48,75.96,75.48,75.95,74184.0,65.2619,65.6769,65.2619,65.6683,74184.0
2021-08-19 15:30:00,75.95,76.03,75.73,75.96,439435.0,65.6683,65.7374,65.478,65.6769,439435.0
2021-08-20 09:30:00,75.94,76.3,75.61,75.7,47204.0,65.6596,65.9709,65.3743,65.4521,47204.0
2021-08-20 10:00:00,75.7,76.0,75.48,75.87,39481.0,65.4521,65.7115,65.2619,65.5991,39481.0
2021-08-20 10:30:00,75.92,76.07,75.68,75.95,31257.0,65.6423,65.772,65.4348,65.6683,31257.0
2021-08-20 11:00:00,75.93,75.98,75.63,75.71,73093.0,65.651,65.6942,65.3916,65.4608,73093.0
2021-08-20 11:30:00,75.76,76.17,75.75,76.14,28958.0,65.504,65.8585,65.4953,65.8325,28958.0
2021-08-20 12:00:00,76.15,76.43,76.06,76.41,54343.0,65.8412,66.0833,65.7634,66.066,54343.0
2021-08-20 12:30:00,76.43,76.59,76.4,76.4,33834.0,66.0833,66.2216,66.0573,66.0573,33834.0
2021-08-20 13:00:00,76.42,76.54,76.32,76.32,26105.0,66.0746,66.1784,65.9882,65.9882,26105.0
2021-08-20 13:30:00,76.35,76.35,76.13,76.13,30741.0,66.0141,66.0141,65.8239,65.8239,30741.0
2021-08-20 14:00:00,76.16,76.38,76.07,76.1,29695.0,65.8498,66.0401,65.772,65.798,29695.0
2021-08-20 14:30:00,76.1,76.15,75.98,76.03,38973.0,65.798,65.8412,65.6942,65.7374,38973.0
2021-08-20 15:00:00,76.05,76.31,75.95,76.23,119666.0,65.7547,65.9795,65.6683,65.9104,119666.0
2021-08-20 15:30:00,76.23,76.51,76.14,76.45,194134.0,65.9104,66.1525,65.8325,66.1006,194134.0
2021-08-23 09:30:00,77.17,77.39,76.76,77.01,57946.0,66.7231,66.9133,66.3686,66.5848,57946.0
2021-08-23 10:00:00,77.0,77.1,76.59,76.65,104479.0,66.5761,66.6626,66.2216,66.2735,104479.0
2021-08-23 10:30:00,76.64,76.99,76.49,76.65,84488.0,66.2649,66.5675,66.1352,66.2735,84488.0
2021-08-23 11:00:00,76.66,76.98,76.63,76.84,64578.0,66.2821,66.5588,66.2562,66.4378,64578.0
2021-08-23 11:30:00,76.87,77.02,76.75,77.0,53015.0,66.4637,66.5934,66.36,66.5761,53015.0
2021-08-23 12:00:00,76.97,77.12,76.96,77.1,92037.0,66.5502,66.6799,66.5415,66.6626,92037.0
2021-08-23 12:30:00,77.1,77.28,77.05,77.28,54433.0,66.6626,66.8182,66.6194,66.8182,54433.0
2021-08-23 13:00:00,77.28,77.33,77.13,77.21,48464.0,66.8182,66.8614,66.6885,66.7577,48464.0
2021-08-23 13:30:00,77.19,77.28,77.01,77.21,41585.0,66.7404,66.8182,66.5848,66.7577,41585.0
2021-08-23 14:00:00,77.21,77.31,77.09,77.12,51388.0,66.7577,66.8442,66.6539,66.6799,51388.0
2021-08-23 14:30:00,77.11,77.21,77.06,77.06,49620.0,66.6712,66.7577,66.628,66.628,49620.0
2021-08-23 15:00:00,77.04,77.11,76.72,76.91,79573.0,66.6107,66.6712,66.334,66.4983,79573.0
2021-08-23 15:30:00,76.91,76.93,76.65,76.82,202487.0,66.4983,66.5156,66.2735,66.4205,202487.0
2021-08-24 09:30:00,76.86,77.32,76.66,77.32,85693.0,66.4551,66.8528,66.2821,66.8528,85693.0
2021-08-24 10:00:00,77.32,77.38,76.79,77.13,67440.0,66.8528,66.9047,66.3945,66.6885,67440.0
2021-08-24 10:30:00,77.12,77.22,76.91,77.22,60176.0,66.6799,66.7663,66.4983,66.7663,60176.0
2021-08-24 11:00:00,77.24,77.4,77.21,77.34,56323.0,66.7836,66.922,66.7577,66.8701,56323.0
2021-08-24 11:30:00,77.3,77.38,77.13,77.19,56181.0,66.8355,66.9047,66.6885,66.7404,56181.0
2021-08-24 12:00:00,77.2,77.21,76.86,76.95,62222.0,66.749,66.7577,66.4551,66.5329,62222.0
2021-08-24 12:30:00,76.96,77.28,76.93,77.23,71695.0,66.5415,66.8182,66.5156,66.775,71695.0
2021-08-24 13:00:00,77.22,77.28,77.17,77.26,107857.0,66.7663,66.8182,66.7231,66.8009,107857.0
2021-08-24 13:30:00,77.26,77.32,77.16,77.2,55672.0,66.8009,66.8528,66.7145,66.749,55672.0
2021-08-24 14:00:00,77.19,77.4,77.18,77.32,61851.0,66.7404,66.922,66.7318,66.8528,61851.0
2021-08-24 14:30:00,77.31,77.55,77.29,77.41,57439.0,66.8442,67.0517,66.8269,66.9306,57439.0
2021-08-24 15:00:00,77.4,77.42,77.15,77.17,66159.0,66.922,66.9393,66.7058,66.7231,66159.0
2021-08-24 15:30:00,77.17,77.21,76.9,76.96,233918.0,66.7231,66.7577,66.4897,66.5415,233918.0
2021-08-25 09:30:00,77.03,77.15,76.07,76.49,68028.0,66.6021,66.7058,65.772,66.1352,68028.0
2021-08-25 10:00:00,76.49,76.65,76.09,76.31,53911.0,66.1352,66.2735,65.7893,65.9795,53911.0
2021-08-25 10:30:00,76.3,76.62,76.3,76.55,75251.0,65.9709,66.2476,65.9709,66.187,75251.0
2021-08-25 11:00:00,76.54,76.8,76.44,76.79,28004.0,66.1784,66.4032,66.0919,66.3945,28004.0
2021-08-25 11:30:00,76.81,77.2,76.81,77.17,42213.0,66.4118,66.749,66.4118,66.7231,42213.0
2021-08-25 12:00:00,77.18,77.24,77.07,77.13,25204.0,66.7318,66.7836,66.6366,66.6885,25204.0
2021-08-25 12:30:00,77.16,77.16,76.91,76.91,45328.0,66.7145,66.7145,66.4983,66.4983,45328.0
2021-08-25 13:00:00,76.9,77.17,76.9,77.17,52385.0,66.4897,66.7231,66.4897,66.7231,52385.0
2021-08-25 13:30:00,77.18,77.32,77.18,77.27,55635.0,66.7318,66.8528,66.7318,66.8096,55635.0
2021-08-25 14:00:00,77.27,77.3,77.14,77.25,49606.0,66.8096,66.8355,66.6972,66.7923,49606.0
2021-08-25 14:30:00,77.25,77.26,77.13,77.24,32258.0,66.7923,66.8009,66.6885,66.7836,32258.0
2021-08-25 15:00:00,77.27,77.27,77.03,77.16,71923.0,66.8096,66.8096,66.6021,66.7145,71923.0
2021-08-25 15:30:00,77.16,77.19,76.99,77.07,210158.0,66.7145,66.7404,66.5675,66.6366,210158.0
2021-08-26 09:30:00,76.77,76.79,75.4,76.69,204334.0,66.3773,66.3945,65.1927,66.3081,204334.0
2021-08-26 10:00:00,76.68,76.77,76.2,76.29,249956.0,66.2994,66.3773,65.8844,65.9622,249956.0
2021-08-26 10:30:00,76.27,76.44,75.97,76.27,358823.0,65.9449,66.0919,65.6856,65.9449,358823.0
2021-08-26 11:00:00,76.26,76.76,75.95,76.56,148614.0,65.9363,66.3686,65.6683,66.1957,148614.0
2021-08-26 11:30:00,76.58,76.64,76.41,76.55,65329.0,66.213,66.2649,66.066,66.187,65329.0
2021-08-26 12:00:00,76.56,76.66,76.51,76.59,32438.0,66.1957,66.2821,66.1525,66.2216,32438.0
2021-08-26 12:30:00,76.55,76.66,76.32,76.37,32862.0,66.187,66.2821,65.9882,66.0314,32862.0
2021-08-26 13:00:00,76.38,76.46,76.21,76.36,32631.0,66.0401,66.1092,65.8931,66.0228,32631.0
2021-08-26 13:30:00,76.35,76.5,76.34,76.48,32722.0,66.0141,66.1438,66.0055,66.1265,32722.0
2021-08-26 14:00:00,76.48,76.52,76.37,76.45,50185.0,66.1265,66.1611,66.0314,66.1006,50185.0
2021-08-26 14:30:00,76.45,76.45,76.25,76.39,49317.0,66.1006,66.1006,65.9277,66.0487,49317.0
2021-08-26 15:00:00,76.39,76.39,76.1,76.33,70991.0,66.0487,66.0487,65.798,65.9968,70991.0
2021-08-26 15:30:00,76.34,76.55,76.33,76.5,195227.0,66.0055,66.187,65.9968,66.1438,195227.0
2021-08-27 09:30:00,76.66,76.94,76.28,76.46,55470.0,66.2821,66.5242,65.9536,66.1092,55470.0
2021-08-27 10:00:00,76.4,76.83,76.31,76.82,99812.0,66.0573,66.4291,65.9795,66.4205,99812.0
2021-08-27 10:30:00,76.83,76.89,76.6,76.67,76811.0,66.4291,66.481,66.2303,66.2908,76811.0
2021-08-27 11:00:00,76.69,76.88,76.69,76.81,70343.0,66.3081,66.4724,66.3081,66.4118,70343.0
2021-08-27 11:30:00,76.81,77.26,76.79,77.17,66989.0,66.4118,66.8009,66.3945,66.7231,66989.0
2021-08-27 12:00:00,77.16,77.24,77.08,77.13,71532.0,66.7145,66.7836,66.6453,66.6885,71532.0
2021-08-27 12:30:00,77.15,77.22,76.88,76.91,36086.0,66.7058,66.7663,66.4724,66.4983,36086.0
2021-08-27 13:00:00,76.92,77.18,76.91,77.17,33156.0,66.507,66.7318,66.4983,66.7231,33156.0
2021-08-27 13:30:00,77.17,77.18,77.06,77.11,38662.0,66.7231,66.7318,66.628,66.6712,38662.0
2021-08-27 14:00:00,77.11,77.16,76.96,76.97,27404.0,66.6712,66.7145,66.5415,66.5502,27404.0
2021-08-27 14:30:00,76.96,77.06,76.94,77.01,44263.0,66.5415,66.628,66.5242,66.5848,44263.0
2021-08-27 15:00:00,77.02,77.07,76.85,76.86,53533.0,66.5934,66.6366,66.4464,66.4551,53533.0
2021-08-27 15:30:00,76.86,76.87,76.61,76.63,190115.0,66.4551,66.4637,66.2389,66.2562,190115.0
2021-08-30 09:30:00,76.96,77.31,76.85,77.31,125289.0,66.5415,66.8442,66.4464,66.8442,125289.0
2021-08-30 10:00:00,77.26,77.32,76.97,77.24,71129.0,66.8009,66.8528,66.5502,66.7836,71129.0
2021-08-30 10:30:00,77.27,77.68,77.15,77.38,88191.0,66.8096,67.1641,66.7058,66.9047,88191.0
2021-08-30 11:00:00,77.35,77.5,77.28,77.33,27935.0,66.8787,67.0084,66.8182,66.8614,27935.0
2021-08-30 11:30:00,77.34,77.36,77.08,77.11,41724.0,66.8701,66.8874,66.6453,66.6712,41724.0
2021-08-30 12:00:00,77.11,77.17,77.05,77.09,27252.0,66.6712,66.7231,66.6194,66.6539,27252.0
2021-08-30 12:30:00,77.11,77.21,77.01,77.05,54883.0,66.6712,66.7577,66.5848,66.6194,54883.0
2021-08-30 13:00:00,77.09,77.24,77.04,77.08,14463.0,66.6539,66.7836,66.6107,66.6453,14463.0
2021-08-30 13:30:00,77.1,77.15,77.02,77.05,17057.0,66.6626,66.7058,66.5934,66.6194,17057.0
2021-08-30 14:00:00,77.06,77.09,76.97,77.04,44329.0,66.628,66.6539,66.5502,66.6107,44329.0
2021-08-30 14:30:00,77.03,77.19,77.02,77.18,19419.0,66.6021,66.7404,66.5934,66.7318,19419.0
2021-08-30 15:00:00,77.18,77.2,77.06,77.09,34150.0,66.7318,66.749,66.628,66.6539,34150.0
2021-08-30 15:30:00,77.09,77.1,76.89,76.98,258038.0,66.6539,66.6626,66.481,66.5588,258038.0
2021-08-31 09:30:00,76.86,77.21,76.42,76.52,84236.0,66.4551,66.7577,66.0746,66.1611,84236.0
2021-08-31 10:00:00,76.49,76.76,76.27,76.4,46363.0,66.1352,66.3686,65.9449,66.0573,46363.0
2021-08-31 10:30:00,76.4,76.56,76.25,76.3,65852.0,66.0573,66.1957,65.9277,65.9709,65852.0
2021-08-31 11:00:00,76.29,76.48,76.16,76.47,41104.0,65.9622,66.1265,65.8498,66.1179,41104.0
2021-08-31 11:30:00,76.43,76.6,76.4,76.45,39536.0,66.0833,66.2303,66.0573,66.1006,39536.0
2021-08-31 12:00:00,76.44,76.56,76.39,76.55,53053.0,66.0919,66.1957,66.0487,66.187,53053.0
2021-08-31 12:30:00,76.54,76.7,76.51,76.67,31890.0,66.1784,66.3167,66.1525,66.2908,31890.0
2021-08-31 13:00:00,76.65,76.78,76.45,76.59,48285.0,66.2735,66.3859,66.1006,66.2216,48285.0
2021-08-31 13:30:00,76.58,76.71,76.48,76.67,47737.0,66.213,66.3254,66.1265,66.2908,47737.0
2021-08-31 14:00:00,76.67,76.69,76.42,76.44,53567.0,66.2908,66.3081,66.0746,66.0919,53567.0
2021-08-31 14:30:00,76.46,76.5,76.28,76.49,53384.0,66.1092,66.1438,65.9536,66.1352,53384.0
2021-08-31 15:00:00,76.48,76.5,76.27,76.29,56236.0,66.1265,66.1438,65.9449,65.9622,56236.0
2021-08-31 15:30:00,76.29,76.53,76.21,76.48,250517.0,65.9622,66.1697,65.8931,66.1265,250517.0
2021-09-01 09:30:00,76.11,76.51,75.9,76.29,206406.0,65.8066,66.1525,65.625,65.9622,206406.0
2021-09-01 10:00:00,76.31,76.68,76.3,76.37,103378.0,65.9795,66.2994,65.9709,66.0314,103378.0
2021-09-01 10:30:00,76.4,76.74,76.27,76.6,65871.0,66.0573,66.3513,65.9449,66.2303,65871.0
2021-09-01 11:00:00,76.63,76.63,76.29,76.42,53219.0,66.2562,66.2562,65.9622,66.0746,53219.0
2021-09-01 11:30:00,76.38,76.82,76.35,76.7,69067.0,66.0401,66.4205,66.0141,66.3167,69067.0
2021-09-01 12:00:00,76.69,76.69,76.46,76.58,105428.0,66.3081,66.3081,66.1092,66.213,105428.0
2021-09-01 12:30:00,76.56,76.76,76.53,76.73,148133.0,66.1957,66.3686,66.1697,66.3427,148133.0
2021-09-01 13:00:00,76.76,76.83,76.55,76.62,67294.0,66.3686,66.4291,66.187,66.2476,67294.0
2021-09-01 13:30:00,76.61,76.67,76.49,76.62,66008.0,66.2389,66.2908,66.1352,66.2476,66008.0
2021-09-01 14:00:00,76.63,76.67,76.55,76.64,79190.0,66.2562,66.2908,66.187,66.2649,79190.0
2021-09-01 14:30:00,76.64,76.66,76.47,76.48,74477.0,66.2649,66.2821,66.1179,66.1265,74477.0
2021-09-01 15:00:00,76.48,76.54,76.28,76.4,93632.0,66.1265,66.1784,65.9536,66.0573,93632.0
2021-09-01 15:30:00,76.39,76.42,76.02,76.33,415150.0,66.0487,66.0746,65.7288,65.9968,415150.0
2021-09-02 09:30:00,76.5,76.59,75.93,76.14,69874.0,66.1438,66.2216,65.651,65.8325,69874.0
2021-09-02 10:00:00,76.11,76.29,75.86,76.29,97489.0,65.8066,65.9622,65.5904,65.9622,97489.0
2021-09-02 10:30:00,76.3,76.33,76.03,76.06,50602.0,65.9709,65.9968,65.7374,65.7634,50602.0
2021-09-02 11:00:00,76.06,76.28,76.05,76.06,54555.0,65.7634,65.9536,65.7547,65.7634,54555.0
2021-09-02 11:30:00,76.07,76.18,75.97,76.1,100555.0,65.772,65.8671,65.6856,65.798,100555.0
2021-09-02 12:00:00,76.11,76.13,75.93,75.99,108569.0,65.8066,65.8239,65.651,65.7028,108569.0
2021-09-02 12:30:00,76.0,76.02,75.74,75.94,64364.0,65.7115,65.7288,65.4867,65.6596,64364.0
2021-09-02 13:00:00,75.95,75.95,75.63,75.67,78586.0,65.6683,65.6683,65.3916,65.4262,78586.0
2021-09-02 13:30:00,75.67,75.7,75.33,75.64,94071.0,65.4262,65.4521,65.1322,65.4002,94071.0
2021-09-02 14:00:00,75.62,75.68,75.28,75.59,104833.0,65.3829,65.4348,65.089,65.357,104833.0
2021-09-02 14:30:00,75.57,75.8,75.56,75.74,88059.0,65.3397,65.5386,65.3311,65.4867,88059.0
2021-09-02 15:00:00,75.75,75.76,75.45,75.53,137116.0,65.4953,65.504,65.236,65.3051,137116.0
2021-09-02 15:30:00,75.52,75.86,75.37,75.8,510789.0,65.2965,65.5904,65.1668,65.5386,510789.0
2021-09-03 09:30:00,75.87,76.36,75.87,76.0,97044.0,65.5991,66.0228,65.5991,65.7115,97044.0
2021-09-03 10:00:00,75.97,76.23,75.78,76.13,100573.0,65.6856,65.9104,65.5213,65.8239,100573.0
2021-09-03 10:30:00,76.14,76.33,75.89,76.31,99736.0,65.8325,65.9968,65.6164,65.9795,99736.0
2021-09-03 11:00:00,76.31,76.54,76.29,76.39,113918.0,65.9795,66.1784,65.9622,66.0487,113918.0
2021-09-03 11:30:00,76.41,76.63,76.26,76.26,79655.0,66.066,66.2562,65.9363,65.9363,79655.0
2021-09-03 12:00:00,76.26,76.29,76.14,76.26,80829.0,65.9363,65.9622,65.8325,65.9363,80829.0
2021-09-03 12:30:00,76.25,76.3,76.04,76.26,85818.0,65.9277,65.9709,65.7461,65.9363,85818.0
2021-09-03 13:00:00,76.27,76.64,76.24,76.63,87738.0,65.9449,66.2649,65.919,66.2562,87738.0
2021-09-03 13:30:00,76.64,76.69,76.51,76.66,66700.0,66.2649,66.3081,66.1525,66.2821,66700.0
2021-09-03 14:00:00,76.66,76.7,76.54,76.62,67667.0,66.2821,66.3167,66.1784,66.2476,67667.0
2021-09-03 14:30:00,76.62,76.63,76.4,76.4,65426.0,66.2476,66.2562,66.0573,66.0573,65426.0
2021-09-03 15:00:00,76.41,76.52,76.35,76.39,114778.0,66.066,66.1611,66.0141,66.0487,114778.0
2021-09-03 15:30:00,76.39,76.51,76.21,76.23,442897.0,66.0487,66.1525,65.8931,65.9104,442897.0
2021-09-07 09:30:00,75.92,76.19,73.52,73.55,350915.0,65.6423,65.8758,63.5672,63.5932,350915.0
2021-09-07 10:00:00,73.5,73.63,72.87,72.98,339347.0,63.5499,63.6623,63.0052,63.1003,339347.0
2021-09-07 10:30:00,72.97,73.02,72.41,72.62,614376.0,63.0917,63.1349,62.6075,62.7891,614376.0
2021-09-07 11:00:00,72.63,73.14,72.63,72.95,319675.0,62.7977,63.2387,62.7977,63.0744,319675.0
2021-09-07 11:30:00,72.95,73.17,72.46,72.52,169728.0,63.0744,63.2646,62.6507,62.7026,169728.0
2021-09-07 12:00:00,72.53,72.53,72.02,72.31,238888.0,62.7112,62.7112,62.2703,62.521,238888.0
2021-09-07 12:30:00,72.31,72.75,72.3,72.67,150425.0,62.521,62.9015,62.5124,62.8323,150425.0
2021-09-07 13:00:00,72.67,72.92,72.47,72.49,220463.0,62.8323,63.0485,62.6594,62.6767,220463.0
2021-09-07 13:30:00,72.49,72.83,72.46,72.72,227568.0,62.6767,62.9706,62.6507,62.8755,227568.0
2021-09-07 14:00:00,72.72,72.84,72.51,72.57,193672.0,62.8755,62.9793,62.694,62.7458,193672.0
2021-09-07 14:30:00,72.55,72.68,72.49,72.61,136015.0,62.7285,62.8409,62.6767,62.7804,136015.0
2021-09-07 15:00:00,72.61,72.61,72.38,72.5,148442.0,62.7804,62.7804,62.5816,62.6853,148442.0
2021-09-07 15:30:00,72.49,72.52,71.67,71.88,880072.0,62.6767,62.7026,61.9677,62.1492,880072.0
2021-09-08 09:30:00,71.91,72.74,71.5,71.67,324690.0,62.1752,62.8928,61.8207,61.9677,324690.0
2021-09-08 10:00:00,71.66,71.81,71.12,71.27,269638.0,61.959,62.0887,61.4921,61.6218,269638.0
2021-09-08 10:30:00,71.23,71.32,70.8,71.02,130411.0,61.5872,61.6651,61.2154,61.4057,130411.0
2021-09-08 11:00:00,70.97,71.37,70.96,70.98,88601.0,61.3624,61.7083,61.3538,61.3711,88601.0
2021-09-08 11:30:00,70.98,71.25,70.9,71.13,64448.0,61.3711,61.6045,61.3019,61.5008,64448.0
2021-09-08 12:00:00,71.12,71.37,71.12,71.24,67805.0,61.4921,61.7083,61.4921,61.5959,67805.0
2021-09-08 12:30:00,71.23,71.25,71.01,71.13,58916.0,61.5872,61.6045,61.397,61.5008,58916.0
2021-09-08 13:00:00,71.12,71.37,71.08,71.31,161608.0,61.4921,61.7083,61.4575,61.6564,161608.0
2021-09-08 13:30:00,71.31,71.39,71.05,71.06,81682.0,61.6564,61.7256,61.4316,61.4402,81682.0
2021-09-08 14:00:00,71.05,71.29,71.05,71.13,78034.0,61.4316,61.6391,61.4316,61.5008,78034.0
2021-09-08 14:30:00,71.13,71.16,70.97,71.06,78840.0,61.5008,61.5267,61.3624,61.4402,78840.0
2021-09-08 15:00:00,71.06,71.21,70.95,71.13,111764.0,61.4402,61.5699,61.3451,61.5008,111764.0
2021-09-08 15:30:00,71.12,71.26,71.03,71.23,351210.0,61.4921,61.6132,61.4143,61.5872,351210.0
2021-09-09 09:30:00,71.01,72.05,71.01,71.56,163486.0,61.814,62.7193,61.814,62.2928,163486.0
2021-09-09 10:00:00,71.59,72.55,71.54,72.39,150557.0,62.3189,63.1546,62.2754,63.0153,150557.0
2021-09-09 10:30:00,72.35,72.55,71.97,72.02,130124.0,62.9805,63.1546,62.6497,62.6932,130124.0
2021-09-09 11:00:00,71.99,72.27,71.75,71.76,88759.0,62.6671,62.9108,62.4582,62.4669,88759.0
2021-09-09 11:30:00,71.75,71.8,71.62,71.8,70826.0,62.4582,62.5017,62.345,62.5017,70826.0
2021-09-09 12:00:00,71.79,71.82,71.57,71.64,55718.0,62.493,62.5191,62.3015,62.3624,55718.0
2021-09-09 12:30:00,71.63,71.8,71.6,71.64,74276.0,62.3537,62.5017,62.3276,62.3624,74276.0
2021-09-09 13:00:00,71.65,71.73,71.28,71.35,115781.0,62.3711,62.4407,62.049,62.11,115781.0
2021-09-09 13:30:00,71.32,71.44,71.12,71.35,64444.0,62.0838,62.1883,61.9097,62.11,64444.0
2021-09-09 14:00:00,71.38,71.77,71.24,71.64,99319.0,62.1361,62.4756,62.0142,62.3624,99319.0
2021-09-09 14:30:00,71.66,71.87,71.48,71.81,65922.0,62.3798,62.5626,62.2231,62.5104,65922.0
2021-09-09 15:00:00,71.84,72.04,71.83,71.97,108167.0,62.5365,62.7106,62.5278,62.6497,108167.0
2021-09-09 15:30:00,71.95,72.35,71.89,72.15,488436.0,62.6323,62.9805,62.58,62.8064,488436.0
2021-09-10 09:30:00,72.47,72.93,72.16,72.81,76280.0,63.0849,63.4853,62.8151,63.3809,76280.0
2021-09-10 10:00:00,72.73,72.73,71.56,71.65,113657.0,63.3112,63.3112,62.2928,62.3711,113657.0
2021-09-10 10:30:00,71.63,71.63,71.29,71.36,68140.0,62.3537,62.3537,62.0577,62.1187,68140.0
2021-09-10 11:00:00,71.34,71.4,71.09,71.3,157168.0,62.1013,62.1535,61.8836,62.0664,157168.0
2021-09-10 11:30:00,71.3,71.48,71.27,71.43,154281.0,62.0664,62.2231,62.0403,62.1796,154281.0
2021-09-10 12:00:00,71.41,71.6,71.06,71.6,284399.0,62.1622,62.3276,61.8575,62.3276,284399.0
2021-09-10 12:30:00,71.63,71.89,71.61,71.89,98003.0,62.3537,62.58,62.3363,62.58,98003.0
2021-09-10 13:00:00,71.89,72.0,71.73,71.77,107477.0,62.58,62.6758,62.4407,62.4756,107477.0
2021-09-10 13:30:00,71.8,71.82,71.66,71.81,61352.0,62.5017,62.5191,62.3798,62.5104,61352.0
2021-09-10 14:00:00,71.81,71.83,71.59,71.61,64329.0,62.5104,62.5278,62.3189,62.3363,64329.0
2021-09-10 14:30:00,71.6,71.8,71.5,71.7,87855.0,62.3276,62.5017,62.2405,62.4146,87855.0
2021-09-10 15:00:00,71.72,71.73,71.57,71.7,84224.0,62.432,62.4407,62.3015,62.4146,84224.0
2021-09-10 15:30:00,71.69,71.7,70.89,70.96,445090.0,62.4059,62.4146,61.7095,61.7705,445090.0
2021-09-13 09:30:00,71.33,71.98,70.96,71.45,150355.0,62.0925,62.6584,61.7705,62.197,150355.0
2021-09-13 10:00:00,71.47,71.72,71.07,71.44,91377.0,62.2144,62.432,61.8662,62.1883,91377.0
2021-09-13 10:30:00,71.45,71.69,71.02,71.46,98066.0,62.197,62.4059,61.8227,62.2057,98066.0
2021-09-13 11:00:00,71.5,71.51,71.04,71.31,71589.0,62.2405,62.2492,61.8401,62.0751,71589.0
2021-09-13 11:30:00,71.31,71.46,71.08,71.33,52379.0,62.0751,62.2057,61.8749,62.0925,52379.0
2021-09-13 12:00:00,71.34,71.51,71.29,71.38,63251.0,62.1013,62.2492,62.0577,62.1361,63251.0
2021-09-13 12:30:00,71.36,71.66,71.33,71.59,85998.0,62.1187,62.3798,62.0925,62.3189,85998.0
2021-09-13 13:00:00,71.63,71.75,71.49,71.53,92770.0,62.3537,62.4582,62.2318,62.2666,92770.0
2021-09-13 13:30:00,71.55,71.64,71.46,71.52,159944.0,62.2841,62.3624,62.2057,62.2579,159944.0
2021-09-13 14:00:00,71.54,71.69,71.45,71.69,57620.0,62.2754,62.4059,62.197,62.4059,57620.0
2021-09-13 14:30:00,71.7,71.87,71.54,71.71,68448.0,62.4146,62.5626,62.2754,62.4233,68448.0
2021-09-13 15:00:00,71.69,71.69,71.37,71.66,119390.0,62.4059,62.4059,62.1274,62.3798,119390.0
2021-09-13 15:30:00,71.66,71.82,71.47,71.77,365051.0,62.3798,62.5191,62.2144,62.4756,365051.0
2021-09-14 09:30:00,71.79,71.79,70.63,70.71,114307.0,62.493,62.493,61.4832,61.5528,114307.0
2021-09-14 10:00:00,70.65,70.65,70.06,70.08,153736.0,61.5006,61.5006,60.987,61.0044,153736.0
2021-09-14 10:30:00,70.07,70.23,69.81,70.09,152256.0,60.9957,61.135,60.7694,61.0131,152256.0
2021-09-14 11:00:00,70.09,70.55,70.05,70.5,95334.0,61.0131,61.4136,60.9783,61.37,95334.0
2021-09-14 11:30:00,70.49,70.67,70.42,70.66,66773.0,61.3613,61.518,61.3004,61.5093,66773.0
2021-09-14 12:00:00,70.68,70.79,70.62,70.74,57539.0,61.5267,61.6225,61.4745,61.579,57539.0
2021-09-14 12:30:00,70.75,70.82,70.61,70.76,95033.0,61.5877,61.6486,61.4658,61.5964,95033.0
2021-09-14 13:00:00,70.75,71.09,70.65,71.08,59553.0,61.5877,61.8836,61.5006,61.8749,59553.0
2021-09-14 13:30:00,71.09,71.14,70.96,70.98,49406.0,61.8836,61.9272,61.7705,61.7879,49406.0
2021-09-14 14:00:00,70.97,71.01,70.77,70.78,78306.0,61.7792,61.814,61.6051,61.6138,78306.0
2021-09-14 14:30:00,70.75,70.8,70.5,70.61,173575.0,61.5877,61.6312,61.37,61.4658,173575.0
2021-09-14 15:00:00,70.6,70.62,70.4,70.43,129375.0,61.4571,61.4745,61.283,61.3091,129375.0
2021-09-14 15:30:00,70.43,70.56,70.21,70.53,471591.0,61.3091,61.4223,61.1176,61.3962,471591.0
2021-09-15 09:30:00,70.17,70.36,69.71,69.97,151423.0,61.0828,61.2482,60.6823,60.9087,151423.0
2021-09-15 10:00:00,70.0,70.06,69.6,69.76,145187.0,60.9348,60.987,60.5866,60.7259,145187.0
2021-09-15 10:30:00,69.79,69.82,69.35,69.76,177227.0,60.752,60.7781,60.369,60.7259,177227.0
2021-09-15 11:00:00,69.77,69.77,69.52,69.56,240492.0,60.7346,60.7346,60.5169,60.5518,240492.0
2021-09-15 11:30:00,69.58,69.73,69.47,69.7,68535.0,60.5692,60.6998,60.4734,60.6736,68535.0
2021-09-15 12:00:00,69.69,69.69,69.33,69.35,105995.0,60.6649,60.6649,60.3516,60.369,105995.0
2021-09-15 12:30:00,69.35,69.37,69.07,69.14,127307.0,60.369,60.3864,60.1252,60.1862,127307.0
2021-09-15 13:00:00,69.13,69.25,69.04,69.1,152120.0,60.1775,60.2819,60.0991,60.1513,152120.0
2021-09-15 13:30:00,69.13,69.3,69.05,69.05,63144.0,60.1775,60.3254,60.1078,60.1078,63144.0
2021-09-15 14:00:00,69.06,69.12,68.93,69.12,107617.0,60.1165,60.1688,60.0034,60.1688,107617.0
2021-09-15 14:30:00,69.12,69.23,68.99,69.08,100905.0,60.1688,60.2645,60.0556,60.1339,100905.0
2021-09-15 15:00:00,69.08,69.5,69.08,69.49,128324.0,60.1339,60.4995,60.1339,60.4908,128324.0
2021-09-15 15:30:00,69.48,69.52,69.25,69.31,276781.0,60.4821,60.5169,60.2819,60.3341,276781.0
2021-09-16 09:30:00,69.22,70.13,69.22,69.99,120367.0,60.2558,61.048,60.2558,60.9261,120367.0
2021-09-16 10:00:00,69.99,70.11,69.57,69.72,119234.0,60.9261,61.0305,60.5605,60.691,119234.0
2021-09-16 10:30:00,69.72,70.07,69.56,69.74,120228.0,60.691,60.9957,60.5518,60.7085,120228.0
2021-09-16 11:00:00,69.72,69.9,69.64,69.75,70440.0,60.691,60.8477,60.6214,60.7172,70440.0
2021-09-16 11:30:00,69.77,70.04,69.75,69.93,78341.0,60.7346,60.9696,60.7172,60.8739,78341.0
2021-09-16 12:00:00,69.93,70.02,69.83,69.94,118738.0,60.8739,60.9522,60.7868,60.8826,118738.0
2021-09-16 12:30:00,69.94,70.02,69.82,69.87,76631.0,60.8826,60.9522,60.7781,60.8216,76631.0
2021-09-16 13:00:00,69.9,70.06,69.86,69.97,120366.0,60.8477,60.987,60.8129,60.9087,120366.0
2021-09-16 13:30:00,69.97,69.97,69.83,69.91,83695.0,60.9087,60.9087,60.7868,60.8564,83695.0
2021-09-16 14:00:00,69.92,70.02,69.67,69.68,96835.0,60.8651,60.9522,60.6475,60.6562,96835.0
2021-09-16 14:30:00,69.72,69.87,69.67,69.72,92068.0,60.691,60.8216,60.6475,60.691,92068.0
2021-09-16 15:00:00,69.74,69.82,69.44,69.44,107571.0,60.7085,60.7781,60.4473,60.4473,107571.0
2021-09-16 15:30:00,69.44,69.48,69.06,69.17,390181.0,60.4473,60.4821,60.1165,60.2123,390181.0
2021-09-17 09:30:00,68.87,69.71,68.81,69.39,316569.0,59.9511,60.6823,59.8989,60.4038,316569.0
2021-09-17 10:00:00,69.37,69.41,68.84,69.04,157732.0,60.3864,60.4212,59.925,60.0991,157732.0
2021-09-17 10:30:00,69.04,69.36,68.96,69.27,52342.0,60.0991,60.3777,60.0295,60.2993,52342.0
2021-09-17 11:00:00,69.25,69.3,68.97,69.01,56535.0,60.2819,60.3254,60.0382,60.073,56535.0
2021-09-17 11:30:00,69.01,69.42,68.88,69.41,107239.0,60.073,60.4299,59.9598,60.4212,107239.0
2021-09-17 12:00:00,69.42,69.52,69.32,69.41,66079.0,60.4299,60.5169,60.3428,60.4212,66079.0
2021-09-17 12:30:00,69.4,69.98,69.4,69.77,133816.0,60.4125,60.9174,60.4125,60.7346,133816.0
2021-09-17 13:00:00,69.78,69.79,69.57,69.66,41387.0,60.7433,60.752,60.5605,60.6388,41387.0
2021-09-17 13:30:00,69.63,69.76,69.44,69.57,47043.0,60.6127,60.7259,60.4473,60.5605,47043.0
2021-09-17 14:00:00,69.56,69.69,69.54,69.61,49220.0,60.5518,60.6649,60.5344,60.5953,49220.0
2021-09-17 14:30:00,69.59,69.8,69.54,69.71,72318.0,60.5779,60.7607,60.5344,60.6823,72318.0
2021-09-17 15:00:00,69.72,69.85,69.63,69.78,99764.0,60.691,60.8042,60.6127,60.7433,99764.0
2021-09-17 15:30:00,69.8,69.84,69.28,69.55,472490.0,60.7607,60.7955,60.308,60.5431,472490.0
2021-09-20 09:30:00,67.48,68.68,67.3,68.45,404656.0,58.7411,59.7857,58.5844,59.5855,404656.0
2021-09-20 10:00:00,68.45,68.8,68.21,68.4,238310.0,59.5855,59.8902,59.3766,59.542,238310.0
2021-09-20 10:30:00,68.41,68.92,68.29,68.63,79518.0,59.5507,59.9947,59.4462,59.7422,79518.0
2021-09-20 11:00:00,68.62,68.77,68.37,68.56,69646.0,59.7335,59.8641,59.5159,59.6813,69646.0
2021-09-20 11:30:00,68.55,68.55,68.06,68.14,94876.0,59.6726,59.6726,59.246,59.3157,94876.0
2021-09-20 12:00:00,68.14,68.28,67.85,68.26,170828.0,59.3157,59.4375,59.0632,59.4201,170828.0
2021-09-20 12:30:00,68.23,68.29,67.94,67.94,80267.0,59.394,59.4462,59.1416,59.1416,80267.0
2021-09-20 13:00:00,67.93,67.97,67.69,67.84,92154.0,59.1329,59.1677,58.9239,59.0545,92154.0
2021-09-20 13:30:00,67.8,67.83,67.62,67.69,255939.0,59.0197,59.0458,58.863,58.9239,255939.0
2021-09-20 14:00:00,67.68,67.78,66.95,66.98,224242.0,58.9152,59.0023,58.2798,58.3059,224242.0
2021-09-20 14:30:00,67.0,67.02,66.73,66.89,185384.0,58.3233,58.3407,58.0883,58.2275,185384.0
2021-09-20 15:00:00,66.86,67.22,66.77,67.17,132978.0,58.2014,58.5148,58.1231,58.4713,132978.0
2021-09-20 15:30:00,67.18,67.87,67.12,67.76,679838.0,58.48,59.0806,58.4278,58.9849,679838.0
2021-09-21 09:30:00,68.09,68.49,67.58,67.83,189806.0,59.2721,59.6203,58.8282,59.0458,189806.0
2021-09-21 10:00:00,67.83,67.83,67.1,67.28,134225.0,59.0458,59.0458,58.4103,58.567,134225.0
2021-09-21 10:30:00,67.28,67.32,66.78,66.92,173264.0,58.567,58.6019,58.1318,58.2537,173264.0
2021-09-21 11:00:00,66.91,67.07,66.68,66.78,120458.0,58.245,58.3842,58.0447,58.1318,120458.0
2021-09-21 11:30:00,66.83,67.12,66.74,66.91,179113.0,58.1753,58.4278,58.097,58.245,179113.0
2021-09-21 12:00:00,66.93,67.08,66.91,67.01,128337.0,58.2624,58.3929,58.245,58.332,128337.0
2021-09-21 12:30:00,67.01,67.31,66.74,66.9,755917.0,58.332,58.5932,58.097,58.2362,755917.0
2021-09-21 13:00:00,66.9,66.96,66.62,66.64,114332.0,58.2362,58.2885,57.9925,58.0099,114332.0
2021-09-21 13:30:00,66.64,66.85,66.49,66.67,98944.0,58.0099,58.1927,57.8793,58.036,98944.0
2021-09-21 14:00:00,66.67,66.83,66.02,66.02,213737.0,58.036,58.1753,57.4702,57.4702,213737.0
2021-09-21 14:30:00,66.03,66.47,66.02,66.4,318781.0,57.4789,57.8619,57.4702,57.801,318781.0
2021-09-21 15:00:00,66.41,66.98,66.39,66.84,285774.0,57.8097,58.3059,57.7923,58.184,285774.0
2021-09-21 15:30:00,66.84,66.89,66.23,66.23,576768.0,58.184,58.2275,57.653,57.653,576768.0
2021-09-22 09:30:00,66.41,66.95,66.18,66.58,205555.0,57.8097,58.2798,57.6095,57.9577,205555.0
2021-09-22 10:00:00,66.59,66.59,65.36,65.36,258481.0,57.9664,57.9664,56.8957,56.8957,258481.0
2021-09-22 10:30:00,65.38,66.09,65.34,66.09,167351.0,56.9131,57.5311,56.8783,57.5311,167351.0
2021-09-22 11:00:00,66.09,66.29,66.03,66.14,175217.0,57.5311,57.7052,57.4789,57.5747,175217.0
2021-09-22 11:30:00,66.13,66.47,66.11,66.17,129449.0,57.566,57.8619,57.5486,57.6008,129449.0
2021-09-22 12:00:00,66.17,66.19,65.71,65.87,182908.0,57.6008,57.6182,57.2004,57.3396,182908.0
2021-09-22 12:30:00,65.86,66.01,65.8,65.86,149642.0,57.3309,57.4615,57.2787,57.3309,149642.0
2021-09-22 13:00:00,65.84,66.11,65.81,66.05,165095.0,57.3135,57.5486,57.2874,57.4963,165095.0
2021-09-22 13:30:00,66.07,66.37,66.04,66.28,162551.0,57.5137,57.7749,57.4876,57.6965,162551.0
2021-09-22 14:00:00,66.26,66.71,66.15,66.63,128857.0,57.6791,58.0709,57.5834,58.0012,128857.0
2021-09-22 14:30:00,66.64,66.67,66.08,66.26,178536.0,58.0099,58.036,57.5224,57.6791,178536.0
2021-09-22 15:00:00,66.23,66.37,66.06,66.22,208303.0,57.653,57.7749,57.505,57.6443,208303.0
2021-09-22 15:30:00,66.22,66.45,66.0,66.05,650624.0,57.6443,57.8445,57.4528,57.4963,650624.0
2021-09-23 09:30:00,66.88,67.71,66.68,67.49,193593.0,58.2188,58.9413,58.0447,58.7498,193593.0
2021-09-23 10:00:00,67.49,67.83,67.34,67.79,112347.0,58.7498,59.0458,58.6193,59.011,112347.0
2021-09-23 10:30:00,67.77,68.0,67.71,67.95,150708.0,58.9936,59.1938,58.9413,59.1503,150708.0
2021-09-23 11:00:00,67.95,67.96,67.64,67.7,96436.0,59.1503,59.159,58.8804,58.9326,96436.0
2021-09-23 11:30:00,67.69,67.86,67.37,67.42,53888.0,58.9239,59.0719,58.6454,58.6889,53888.0
2021-09-23 12:00:00,67.42,67.74,67.35,67.68,63520.0,58.6889,58.9675,58.628,58.9152,63520.0
2021-09-23 12:30:00,67.67,67.68,67.56,67.62,54127.0,58.9065,58.9152,58.8108,58.863,54127.0
2021-09-23 13:00:00,67.62,67.72,67.6,67.67,74846.0,58.863,58.9501,58.8456,58.9065,74846.0
2021-09-23 13:30:00,67.67,67.82,67.6,67.81,71257.0,58.9065,59.0371,58.8456,59.0284,71257.0
2021-09-23 14:00:00,67.8,67.88,67.72,67.73,97232.0,59.0197,59.0893,58.9501,58.9588,97232.0
2021-09-23 14:30:00,67.74,67.78,67.48,67.62,106347.0,58.9675,59.0023,58.7411,58.863,106347.0
2021-09-23 15:00:00,67.63,67.64,67.22,67.38,160771.0,58.8717,58.8804,58.5148,58.6541,160771.0
2021-09-23 15:30:00,67.38,67.48,67.22,67.36,347043.0,58.6541,58.7411,58.5148,58.6367,347043.0
2021-09-24 09:30:00,66.5,67.52,65.77,67.52,285499.0,57.888,58.776,57.2526,58.776,285499.0
2021-09-24 10:00:00,67.51,67.64,67.33,67.42,114202.0,58.7673,58.8804,58.6106,58.6889,114202.0
2021-09-24 10:30:00,67.45,67.87,67.44,67.73,215899.0,58.715,59.0806,58.7063,58.9588,215899.0
2021-09-24 11:00:00,67.7,68.03,67.7,68.03,148067.0,58.9326,59.2199,58.9326,59.2199,148067.0
2021-09-24 11:30:00,68.03,68.42,68.0,68.37,135409.0,59.2199,59.5594,59.1938,59.5159,135409.0
2021-09-24 12:00:00,68.38,68.42,68.07,68.11,83461.0,59.5246,59.5594,59.2547,59.2895,83461.0
2021-09-24 12:30:00,68.11,68.18,67.96,68.01,85491.0,59.2895,59.3505,59.159,59.2025,85491.0
2021-09-24 13:00:00,68.01,68.05,67.84,67.88,86252.0,59.2025,59.2373,59.0545,59.0893,86252.0
2021-09-24 13:30:00,67.88,67.89,67.71,67.72,75747.0,59.0893,59.098,58.9413,58.9501,75747.0
2021-09-24 14:00:00,67.73,67.89,67.68,67.78,85674.0,58.9588,59.098,58.9152,59.0023,85674.0
2021-09-24 14:30:00,67.82,67.92,67.67,67.88,157508.0,59.0371,59.1242,58.9065,59.0893,157508.0
2021-09-24 15:00:00,67.88,68.01,67.75,67.98,80476.0,59.0893,59.2025,58.9762,59.1764,80476.0
2021-09-24 15:30:00,67.99,68.17,67.84,67.96,384118.0,59.1851,59.3418,59.0545,59.159,384118.0
2021-09-27 09:30:00,68.31,69.45,68.2,69.29,128497.0,59.4636,60.456,59.3679,60.3167,128497.0
2021-09-27 10:00:00,69.21,69.39,68.82,69.0,100570.0,60.2471,60.4038,59.9076,60.0643,100570.0
2021-09-27 10:30:00,69.0,69.4,68.98,69.03,97223.0,60.0643,60.4125,60.0469,60.0904,97223.0
2021-09-27 11:00:00,69.04,69.11,68.5,68.61,137125.0,60.0991,60.16,59.629,59.7248,137125.0
2021-09-27 11:30:00,68.6,68.81,68.54,68.68,131554.0,59.7161,59.8989,59.6639,59.7857,131554.0
2021-09-27 12:00:00,68.67,68.74,68.53,68.72,73836.0,59.777,59.838,59.6552,59.8206,73836.0
2021-09-27 12:30:00,68.71,68.89,68.69,68.89,69398.0,59.8118,59.9685,59.7944,59.9685,69398.0
2021-09-27 13:00:00,68.88,69.08,68.84,69.05,68008.0,59.9598,60.1339,59.925,60.1078,68008.0
2021-09-27 13:30:00,69.05,69.07,68.72,68.73,96574.0,60.1078,60.1252,59.8206,59.8293,96574.0
2021-09-27 14:00:00,68.73,68.95,68.41,68.45,95920.0,59.8293,60.0208,59.5507,59.5855,95920.0
2021-09-27 14:30:00,68.45,68.47,68.29,68.37,111037.0,59.5855,59.6029,59.4462,59.5159,111037.0
2021-09-27 15:00:00,68.38,68.43,67.98,68.3,193827.0,59.5246,59.5681,59.1764,59.4549,193827.0
2021-09-27 15:30:00,68.31,68.41,68.12,68.17,447510.0,59.4636,59.5507,59.2983,59.3418,447510.0
2021-09-28 09:30:00,68.0,68.67,67.85,67.91,103494.0,59.1938,59.777,59.0632,59.1154,103494.0
2021-09-28 10:00:00,67.88,67.88,67.44,67.63,92096.0,59.0893,59.0893,58.7063,58.8717,92096.0
2021-09-28 10:30:00,67.74,67.91,67.51,67.6,175979.0,58.9675,59.1154,58.7673,58.8456,175979.0
2021-09-28 11:00:00,67.63,67.7,67.27,67.7,100902.0,58.8717,58.9326,58.5583,58.9326,100902.0
2021-09-28 11:30:00,67.7,67.79,67.44,67.66,162974.0,58.9326,59.011,58.7063,58.8978,162974.0
2021-09-28 12:00:00,67.67,67.7,67.39,67.54,90450.0,58.9065,58.9326,58.6628,58.7934,90450.0
2021-09-28 12:30:00,67.54,67.56,67.24,67.27,46048.0,58.7934,58.8108,58.5322,58.5583,46048.0
2021-09-28 13:00:00,67.28,67.58,67.24,67.52,158412.0,58.567,58.8282,58.5322,58.776,158412.0
2021-09-28 13:30:00,67.53,67.85,67.45,67.58,66336.0,58.7847,59.0632,58.715,58.8282,66336.0
2021-09-28 14:00:00,67.59,67.7,67.42,67.65,89303.0,58.8369,58.9326,58.6889,58.8891,89303.0
2021-09-28 14:30:00,67.64,68.31,67.45,68.24,240992.0,58.8804,59.4636,58.715,59.4027,240992.0
2021-09-28 15:00:00,68.25,68.29,67.86,67.87,69623.0,59.4114,59.4462,59.0719,59.0806,69623.0
2021-09-28 15:30:00,67.87,68.08,67.68,67.99,327760.0,59.0806,59.2634,58.9152,59.1851,327760.0
2021-09-29 09:30:00,68.26,68.95,67.9,68.86,203585.0,59.4201,60.0208,59.1067,59.9424,203585.0
2021-09-29 10:00:00,68.89,69.38,68.72,69.27,195694.0,59.9685,60.3951,59.8206,60.2993,195694.0
2021-09-29 10:30:00,69.27,69.62,69.17,69.26,317227.0,60.2993,60.604,60.2123,60.2906,317227.0
2021-09-29 11:00:00,69.26,69.62,69.11,69.46,252352.0,60.2906,60.604,60.16,60.4647,252352.0
2021-09-29 11:30:00,69.46,69.67,69.26,69.39,286816.0,60.4647,60.6475,60.2906,60.4038,286816.0
2021-09-29 12:00:00,69.38,69.48,68.87,68.9,260734.0,60.3951,60.4821,59.9511,59.9772,260734.0
2021-09-29 12:30:00,68.92,68.99,68.65,68.73,199022.0,59.9947,60.0556,59.7596,59.8293,199022.0
2021-09-29 13:00:00,68.73,68.85,68.63,68.64,174905.0,59.8293,59.9337,59.7422,59.7509,174905.0
2021-09-29 13:30:00,68.63,68.69,68.43,68.69,123486.0,59.7422,59.7944,59.5681,59.7944,123486.0
2021-09-29 14:00:00,68.68,68.75,68.45,68.5,142559.0,59.7857,59.8467,59.5855,59.629,142559.0
2021-09-29 14:30:00,68.5,68.71,68.49,68.63,147654.0,59.629,59.8118,59.6203,59.7422,147654.0
2021-09-29 15:00:00,68.64,68.68,68.53,68.62,142850.0,59.7509,59.7857,59.6552,59.7335,142850.0
2021-09-29 15:30:00,68.61,68.63,68.4,68.53,646539.0,59.7248,59.7422,59.542,59.6552,646539.0
2021-09-30 09:30:00,68.21,68.34,67.68,67.75,181914.0,59.3766,59.4898,58.9152,58.9762,181914.0
2021-09-30 10:00:00,67.73,67.73,66.93,66.93,309560.0,58.9588,58.9588,58.2624,58.2624,309560.0
2021-09-30 10:30:00,66.93,67.18,66.69,66.92,333328.0,58.2624,58.48,58.0534,58.2537,333328.0
2021-09-30 11:00:00,66.92,67.51,66.83,67.42,322229.0,58.2537,58.7673,58.1753,58.6889,322229.0
2021-09-30 11:30:00,67.41,67.42,66.83,66.97,285642.0,58.6802,58.6889,58.1753,58.2972,285642.0
2021-09-30 12:00:00,66.96,67.12,66.63,66.67,143719.0,58.2885,58.4278,58.0012,58.036,143719.0
2021-09-30 12:30:00,66.66,67.12,66.52,67.12,154637.0,58.0273,58.4278,57.9055,58.4278,154637.0
2021-09-30 13:00:00,67.12,67.24,66.79,66.8,153997.0,58.4278,58.5322,58.1405,58.1492,153997.0
2021-09-30 13:30:00,66.8,66.96,66.6,66.85,252891.0,58.1492,58.2885,57.9751,58.1927,252891.0
2021-09-30 14:00:00,66.84,67.07,66.76,66.89,163846.0,58.184,58.3842,58.1144,58.2275,163846.0
2021-09-30 14:30:00,66.9,67.23,66.89,66.94,131334.0,58.2362,58.5235,58.2275,58.2711,131334.0
2021-09-30 15:00:00,66.95,67.16,66.76,66.78,180908.0,58.2798,58.4626,58.1144,58.1318,180908.0
2021-09-30 15:30:00,66.78,67.0,66.63,66.99,1250416.0,58.1318,58.3233,58.0012,58.3146,1250416.0
2021-10-01 09:30:00,67.21,67.38,66.41,67.06,289565.0,58.5061,58.6541,57.8097,58.3755,289565.0
2021-10-01 10:00:00,67.07,67.27,66.43,66.72,182666.0,58.3842,58.5583,57.8271,58.0796,182666.0
2021-10-01 10:30:00,66.7,67.07,66.6,67.02,175290.0,58.0621,58.3842,57.9751,58.3407,175290.0
2021-10-01 11:00:00,67.02,67.2,66.8,67.09,143021.0,58.3407,58.4974,58.1492,58.4016,143021.0
2021-10-01 11:30:00,67.09,67.35,67.02,67.06,96629.0,58.4016,58.628,58.3407,58.3755,96629.0
2021-10-01 12:00:00,67.07,67.31,66.94,67.26,88014.0,58.3842,58.5932,58.2711,58.5496,88014.0
2021-10-01 12:30:00,67.25,67.59,67.22,67.36,125065.0,58.5409,58.8369,58.5148,58.6367,125065.0
2021-10-01 13:00:00,67.36,67.53,67.27,67.48,101238.0,58.6367,58.7847,58.5583,58.7411,101238.0
2021-10-01 13:30:00,67.49,67.94,67.49,67.83,86633.0,58.7498,59.1416,58.7498,59.0458,86633.0
2021-10-01 14:00:00,67.84,68.15,67.84,68.1,81601.0,59.0545,59.3244,59.0545,59.2808,81601.0
2021-10-01 14:30:00,68.1,68.3,68.09,68.29,85546.0,59.2808,59.4549,59.2721,59.4462,85546.0
2021-10-01 15:00:00,68.3,68.41,68.27,68.32,117543.0,59.4549,59.5507,59.4288,59.4724,117543.0
2021-10-01 15:30:00,68.31,68.37,67.99,68.21,557525.0,59.4636,59.5159,59.1851,59.3766,557525.0
2021-10-04 09:30:00,68.36,69.98,68.25,69.93,193780.0,59.5072,60.9174,59.4114,60.8739,193780.0
2021-10-04 10:00:00,69.89,70.01,68.99,69.2,389017.0,60.839,60.9435,60.0556,60.2384,389017.0
2021-10-04 10:30:00,69.18,69.52,68.85,69.0,464778.0,60.221,60.5169,59.9337,60.0643,464778.0
2021-10-04 11:00:00,68.98,69.07,68.68,68.81,121872.0,60.0469,60.1252,59.7857,59.8989,121872.0
2021-10-04 11:30:00,68.81,69.23,68.46,69.17,122598.0,59.8989,60.2645,59.5942,60.2123,122598.0
2021-10-04 12:00:00,69.13,69.28,69.0,69.01,122576.0,60.1775,60.308,60.0643,60.073,122576.0
2021-10-04 12:30:00,69.0,69.16,68.99,69.04,71497.0,60.0643,60.2036,60.0556,60.0991,71497.0
2021-10-04 13:00:00,69.02,69.03,68.69,68.76,95434.0,60.0817,60.0904,59.7944,59.8554,95434.0
2021-10-04 13:30:00,68.76,69.03,68.76,69.02,132561.0,59.8554,60.0904,59.8554,60.0817,132561.0
2021-10-04 14:00:00,69.02,69.16,68.89,68.92,114739.0,60.0817,60.2036,59.9685,59.9947,114739.0
2021-10-04 14:30:00,68.92,69.02,68.82,68.88,88052.0,59.9947,60.0817,59.9076,59.9598,88052.0
2021-10-04 15:00:00,68.87,68.99,68.71,68.79,145474.0,59.9511,60.0556,59.8118,59.8815,145474.0
2021-10-04 15:30:00,68.79,68.86,68.53,68.78,566680.0,59.8815,59.9424,59.6552,59.8728,566680.0
2021-10-05 09:30:00,68.08,68.34,67.42,67.81,302385.0,59.2634,59.4898,58.6889,59.0284,302385.0
2021-10-05 10:00:00,67.83,68.53,67.83,68.48,148485.0,59.0458,59.6552,59.0458,59.6116,148485.0
2021-10-05 10:30:00,68.51,68.68,68.22,68.3,161262.0,59.6377,59.7857,59.3853,59.4549,161262.0
2021-10-05 11:00:00,68.3,68.61,68.19,68.35,177497.0,59.4549,59.7248,59.3592,59.4985,177497.0
2021-10-05 11:30:00,68.37,68.41,67.88,68.08,77572.0,59.5159,59.5507,59.0893,59.2634,77572.0
2021-10-05 12:00:00,68.06,68.11,67.82,67.85,99315.0,59.246,59.2895,59.0371,59.0632,99315.0
2021-10-05 12:30:00,67.87,67.99,67.79,67.95,73344.0,59.0806,59.1851,59.011,59.1503,73344.0
2021-10-05 13:00:00,67.94,68.05,67.9,67.94,64113.0,59.1416,59.2373,59.1067,59.1416,64113.0
2021-10-05 13:30:00,67.94,68.01,67.82,68.0,163530.0,59.1416,59.2025,59.0371,59.1938,163530.0
2021-10-05 14:00:00,68.0,68.06,67.8,67.93,190104.0,59.1938,59.246,59.0197,59.1329,190104.0
2021-10-05 14:30:00,67.92,68.0,67.52,67.78,218523.0,59.1242,59.1938,58.776,59.0023,218523.0
2021-10-05 15:00:00,67.78,67.9,67.69,67.75,175307.0,59.0023,59.1067,58.9239,58.9762,175307.0
2021-10-05 15:30:00,67.75,67.85,67.29,67.46,855712.0,58.9762,59.0632,58.5757,58.7237,855712.0
2021-10-06 09:30:00,66.83,66.98,66.36,66.65,466761.0,58.1753,58.3059,57.7662,58.0186,466761.0
2021-10-06 10:00:00,66.6,66.63,66.06,66.13,154571.0,57.9751,58.0012,57.505,57.566,154571.0
2021-10-06 10:30:00,66.14,66.74,65.8,66.04,369747.0,57.5747,58.097,57.2787,57.4876,369747.0
2021-10-06 11:00:00,66.06,66.16,65.66,65.77,236493.0,57.505,57.5921,57.1568,57.2526,236493.0
2021-10-06 11:30:00,65.73,66.31,65.72,66.29,96839.0,57.2178,57.7227,57.2091,57.7052,96839.0
2021-10-06 12:00:00,66.28,66.33,65.93,66.21,91297.0,57.6965,57.7401,57.3919,57.6356,91297.0
2021-10-06 12:30:00,66.24,66.95,66.19,66.68,182991.0,57.6617,58.2798,57.6182,58.0447,182991.0
2021-10-06 13:00:00,66.7,66.7,66.35,66.54,74592.0,58.0621,58.0621,57.7575,57.9229,74592.0
2021-10-06 13:30:00,66.55,66.82,66.55,66.68,56228.0,57.9316,58.1666,57.9316,58.0447,56228.0
2021-10-06 14:00:00,66.69,66.94,66.53,66.85,60467.0,58.0534,58.2711,57.9142,58.1927,60467.0
2021-10-06 14:30:00,66.84,66.95,66.75,66.76,72523.0,58.184,58.2798,58.1057,58.1144,72523.0
2021-10-06 15:00:00,66.76,66.85,66.49,66.78,109639.0,58.1144,58.1927,57.8793,58.1318,109639.0
2021-10-06 15:30:00,66.77,67.07,66.69,66.98,384074.0,58.1231,58.3842,58.0534,58.3059,384074.0
2021-10-07 09:30:00,68.2,68.73,67.91,68.55,152086.0,59.3679,59.8293,59.1154,59.6726,152086.0
2021-10-07 10:00:00,68.54,69.29,68.46,69.26,136126.0,59.6639,60.3167,59.5942,60.2906,136126.0
2021-10-07 10:30:00,69.26,69.35,69.03,69.25,166990.0,60.2906,60.369,60.0904,60.2819,166990.0
2021-10-07 11:00:00,69.25,69.25,68.56,68.59,141268.0,60.2819,60.2819,59.6813,59.7074,141268.0
2021-10-07 11:30:00,68.58,68.59,68.3,68.4,78599.0,59.6987,59.7074,59.4549,59.542,78599.0
2021-10-07 12:00:00,68.4,68.51,68.17,68.42,223879.0,59.542,59.6377,59.3418,59.5594,223879.0
2021-10-07 12:30:00,68.42,68.58,68.16,68.2,247289.0,59.5594,59.6987,59.3331,59.3679,247289.0
2021-10-07 13:00:00,68.19,68.38,68.08,68.34,73675.0,59.3592,59.5246,59.2634,59.4898,73675.0
2021-10-07 13:30:00,68.33,68.56,68.31,68.52,110525.0,59.4811,59.6813,59.4636,59.6465,110525.0
2021-10-07 14:00:00,68.5,68.5,68.32,68.41,242968.0,59.629,59.629,59.4724,59.5507,242968.0
2021-10-07 14:30:00,68.42,68.44,68.05,68.3,231930.0,59.5594,59.5768,59.2373,59.4549,231930.0
2021-10-07 15:00:00,68.28,68.54,68.18,68.45,161420.0,59.4375,59.6639,59.3505,59.5855,161420.0
2021-10-07 15:30:00,68.44,68.49,68.08,68.41,594531.0,59.5768,59.6203,59.2634,59.5507,594531.0
2021-10-08 09:30:00,67.84,68.13,67.17,67.33,183773.0,59.0545,59.307,58.4713,58.6106,183773.0
2021-10-08 10:00:00,67.35,67.81,67.28,67.5,307766.0,58.628,59.0284,58.567,58.7585,307766.0
2021-10-08 10:30:00,67.53,67.85,67.3,67.64,188220.0,58.7847,59.0632,58.5844,58.8804,188220.0
2021-10-08 11:00:00,67.65,67.66,67.35,67.43,170899.0,58.8891,58.8978,58.628,58.6976,170899.0
2021-10-08 11:30:00,67.43,67.75,67.39,67.7,102260.0,58.6976,58.9762,58.6628,58.9326,102260.0
2021-10-08 12:00:00,67.7,67.75,67.6,67.68,77179.0,58.9326,58.9762,58.8456,58.9152,77179.0
2021-10-08 12:30:00,67.69,67.89,67.66,67.81,86727.0,58.9239,59.098,58.8978,59.0284,86727.0
2021-10-08 13:00:00,67.83,67.9,67.62,67.63,178571.0,59.0458,59.1067,58.863,58.8717,178571.0
2021-10-08 13:30:00,67.62,67.68,67.44,67.53,68764.0,58.863,58.9152,58.7063,58.7847,68764.0
2021-10-08 14:00:00,67.54,68.22,67.53,68.17,96804.0,58.7934,59.3853,58.7847,59.3418,96804.0
2021-10-08 14:30:00,68.16,68.17,67.99,68.07,147530.0,59.3331,59.3418,59.1851,59.2547,147530.0
2021-10-08 15:00:00,68.08,68.18,68.02,68.09,135163.0,59.2634,59.3505,59.2112,59.2721,135163.0
2021-10-08 15:30:00,68.1,68.13,67.83,68.01,412842.0,59.2808,59.307,59.0458,59.2025,412842.0
2021-10-11 09:30:00,68.19,70.17,68.19,69.87,465256.0,59.3592,61.0828,59.3592,60.8216,465256.0
2021-10-11 10:00:00,69.89,70.58,69.59,70.36,252053.0,60.839,61.4397,60.5779,61.2482,252053.0
2021-10-11 10:30:00,70.35,70.67,69.99,70.06,184321.0,61.2395,61.518,60.9261,60.987,184321.0
2021-10-11 11:00:00,70.05,70.07,69.51,69.76,389140.0,60.9783,60.9957,60.5082,60.7259,389140.0
2021-10-11 11:30:00,69.77,70.02,69.58,69.82,151202.0,60.7346,60.9522,60.5692,60.7781,151202.0
2021-10-11 12:00:00,69.82,69.86,69.34,69.59,132831.0,60.7781,60.8129,60.3603,60.5779,132831.0
2021-10-11 12:30:00,69.58,69.58,69.26,69.41,105789.0,60.5692,60.5692,60.2906,60.4212,105789.0
2021-10-11 13:00:00,69.4,69.55,69.31,69.45,281259.0,60.4125,60.5431,60.3341,60.456,281259.0
2021-10-11 13:30:00,69.46,69.61,69.42,69.52,209936.0,60.4647,60.5953,60.4299,60.5169,209936.0
2021-10-11 14:00:00,69.51,69.64,69.43,69.45,75258.0,60.5082,60.6214,60.4386,60.456,75258.0
2021-10-11 14:30:00,69.44,69.88,69.38,69.83,113461.0,60.4473,60.8303,60.3951,60.7868,113461.0
2021-10-11 15:00:00,69.83,69.87,69.56,69.56,142616.0,60.7868,60.8216,60.5518,60.5518,142616.0
2021-10-11 15:30:00,69.56,69.64,69.19,69.39,700621.0,60.5518,60.6214,60.2297,60.4038,700621.0
2021-10-12 09:30:00,69.52,71.39,69.51,71.22,360945.0,60.5169,62.1448,60.5082,61.9968,360945.0
2021-10-12 10:00:00,71.23,71.78,71.17,71.7,284045.0,62.0055,62.4843,61.9533,62.4146,284045.0
2021-10-12 10:30:00,71.69,72.46,71.51,72.31,390184.0,62.4059,63.0762,62.2492,62.9456,390184.0
2021-10-12 11:00:00,72.31,72.54,71.97,72.13,592580.0,62.9456,63.1459,62.6497,62.7889,592580.0
2021-10-12 11:30:00,72.13,72.96,72.05,72.96,342330.0,62.7889,63.5115,62.7193,63.5115,342330.0
2021-10-12 12:00:00,72.96,72.99,72.74,72.86,266635.0,63.5115,63.5376,63.3199,63.4244,266635.0
2021-10-12 12:30:00,72.85,73.01,72.69,72.93,274617.0,63.4157,63.555,63.2764,63.4853,274617.0
2021-10-12 13:00:00,72.93,73.03,72.84,72.93,246504.0,63.4853,63.5724,63.407,63.4853,246504.0
2021-10-12 13:30:00,72.93,72.93,72.26,72.39,174089.0,63.4853,63.4853,62.9021,63.0153,174089.0
2021-10-12 14:00:00,72.36,72.63,72.22,72.45,300577.0,62.9892,63.2242,62.8673,63.0675,300577.0
2021-10-12 14:30:00,72.44,72.53,72.21,72.29,204395.0,63.0588,63.1371,62.8586,62.9282,204395.0
2021-10-12 15:00:00,72.31,72.48,71.93,72.19,509077.0,62.9456,63.0936,62.6148,62.8412,509077.0
2021-10-12 15:30:00,72.18,72.48,72.04,72.3,859831.0,62.8325,63.0936,62.7106,62.9369,859831.0
2021-10-13 09:30:00,72.33,72.61,72.07,72.23,320177.0,62.963,63.2068,62.7367,62.876,320177.0
2021-10-13 10:00:00,72.21,72.38,71.93,72.22,391853.0,62.8586,63.0066,62.6148,62.8673,391853.0
2021-10-13 10:30:00,72.21,72.68,72.19,72.63,124290.0,62.8586,63.2677,62.8412,63.2242,124290.0
2021-10-13 11:00:00,72.61,72.7,72.53,72.58,91734.0,63.2068,63.2851,63.1371,63.1807,91734.0
2021-10-13 11:30:00,72.58,73.14,72.44,73.11,257676.0,63.1807,63.6681,63.0588,63.642,257676.0
2021-10-13 12:00:00,73.09,73.09,72.85,73.03,135304.0,63.6246,63.6246,63.4157,63.5724,135304.0
2021-10-13 12:30:00,73.03,73.04,72.51,72.57,292817.0,63.5724,63.5811,63.1197,63.172,292817.0
2021-10-13 13:00:00,72.57,73.05,72.57,73.03,380384.0,63.172,63.5898,63.172,63.5724,380384.0
2021-10-13 13:30:00,73.0,73.03,72.4,72.4,201557.0,63.5463,63.5724,63.024,63.024,201557.0
2021-10-13 14:00:00,72.38,72.61,72.23,72.36,195818.0,63.0066,63.2068,62.876,62.9892,195818.0
2021-10-13 14:30:00,72.35,72.37,72.14,72.32,292691.0,62.9805,62.9979,62.7977,62.9543,292691.0
2021-10-13 15:00:00,72.31,72.5,72.26,72.33,151791.0,62.9456,63.111,62.9021,62.963,151791.0
2021-10-13 15:30:00,72.34,72.46,72.2,72.34,482408.0,62.9718,63.0762,62.8499,62.9718,482408.0
2021-10-14 09:30:00,73.16,73.27,72.56,73.11,118744.0,63.6856,63.7813,63.1633,63.642,118744.0
2021-10-14 10:00:00,73.11,73.37,73.01,73.34,143042.0,63.642,63.8684,63.555,63.8422,143042.0
2021-10-14 10:30:00,73.37,73.46,73.05,73.36,264268.0,63.8684,63.9467,63.5898,63.8597,264268.0
2021-10-14 11:00:00,73.36,73.5,73.16,73.45,233271.0,63.8597,63.9815,63.6856,63.938,233271.0
2021-10-14 11:30:00,73.46,73.69,73.44,73.59,73809.0,63.9467,64.1469,63.9293,64.0599,73809.0
2021-10-14 12:00:00,73.59,73.65,73.44,73.57,60817.0,64.0599,64.1121,63.9293,64.0425,60817.0
2021-10-14 12:30:00,73.57,73.61,73.45,73.54,66370.0,64.0425,64.0773,63.938,64.0163,66370.0
2021-10-14 13:00:00,73.53,73.54,73.41,73.43,107679.0,64.0076,64.0163,63.9032,63.9206,107679.0
2021-10-14 13:30:00,73.44,73.55,73.32,73.51,146124.0,63.9293,64.0251,63.8248,63.9902,146124.0
2021-10-14 14:00:00,73.51,73.57,73.33,73.54,159748.0,63.9902,64.0425,63.8335,64.0163,159748.0
2021-10-14 14:30:00,73.53,73.64,73.44,73.6,110809.0,64.0076,64.1034,63.9293,64.0686,110809.0
2021-10-14 15:00:00,73.61,73.63,73.44,73.59,90339.0,64.0773,64.0947,63.9293,64.0599,90339.0
2021-10-14 15:30:00,73.6,73.63,73.3,73.55,373070.0,64.0686,64.0947,63.8074,64.0251,373070.0
2021-10-15 09:30:00,74.01,74.25,73.11,73.83,189528.0,64.4255,64.6344,63.642,64.2688,189528.0
2021-10-15 10:00:00,73.83,74.02,73.51,73.57,234785.0,64.2688,64.4342,63.9902,64.0425,234785.0
2021-10-15 10:30:00,73.56,74.1,73.54,74.02,141682.0,64.0338,64.5038,64.0163,64.4342,141682.0
2021-10-15 11:00:00,74.01,74.04,73.64,73.83,303910.0,64.4255,64.4516,64.1034,64.2688,303910.0
2021-10-15 11:30:00,73.84,74.05,73.8,74.02,73393.0,64.2775,64.4603,64.2427,64.4342,73393.0
2021-10-15 12:00:00,74.04,74.06,73.92,73.99,38380.0,64.4516,64.469,64.3471,64.4081,38380.0
2021-10-15 12:30:00,73.99,74.06,73.85,73.93,54970.0,64.4081,64.469,64.2862,64.3558,54970.0
2021-10-15 13:00:00,73.92,73.93,73.31,73.5,166445.0,64.3471,64.3558,63.8161,63.9815,166445.0
2021-10-15 13:30:00,73.5,73.69,73.41,73.59,189894.0,63.9815,64.1469,63.9032,64.0599,189894.0
2021-10-15 14:00:00,73.6,73.8,73.6,73.72,56338.0,64.0686,64.2427,64.0686,64.173,56338.0
2021-10-15 14:30:00,73.74,73.74,73.36,73.58,121614.0,64.1904,64.1904,63.8597,64.0512,121614.0
2021-10-15 15:00:00,73.59,73.65,73.42,73.56,88840.0,64.0599,64.1121,63.9119,64.0338,88840.0
2021-10-15 15:30:00,73.54,73.62,73.32,73.55,368801.0,64.0163,64.086,63.8248,64.0251,368801.0
2021-10-18 09:30:00,72.54,73.13,72.32,73.08,169649.0,63.1459,63.6594,62.9543,63.6159,169649.0
2021-10-18 10:00:00,73.05,73.54,72.77,73.5,119321.0,63.5898,64.0163,63.3461,63.9815,119321.0
2021-10-18 10:30:00,73.5,73.51,72.97,73.17,87280.0,63.9815,63.9902,63.5202,63.6943,87280.0
2021-10-18 11:00:00,73.2,73.41,73.16,73.2,50283.0,63.7204,63.9032,63.6856,63.7204,50283.0
2021-10-18 11:30:00,73.19,73.6,73.18,73.54,106360.0,63.7117,64.0686,63.703,64.0163,106360.0
2021-10-18 12:00:00,73.53,73.7,73.5,73.53,49906.0,64.0076,64.1556,63.9815,64.0076,49906.0
2021-10-18 12:30:00,73.52,73.61,73.21,73.25,64133.0,63.9989,64.0773,63.7291,63.7639,64133.0
2021-10-18 13:00:00,73.26,73.3,72.75,72.77,78656.0,63.7726,63.8074,63.3287,63.3461,78656.0
2021-10-18 13:30:00,72.77,72.79,72.59,72.67,77324.0,63.3461,63.3635,63.1894,63.259,77324.0
2021-10-18 14:00:00,72.66,73.02,72.61,72.93,161019.0,63.2503,63.5637,63.2068,63.4853,161019.0
2021-10-18 14:30:00,72.95,72.95,72.67,72.68,97809.0,63.5028,63.5028,63.259,63.2677,97809.0
2021-10-18 15:00:00,72.67,72.98,72.67,72.92,140151.0,63.259,63.5289,63.259,63.4766,140151.0
2021-10-18 15:30:00,72.93,73.01,72.61,72.96,470082.0,63.4853,63.555,63.2068,63.5115,470082.0
2021-10-19 09:30:00,73.45,73.61,72.75,72.84,140390.0,63.938,64.0773,63.3287,63.407,140390.0
2021-10-19 10:00:00,72.84,73.12,72.81,73.01,87339.0,63.407,63.6507,63.3809,63.555,87339.0
2021-10-19 10:30:00,73.01,73.27,72.94,73.01,82662.0,63.555,63.7813,63.494,63.555,82662.0
2021-10-19 11:00:00,73.03,73.27,72.96,73.19,64865.0,63.5724,63.7813,63.5115,63.7117,64865.0
2021-10-19 11:30:00,73.19,73.27,73.1,73.15,46335.0,63.7117,63.7813,63.6333,63.6769,46335.0
2021-10-19 12:00:00,73.16,73.27,73.11,73.13,43886.0,63.6856,63.7813,63.642,63.6594,43886.0
2021-10-19 12:30:00,73.14,73.52,73.14,73.48,79410.0,63.6681,63.9989,63.6681,63.9641,79410.0
2021-10-19 13:00:00,73.5,73.55,73.38,73.47,67300.0,63.9815,64.0251,63.8771,63.9554,67300.0
2021-10-19 13:30:00,73.47,73.51,73.28,73.42,88672.0,63.9554,63.9902,63.79,63.9119,88672.0
2021-10-19 14:00:00,73.43,73.63,73.42,73.52,185272.0,63.9206,64.0947,63.9119,63.9989,185272.0
2021-10-19 14:30:00,73.51,73.53,73.17,73.34,116179.0,63.9902,64.0076,63.6943,63.8422,116179.0
2021-10-19 15:00:00,73.34,73.57,73.32,73.4,57814.0,63.8422,64.0425,63.8248,63.8945,57814.0
2021-10-19 15:30:00,73.38,73.52,73.22,73.5,330852.0,63.8771,63.9989,63.7378,63.9815,330852.0
2021-10-20 09:30:00,73.74,73.74,73.12,73.61,69625.0,64.1904,64.1904,63.6507,64.0773,69625.0
2021-10-20 10:00:00,73.62,73.97,73.4,73.96,115294.0,64.086,64.3907,63.8945,64.382,115294.0
2021-10-20 10:30:00,73.96,74.02,73.85,73.89,44202.0,64.382,64.4342,64.2862,64.321,44202.0
2021-10-20 11:00:00,73.88,73.94,73.68,73.88,53547.0,64.3123,64.3645,64.1382,64.3123,53547.0
2021-10-20 11:30:00,73.91,74.08,73.87,74.04,57140.0,64.3384,64.4864,64.3036,64.4516,57140.0
2021-10-20 12:00:00,74.03,74.13,74.0,74.03,38026.0,64.4429,64.5299,64.4168,64.4429,38026.0
2021-10-20 12:30:00,74.03,74.05,73.82,73.84,46187.0,64.4429,64.4603,64.2601,64.2775,46187.0
2021-10-20 13:00:00,73.87,73.87,73.56,73.79,71619.0,64.3036,64.3036,64.0338,64.234,71619.0
2021-10-20 13:30:00,73.79,73.8,73.61,73.66,50716.0,64.234,64.2427,64.0773,64.1208,50716.0
2021-10-20 14:00:00,73.66,73.82,73.64,73.78,55312.0,64.1208,64.2601,64.1034,64.2253,55312.0
2021-10-20 14:30:00,73.78,73.79,73.57,73.62,59812.0,64.2253,64.234,64.0425,64.086,59812.0
2021-10-20 15:00:00,73.62,73.68,73.49,73.52,77239.0,64.086,64.1382,63.9728,63.9989,77239.0
2021-10-20 15:30:00,73.52,74.01,73.47,73.97,404757.0,63.9989,64.4255,63.9554,64.3907,404757.0
2021-10-21 09:30:00,74.16,75.4,74.06,74.4,224720.0,64.5561,65.6355,64.469,64.765,224720.0
2021-10-21 10:00:00,74.42,74.54,74.24,74.49,75982.0,64.7824,64.8868,64.6257,64.8433,75982.0
2021-10-21 10:30:00,74.51,74.66,74.4,74.45,94341.0,64.8607,64.9913,64.765,64.8085,94341.0
2021-10-21 11:00:00,74.45,74.53,74.21,74.24,121572.0,64.8085,64.8781,64.5996,64.6257,121572.0
2021-10-21 11:30:00,74.23,74.26,73.99,73.99,126671.0,64.617,64.6431,64.4081,64.4081,126671.0
2021-10-21 12:00:00,74.0,74.0,73.71,73.86,80740.0,64.4168,64.4168,64.1643,64.2949,80740.0
2021-10-21 12:30:00,73.84,74.05,73.79,74.02,70884.0,64.2775,64.4603,64.234,64.4342,70884.0
2021-10-21 13:00:00,74.0,74.03,73.78,73.87,160243.0,64.4168,64.4429,64.2253,64.3036,160243.0
2021-10-21 13:30:00,73.86,74.0,73.83,73.92,77600.0,64.2949,64.4168,64.2688,64.3471,77600.0
2021-10-21 14:00:00,73.92,73.97,73.84,73.9,75263.0,64.3471,64.3907,64.2775,64.3297,75263.0
2021-10-21 14:30:00,73.92,74.08,73.86,74.01,87225.0,64.3471,64.4864,64.2949,64.4255,87225.0
2021-10-21 15:00:00,74.04,74.35,74.03,74.34,169890.0,64.4516,64.7214,64.4429,64.7127,169890.0
2021-10-21 15:30:00,74.33,74.35,74.06,74.28,470939.0,64.704,64.7214,64.469,64.6605,470939.0
2021-10-22 09:30:00,71.27,72.17,69.45,70.5,1079790.0,62.0403,62.8238,60.456,61.37,1079790.0
2021-10-22 10:00:00,70.47,71.5,70.29,71.11,414453.0,61.3439,62.2405,61.1872,61.901,414453.0
2021-10-22 10:30:00,71.09,71.52,70.68,71.1,212004.0,61.8836,62.2579,61.5267,61.8923,212004.0
2021-10-22 11:00:00,71.1,71.84,70.91,71.02,223677.0,61.8923,62.5365,61.7269,61.8227,223677.0
2021-10-22 11:30:00,70.95,72.08,70.85,72.03,225211.0,61.7618,62.7454,61.6747,62.7019,225211.0
2021-10-22 12:00:00,72.03,72.27,71.97,72.26,140981.0,62.7019,62.9108,62.6497,62.9021,140981.0
2021-10-22 12:30:00,72.27,72.93,72.27,72.87,156499.0,62.9108,63.4853,62.9108,63.4331,156499.0
2021-10-22 13:00:00,72.85,73.24,72.76,73.22,236508.0,63.4157,63.7552,63.3374,63.7378,236508.0
2021-10-22 13:30:00,73.22,73.58,72.87,72.98,400305.0,63.7378,64.0512,63.4331,63.5289,400305.0
2021-10-22 14:00:00,73.0,73.0,71.96,72.03,211028.0,63.5463,63.5463,62.641,62.7019,211028.0
2021-10-22 14:30:00,72.03,72.15,71.43,71.65,152425.0,62.7019,62.8064,62.1796,62.3711,152425.0
2021-10-22 15:00:00,71.64,71.86,71.27,71.49,197998.0,62.3624,62.5539,62.0403,62.2318,197998.0
2021-10-22 15:30:00,71.5,71.64,70.66,70.74,831584.0,62.2405,62.3624,61.5093,61.579,831584.0
2021-10-25 09:30:00,70.91,71.23,69.6,70.19,426529.0,61.7269,62.0055,60.5866,61.1002,426529.0
2021-10-25 10:00:00,70.2,71.07,70.2,70.72,177359.0,61.1089,61.8662,61.1089,61.5615,177359.0
2021-10-25 10:30:00,70.72,70.85,70.47,70.69,203165.0,61.5615,61.6747,61.3439,61.5354,203165.0
2021-10-25 11:00:00,70.69,70.99,70.55,70.82,257981.0,61.5354,61.7966,61.4136,61.6486,257981.0
2021-10-25 11:30:00,70.82,71.31,70.78,71.2,226245.0,61.6486,62.0751,61.6138,61.9794,226245.0
2021-10-25 12:00:00,71.23,71.3,70.89,70.96,113532.0,62.0055,62.0664,61.7095,61.7705,113532.0
2021-10-25 12:30:00,70.95,70.95,70.61,70.65,113357.0,61.7618,61.7618,61.4658,61.5006,113357.0
2021-10-25 13:00:00,70.65,71.02,70.6,71.02,113999.0,61.5006,61.8227,61.4571,61.8227,113999.0
2021-10-25 13:30:00,70.99,71.06,70.79,70.82,106590.0,61.7966,61.8575,61.6225,61.6486,106590.0
2021-10-25 14:00:00,70.81,71.14,70.78,70.96,125986.0,61.6399,61.9272,61.6138,61.7705,125986.0
2021-10-25 14:30:00,70.96,70.99,70.64,70.81,110557.0,61.7705,61.7966,61.4919,61.6399,110557.0
2021-10-25 15:00:00,70.81,70.9,70.7,70.9,185007.0,61.6399,61.7182,61.5441,61.7182,185007.0
2021-10-25 15:30:00,70.9,70.95,70.59,70.74,557622.0,61.7182,61.7618,61.4484,61.579,557622.0
2021-10-26 09:30:00,71.24,72.09,71.13,71.77,162574.0,62.0142,62.7541,61.9184,62.4756,162574.0
2021-10-26 10:00:00,71.74,72.49,71.73,72.42,187944.0,62.4495,63.1023,62.4407,63.0414,187944.0
2021-10-26 10:30:00,72.4,72.43,72.0,72.32,218746.0,63.024,63.0501,62.6758,62.9543,218746.0
2021-10-26 11:00:00,72.31,72.76,72.15,72.75,121960.0,62.9456,63.3374,62.8064,63.3287,121960.0
2021-10-26 11:30:00,72.77,72.8,72.34,72.34,92363.0,63.3461,63.3722,62.9718,62.9718,92363.0
2021-10-26 12:00:00,72.35,72.47,72.14,72.33,110496.0,62.9805,63.0849,62.7977,62.963,110496.0
2021-10-26 12:30:00,72.32,72.36,71.95,72.18,138770.0,62.9543,62.9892,62.6323,62.8325,138770.0
2021-10-26 13:00:00,72.18,72.32,72.06,72.25,73447.0,62.8325,62.9543,62.728,62.8934,73447.0
2021-10-26 13:30:00,72.26,72.46,72.21,72.24,100687.0,62.9021,63.0762,62.8586,62.8847,100687.0
2021-10-26 14:00:00,72.25,72.7,72.22,72.68,81492.0,62.8934,63.2851,62.8673,63.2677,81492.0
2021-10-26 14:30:00,72.68,72.88,72.67,72.7,102520.0,63.2677,63.4418,63.259,63.2851,102520.0
2021-10-26 15:00:00,72.7,72.84,72.66,72.66,115482.0,63.2851,63.407,63.2503,63.2503,115482.0
2021-10-26 15:30:00,72.68,72.69,72.25,72.26,445315.0,63.2677,63.2764,62.8934,62.9021,445315.0
2021-10-27 09:30:00,72.3,72.55,71.63,71.95,166827.0,62.9369,63.1546,62.3537,62.6323,166827.0
2021-10-27 10:00:00,71.96,72.05,71.38,71.45,100164.0,62.641,62.7193,62.1361,62.197,100164.0
2021-10-27 10:30:00,71.43,71.48,71.19,71.37,96154.0,62.1796,62.2231,61.9707,62.1274,96154.0
2021-10-27 11:00:00,71.39,71.51,70.75,70.75,126677.0,62.1448,62.2492,61.5877,61.5877,126677.0
2021-10-27 11:30:00,70.75,70.99,70.51,70.97,223311.0,61.5877,61.7966,61.3787,61.7792,223311.0
2021-10-27 12:00:00,70.96,71.13,70.78,71.01,78980.0,61.7705,61.9184,61.6138,61.814,78980.0
2021-10-27 12:30:00,71.01,71.24,70.9,71.19,72386.0,61.814,62.0142,61.7182,61.9707,72386.0
2021-10-27 13:00:00,71.19,71.44,71.06,71.3,140678.0,61.9707,62.1883,61.8575,62.0664,140678.0
2021-10-27 13:30:00,71.33,71.36,71.06,71.11,75586.0,62.0925,62.1187,61.8575,61.901,75586.0
2021-10-27 14:00:00,71.11,71.43,71.01,71.39,119455.0,61.901,62.1796,61.814,62.1448,119455.0
2021-10-27 14:30:00,71.41,71.55,71.24,71.33,110376.0,62.1622,62.2841,62.0142,62.0925,110376.0
2021-10-27 15:00:00,71.3,71.3,70.95,71.02,257090.0,62.0664,62.0664,61.7618,61.8227,257090.0
2021-10-27 15:30:00,71.03,71.21,70.8,70.82,942392.0,61.8314,61.9881,61.6312,61.6486,942392.0
2021-10-28 09:30:00,71.22,72.0,71.06,71.97,122739.0,61.9968,62.6758,61.8575,62.6497,122739.0
2021-10-28 10:00:00,71.99,72.55,71.67,72.52,213698.0,62.6671,63.1546,62.3885,63.1284,213698.0
2021-10-28 10:30:00,72.54,72.7,72.25,72.67,274010.0,63.1459,63.2851,62.8934,63.259,274010.0
2021-10-28 11:00:00,72.69,72.72,72.37,72.46,152958.0,63.2764,63.3025,62.9979,63.0762,152958.0
2021-10-28 11:30:00,72.48,72.71,72.43,72.51,107070.0,63.0936,63.2938,63.0501,63.1197,107070.0
2021-10-28 12:00:00,72.51,72.74,72.45,72.51,98892.0,63.1197,63.3199,63.0675,63.1197,98892.0
2021-10-28 12:30:00,72.51,72.88,72.48,72.85,136371.0,63.1197,63.4418,63.0936,63.4157,136371.0
2021-10-28 13:00:00,72.85,73.1,72.84,73.03,100152.0,63.4157,63.6333,63.407,63.5724,100152.0
2021-10-28 13:30:00,73.03,73.17,72.97,73.03,86397.0,63.5724,63.6943,63.5202,63.5724,86397.0
2021-10-28 14:00:00,73.03,73.09,72.98,73.07,98300.0,63.5724,63.6246,63.5289,63.6072,98300.0
2021-10-28 14:30:00,73.06,73.18,72.98,73.01,109613.0,63.5985,63.703,63.5289,63.555,109613.0
2021-10-28 15:00:00,73.0,73.05,72.64,72.71,105572.0,63.5463,63.5898,63.2329,63.2938,105572.0
2021-10-28 15:30:00,72.7,72.84,72.53,72.77,306115.0,63.2851,63.407,63.1371,63.3461,306115.0
2021-10-29 09:30:00,72.46,73.26,72.11,72.35,137145.0,63.0762,63.7726,62.7715,62.9805,137145.0
2021-10-29 10:00:00,72.34,72.48,71.79,72.23,83551.0,62.9718,63.0936,62.493,62.876,83551.0
2021-10-29 10:30:00,72.23,72.52,72.14,72.4,96736.0,62.876,63.1284,62.7977,63.024,96736.0
2021-10-29 11:00:00,72.4,72.81,72.4,72.69,58391.0,63.024,63.3809,63.024,63.2764,58391.0
2021-10-29 11:30:00,72.72,72.86,72.55,72.78,43836.0,63.3025,63.4244,63.1546,63.3548,43836.0
2021-10-29 12:00:00,72.78,72.97,72.75,72.91,83591.0,63.3548,63.5202,63.3287,63.4679,83591.0
2021-10-29 12:30:00,72.9,73.16,72.8,72.88,62168.0,63.4592,63.6856,63.3722,63.4418,62168.0
2021-10-29 13:00:00,72.89,73.02,72.77,72.98,65023.0,63.4505,63.5637,63.3461,63.5289,65023.0
2021-10-29 13:30:00,72.97,73.09,72.88,72.99,77937.0,63.5202,63.6246,63.4418,63.5376,77937.0
2021-10-29 14:00:00,72.98,73.06,72.5,72.5,81234.0,63.5289,63.5985,63.111,63.111,81234.0
2021-10-29 14:30:00,72.5,72.79,72.38,72.68,129508.0,63.111,63.3635,63.0066,63.2677,129508.0
2021-10-29 15:00:00,72.66,72.79,72.42,72.79,288180.0,63.2503,63.3635,63.0414,63.3635,288180.0
2021-10-29 15:30:00,72.77,73.02,72.56,72.89,449948.0,63.3461,63.5637,63.1633,63.4505,449948.0
2021-11-01 09:30:00,72.84,73.68,72.78,73.4,86018.0,63.407,64.1382,63.3548,63.8945,86018.0
2021-11-01 10:00:00,73.45,73.69,73.05,73.66,67157.0,63.938,64.1469,63.5898,64.1208,67157.0
2021-11-01 10:30:00,73.63,73.63,73.15,73.22,70283.0,64.0947,64.0947,63.6769,63.7378,70283.0
2021-11-01 11:00:00,73.22,73.68,73.22,73.68,95625.0,63.7378,64.1382,63.7378,64.1382,95625.0
2021-11-01 11:30:00,73.69,73.9,73.47,73.85,156751.0,64.1469,64.3297,63.9554,64.2862,156751.0
2021-11-01 12:00:00,73.86,73.95,73.67,73.82,96732.0,64.2949,64.3733,64.1295,64.2601,96732.0
2021-11-01 12:30:00,73.82,73.83,73.56,73.81,43171.0,64.2601,64.2688,64.0338,64.2514,43171.0
2021-11-01 13:00:00,73.83,73.85,73.23,73.34,69199.0,64.2688,64.2862,63.7465,63.8422,69199.0
2021-11-01 13:30:00,73.35,73.36,73.0,73.0,38559.0,63.851,63.8597,63.5463,63.5463,38559.0
2021-11-01 14:00:00,73.0,73.14,72.97,73.12,46313.0,63.5463,63.6681,63.5202,63.6507,46313.0
2021-11-01 14:30:00,73.11,73.28,72.94,72.95,58991.0,63.642,63.79,63.494,63.5028,58991.0
2021-11-01 15:00:00,72.97,73.01,72.71,72.84,71815.0,63.5202,63.555,63.2938,63.407,71815.0
2021-11-01 15:30:00,72.84,73.15,72.79,73.13,289508.0,63.407,63.6769,63.3635,63.6594,289508.0
2021-11-02 09:30:00,73.46,73.59,72.13,72.45,89388.0,63.9467,64.0599,62.7889,63.0675,89388.0
2021-11-02 10:00:00,72.48,72.53,71.93,71.97,77663.0,63.0936,63.1371,62.6148,62.6497,77663.0
2021-11-02 10:30:00,71.95,72.14,71.71,72.03,63327.0,62.6323,62.7977,62.4233,62.7019,63327.0
2021-11-02 11:00:00,72.03,72.17,71.86,72.08,68505.0,62.7019,62.8238,62.5539,62.7454,68505.0
2021-11-02 11:30:00,72.08,72.12,71.56,71.63,95633.0,62.7454,62.7802,62.2928,62.3537,95633.0
2021-11-02 12:00:00,71.68,71.92,71.6,71.89,45991.0,62.3972,62.6061,62.3276,62.58,45991.0
2021-11-02 12:30:00,71.89,72.12,71.89,72.06,49046.0,62.58,62.7802,62.58,62.728,49046.0
2021-11-02 13:00:00,72.04,72.08,71.86,71.98,53704.0,62.7106,62.7454,62.5539,62.6584,53704.0
2021-11-02 13:30:00,71.98,72.09,71.91,71.99,53109.0,62.6584,62.7541,62.5974,62.6671,53109.0
2021-11-02 14:00:00,71.98,72.17,71.96,72.1,62075.0,62.6584,62.8238,62.641,62.7628,62075.0
2021-11-02 14:30:00,72.09,72.28,71.99,72.27,92683.0,62.7541,62.9195,62.6671,62.9108,92683.0
2021-11-02 15:00:00,72.27,72.3,71.97,72.06,78936.0,62.9108,62.9369,62.6497,62.728,78936.0
2021-11-02 15:30:00,72.06,72.08,71.92,72.06,223293.0,62.728,62.7454,62.6061,62.728,223293.0
2021-11-03 09:30:00,72.37,72.88,72.15,72.8,200340.0,62.9979,63.4418,62.8064,63.3722,200340.0
2021-11-03 10:00:00,72.84,73.36,72.82,73.33,111512.0,63.407,63.8597,63.3896,63.8335,111512.0
2021-11-03 10:30:00,73.35,73.48,73.22,73.31,98710.0,63.851,63.9641,63.7378,63.8161,98710.0
2021-11-03 11:00:00,73.31,73.97,73.31,73.93,56749.0,63.8161,64.3907,63.8161,64.3558,56749.0
2021-11-03 11:30:00,73.92,74.13,73.55,73.57,96017.0,64.3471,64.5299,64.0251,64.0425,96017.0
2021-11-03 12:00:00,73.59,73.77,73.45,73.65,56903.0,64.0599,64.2166,63.938,64.1121,56903.0
2021-11-03 12:30:00,73.65,73.72,73.46,73.6,33633.0,64.1121,64.173,63.9467,64.0686,33633.0
2021-11-03 13:00:00,73.57,73.63,73.3,73.31,36345.0,64.0425,64.0947,63.8074,63.8161,36345.0
2021-11-03 13:30:00,73.33,73.53,73.2,73.49,51425.0,63.8335,64.0076,63.7204,63.9728,51425.0
2021-11-03 14:00:00,73.45,74.12,73.45,74.08,75149.0,63.938,64.5212,63.938,64.4864,75149.0
2021-11-03 14:30:00,74.09,74.43,74.04,74.4,84331.0,64.4951,64.7911,64.4516,64.765,84331.0
2021-11-03 15:00:00,74.39,74.48,74.22,74.26,111258.0,64.7563,64.8346,64.6083,64.6431,111258.0
2021-11-03 15:30:00,74.25,74.45,74.11,74.39,417219.0,64.6344,64.8085,64.5125,64.7563,417219.0
2021-11-04 09:30:00,74.75,75.03,74.5,74.98,97027.0,65.0696,65.3134,64.852,65.2699,97027.0
2021-11-04 10:00:00,74.97,75.57,74.72,75.08,248388.0,65.2612,65.7835,65.0435,65.3569,248388.0
2021-11-04 10:30:00,75.08,75.22,74.32,74.35,112611.0,65.3569,65.4788,64.6953,64.7214,112611.0
2021-11-04 11:00:00,74.34,74.55,73.84,73.98,93867.0,64.7127,64.8955,64.2775,64.3994,93867.0
2021-11-04 11:30:00,73.95,74.2,73.92,74.08,54645.0,64.3733,64.5909,64.3471,64.4864,54645.0
2021-11-04 12:00:00,74.07,74.12,73.89,74.01,46041.0,64.4777,64.5212,64.321,64.4255,46041.0
2021-11-04 12:30:00,74.01,74.08,73.7,73.8,64953.0,64.4255,64.4864,64.1556,64.2427,64953.0
2021-11-04 13:00:00,73.8,74.11,73.73,73.89,87779.0,64.2427,64.5125,64.1817,64.321,87779.0
2021-11-04 13:30:00,73.89,73.94,73.67,73.68,95031.0,64.321,64.3645,64.1295,64.1382,95031.0
2021-11-04 14:00:00,73.68,73.8,73.49,73.74,87230.0,64.1382,64.2427,63.9728,64.1904,87230.0
2021-11-04 14:30:00,73.74,73.8,73.38,73.44,236947.0,64.1904,64.2427,63.8771,63.9293,236947.0
2021-11-04 15:00:00,73.44,73.58,73.27,73.28,130457.0,63.9293,64.0512,63.7813,63.79,130457.0
2021-11-04 15:30:00,73.3,73.48,73.18,73.41,363503.0,63.8074,63.9641,63.703,63.9032,363503.0
2021-11-05 09:30:00,74.87,75.93,74.61,75.74,252776.0,65.1741,66.0968,64.9478,65.9314,252776.0
2021-11-05 10:00:00,75.74,75.88,75.03,75.03,116581.0,65.9314,66.0533,65.3134,65.3134,116581.0
2021-11-05 10:30:00,75.05,75.17,74.78,74.79,107007.0,65.3308,65.4353,65.0958,65.1045,107007.0
2021-11-05 11:00:00,74.79,74.79,74.1,74.15,102348.0,65.1045,65.1045,64.5038,64.5474,102348.0
2021-11-05 11:30:00,74.15,74.45,74.1,74.36,69236.0,64.5474,64.8085,64.5038,64.7302,69236.0
2021-11-05 12:00:00,74.36,74.4,74.17,74.21,49025.0,64.7302,64.765,64.5648,64.5996,49025.0
2021-11-05 12:30:00,74.18,74.42,74.17,74.25,59518.0,64.5735,64.7824,64.5648,64.6344,59518.0
2021-11-05 13:00:00,74.31,74.39,73.86,73.88,67465.0,64.6866,64.7563,64.2949,64.3123,67465.0
2021-11-05 13:30:00,73.9,74.11,73.84,73.97,40901.0,64.3297,64.5125,64.2775,64.3907,40901.0
2021-11-05 14:00:00,73.95,73.99,73.71,73.83,69628.0,64.3733,64.4081,64.1643,64.2688,69628.0
2021-11-05 14:30:00,73.84,73.89,73.7,73.72,47150.0,64.2775,64.321,64.1556,64.173,47150.0
2021-11-05 15:00:00,73.72,73.79,73.65,73.76,50481.0,64.173,64.234,64.1121,64.2079,50481.0
2021-11-05 15:30:00,73.76,74.06,73.73,74.05,247207.0,64.2079,64.469,64.1817,64.4603,247207.0
2021-11-08 09:30:00,73.81,74.09,73.28,73.41,225762.0,64.2514,64.4951,63.79,63.9032,225762.0
2021-11-08 10:00:00,73.41,74.14,73.33,73.87,85407.0,63.9032,64.5386,63.8335,64.3036,85407.0
2021-11-08 10:30:00,73.84,73.93,73.6,73.9,94355.0,64.2775,64.3558,64.0686,64.3297,94355.0
2021-11-08 11:00:00,73.88,74.31,73.88,74.09,75307.0,64.3123,64.6866,64.3123,64.4951,75307.0
2021-11-08 11:30:00,74.1,74.24,73.94,73.99,35468.0,64.5038,64.6257,64.3645,64.4081,35468.0
2021-11-08 12:00:00,74.02,74.5,73.82,74.49,44115.0,64.4342,64.852,64.2601,64.8433,44115.0
2021-11-08 12:30:00,74.47,74.7,74.3,74.49,78831.0,64.8259,65.0261,64.6779,64.8433,78831.0
2021-11-08 13:00:00,74.49,74.68,74.44,74.57,68198.0,64.8433,65.0087,64.7998,64.913,68198.0
2021-11-08 13:30:00,74.57,74.69,74.48,74.61,44823.0,64.913,65.0174,64.8346,64.9478,44823.0
2021-11-08 14:00:00,74.62,74.77,74.57,74.63,44529.0,64.9565,65.0871,64.913,64.9652,44529.0
2021-11-08 14:30:00,74.63,74.79,74.61,74.69,55933.0,64.9652,65.1045,64.9478,65.0174,55933.0
2021-11-08 15:00:00,74.7,74.79,74.62,74.78,91772.0,65.0261,65.1045,64.9565,65.0958,91772.0
2021-11-08 15:30:00,74.79,74.83,74.62,74.8,234600.0,65.1045,65.1393,64.9565,65.1132,234600.0
2021-11-09 09:30:00,75.0,75.48,74.56,74.73,70042.0,65.2873,65.7051,64.9043,65.0522,70042.0
2021-11-09 10:00:00,74.7,75.05,74.44,74.88,96951.0,65.0261,65.3308,64.7998,65.1828,96951.0
2021-11-09 10:30:00,74.88,74.99,74.69,74.86,56326.0,65.1828,65.2786,65.0174,65.1654,56326.0
2021-11-09 11:00:00,74.87,75.03,74.68,74.83,90856.0,65.1741,65.3134,65.0087,65.1393,90856.0
2021-11-09 11:30:00,74.82,74.91,74.7,74.71,37870.0,65.1306,65.2089,65.0261,65.0348,37870.0
2021-11-09 12:00:00,74.71,75.13,74.7,74.9,59710.0,65.0348,65.4004,65.0261,65.2002,59710.0
2021-11-09 12:30:00,74.89,75.04,74.87,74.99,52237.0,65.1915,65.3221,65.1741,65.2786,52237.0
2021-11-09 13:00:00,75.01,75.17,74.95,75.12,58261.0,65.296,65.4353,65.2437,65.3917,58261.0
2021-11-09 13:30:00,75.12,75.23,75.0,75.12,31539.0,65.3917,65.4875,65.2873,65.3917,31539.0
2021-11-09 14:00:00,75.12,75.23,75.01,75.05,52908.0,65.3917,65.4875,65.296,65.3308,52908.0
2021-11-09 14:30:00,75.05,75.24,75.03,75.23,60677.0,65.3308,65.4962,65.3134,65.4875,60677.0
2021-11-09 15:00:00,75.24,75.49,75.21,75.37,84839.0,65.4962,65.7138,65.4701,65.6094,84839.0
2021-11-09 15:30:00,75.37,75.38,75.07,75.18,195091.0,65.6094,65.6181,65.3482,65.444,195091.0
2021-11-10 09:30:00,74.73,75.35,74.69,75.27,90152.0,65.0522,65.5919,65.0174,65.5223,90152.0
2021-11-10 10:00:00,75.44,75.47,75.09,75.26,67661.0,65.6703,65.6964,65.3656,65.5136,67661.0
2021-11-10 10:30:00,75.22,75.3,75.05,75.2,35974.0,65.4788,65.5484,65.3308,65.4614,35974.0
2021-11-10 11:00:00,75.2,75.42,75.2,75.22,72923.0,65.4614,65.6529,65.4614,65.4788,72923.0
2021-11-10 11:30:00,75.23,75.48,75.16,75.46,30841.0,65.4875,65.7051,65.4266,65.6877,30841.0
2021-11-10 12:00:00,75.46,75.56,75.05,75.12,70994.0,65.6877,65.7748,65.3308,65.3917,70994.0
2021-11-10 12:30:00,75.13,75.24,75.08,75.18,47259.0,65.4004,65.4962,65.3569,65.444,47259.0
2021-11-10 13:00:00,75.18,75.23,75.02,75.05,89167.0,65.444,65.4875,65.3047,65.3308,89167.0
2021-11-10 13:30:00,75.06,75.19,75.04,75.17,100147.0,65.3395,65.4527,65.3221,65.4353,100147.0
2021-11-10 14:00:00,75.17,75.27,75.1,75.11,100913.0,65.4353,65.5223,65.3743,65.383,100913.0
2021-11-10 14:30:00,75.11,75.25,75.09,75.09,149869.0,65.383,65.5049,65.3656,65.3656,149869.0
2021-11-10 15:00:00,75.11,75.79,75.1,75.74,152077.0,65.383,65.975,65.3743,65.9314,152077.0
2021-11-10 15:30:00,75.72,75.76,75.48,75.55,389394.0,65.914,65.9489,65.7051,65.766,389394.0
2021-11-11 09:30:00,75.92,76.48,75.6,75.99,105544.0,66.0881,66.5756,65.8096,66.1491,105544.0
2021-11-11 10:00:00,76.01,76.28,75.65,75.74,49477.0,66.1665,66.4015,65.8531,65.9314,49477.0
2021-11-11 10:30:00,75.72,76.16,75.7,76.09,78745.0,65.914,66.297,65.8966,66.2361,78745.0
2021-11-11 11:00:00,76.04,76.3,75.96,76.11,59814.0,66.1926,66.4189,66.1229,66.2535,59814.0
2021-11-11 11:30:00,76.12,76.22,75.94,76.01,49063.0,66.2622,66.3493,66.1055,66.1665,49063.0
2021-11-11 12:00:00,76.02,76.18,76.02,76.11,46481.0,66.1752,66.3145,66.1752,66.2535,46481.0
2021-11-11 12:30:00,76.11,76.28,76.09,76.23,52667.0,66.2535,66.4015,66.2361,66.358,52667.0
2021-11-11 13:00:00,76.24,76.3,76.13,76.21,34627.0,66.3667,66.4189,66.2709,66.3406,34627.0
2021-11-11 13:30:00,76.2,76.35,76.2,76.25,44008.0,66.3319,66.4624,66.3319,66.3754,44008.0
2021-11-11 14:00:00,76.21,76.32,75.97,76.0,70720.0,66.3406,66.4363,66.1317,66.1578,70720.0
2021-11-11 14:30:00,76.01,76.07,75.92,75.97,87026.0,66.1665,66.2187,66.0881,66.1317,87026.0
2021-11-11 15:00:00,75.97,76.08,75.9,76.0,101707.0,66.1317,66.2274,66.0707,66.1578,101707.0
2021-11-11 15:30:00,76.0,76.04,75.67,75.73,223743.0,66.1578,66.1926,65.8705,65.9227,223743.0
2021-11-12 09:30:00,75.94,76.4,75.91,76.16,66161.0,66.1055,66.506,66.0794,66.297,66161.0
2021-11-12 10:00:00,76.13,76.33,75.87,76.08,57975.0,66.2709,66.445,66.0446,66.2274,57975.0
2021-11-12 10:30:00,76.04,76.21,75.99,76.07,40833.0,66.1926,66.3406,66.1491,66.2187,40833.0
2021-11-12 11:00:00,76.06,76.42,76.01,76.34,54102.0,66.21,66.5234,66.1665,66.4537,54102.0
2021-11-12 11:30:00,76.38,76.93,76.31,76.8,119333.0,66.4886,66.9673,66.4276,66.8542,119333.0
2021-11-12 12:00:00,76.8,76.84,76.59,76.68,47640.0,66.8542,66.889,66.6714,66.7497,47640.0
2021-11-12 12:30:00,76.67,76.68,76.5,76.56,40536.0,66.741,66.7497,66.593,66.6452,40536.0
2021-11-12 13:00:00,76.57,76.58,76.3,76.47,61778.0,66.654,66.6627,66.4189,66.5669,61778.0
2021-11-12 13:30:00,76.47,76.54,76.35,76.43,50745.0,66.5669,66.6278,66.4624,66.5321,50745.0
2021-11-12 14:00:00,76.43,76.47,76.33,76.33,33479.0,66.5321,66.5669,66.445,66.445,33479.0
2021-11-12 14:30:00,76.33,76.68,76.27,76.66,70151.0,66.445,66.7497,66.3928,66.7323,70151.0
2021-11-12 15:00:00,76.66,76.84,76.57,76.72,187666.0,66.7323,66.889,66.654,66.7845,187666.0
2021-11-12 15:30:00,76.72,76.87,76.55,76.7,271569.0,66.7845,66.9151,66.6365,66.7671,271569.0
2021-11-15 09:30:00,77.14,77.87,77.07,77.8,208524.0,67.1501,67.7856,67.0892,67.7247,208524.0
2021-11-15 10:00:00,77.79,78.05,77.41,77.59,168103.0,67.716,67.9423,67.3852,67.5419,168103.0
2021-11-15 10:30:00,77.63,77.86,77.53,77.78,226119.0,67.5767,67.7769,67.4896,67.7073,226119.0
2021-11-15 11:00:00,77.78,78.01,77.66,77.87,96825.0,67.7073,67.9075,67.6028,67.7856,96825.0
2021-11-15 11:30:00,77.86,77.91,77.66,77.88,95359.0,67.7769,67.8204,67.6028,67.7943,95359.0
2021-11-15 12:00:00,77.88,77.9,77.25,77.3,99714.0,67.7943,67.8117,67.2459,67.2894,99714.0
2021-11-15 12:30:00,77.27,77.61,77.18,77.56,84043.0,67.2633,67.5593,67.185,67.5157,84043.0
2021-11-15 13:00:00,77.51,77.89,77.48,77.89,202781.0,67.4722,67.803,67.4461,67.803,202781.0
2021-11-15 13:30:00,77.89,78.08,77.81,77.94,87603.0,67.803,67.9684,67.7334,67.8465,87603.0
2021-11-15 14:00:00,77.94,77.96,77.76,77.92,72114.0,67.8465,67.8639,67.6898,67.8291,72114.0
2021-11-15 14:30:00,77.92,77.92,77.49,77.63,77143.0,67.8291,67.8291,67.4548,67.5767,77143.0
2021-11-15 15:00:00,77.62,77.62,77.21,77.42,122094.0,67.568,67.568,67.2111,67.3939,122094.0
2021-11-15 15:30:00,77.42,77.43,77.18,77.27,358476.0,67.3939,67.4026,67.185,67.2633,358476.0
2021-11-16 09:30:00,77.29,77.72,77.06,77.43,69114.0,67.2807,67.655,67.0805,67.4026,69114.0
2021-11-16 10:00:00,77.38,77.75,77.36,77.61,45367.0,67.3591,67.6811,67.3416,67.5593,45367.0
2021-11-16 10:30:00,77.62,77.85,77.61,77.78,92870.0,67.568,67.7682,67.5593,67.7073,92870.0
2021-11-16 11:00:00,77.81,78.18,77.78,77.93,43804.0,67.7334,68.0555,67.7073,67.8378,43804.0
2021-11-16 11:30:00,77.92,78.38,77.85,78.31,34029.0,67.8291,68.2296,67.7682,68.1686,34029.0
2021-11-16 12:00:00,78.3,78.5,78.26,78.48,36722.0,68.1599,68.334,68.1251,68.3166,36722.0
2021-11-16 12:30:00,78.48,78.67,78.44,78.58,42475.0,68.3166,68.482,68.2818,68.4037,42475.0
2021-11-16 13:00:00,78.59,78.91,78.48,78.8,96504.0,68.4124,68.6909,68.3166,68.5952,96504.0
2021-11-16 13:30:00,78.78,78.8,78.45,78.49,51214.0,68.5778,68.5952,68.2905,68.3253,51214.0
2021-11-16 14:00:00,78.48,78.5,78.19,78.2,47988.0,68.3166,68.334,68.0642,68.0729,47988.0
2021-11-16 14:30:00,78.19,78.2,78.01,78.15,72222.0,68.0642,68.0729,67.9075,68.0293,72222.0
2021-11-16 15:00:00,78.15,78.26,78.07,78.19,100836.0,68.0293,68.1251,67.9597,68.0642,100836.0
2021-11-16 15:30:00,78.19,78.3,77.97,78.01,262179.0,68.0642,68.1599,67.8726,67.9075,262179.0
2021-11-17 09:30:00,77.7,78.04,77.01,77.22,125630.0,67.6376,67.9336,67.037,67.2198,125630.0
2021-11-17 10:00:00,77.2,77.35,76.63,76.88,80298.0,67.2024,67.3329,66.7062,66.9238,80298.0
2021-11-17 10:30:00,76.89,77.18,76.73,76.8,73644.0,66.9325,67.185,66.7932,66.8542,73644.0
2021-11-17 11:00:00,76.82,77.01,76.27,76.46,94701.0,66.8716,67.037,66.3928,66.5582,94701.0
2021-11-17 11:30:00,76.45,76.9,76.34,76.81,62339.0,66.5495,66.9412,66.4537,66.8629,62339.0
2021-11-17 12:00:00,76.8,76.83,76.34,76.34,51548.0,66.8542,66.8803,66.4537,66.4537,51548.0
2021-11-17 12:30:00,76.34,76.4,76.12,76.26,56232.0,66.4537,66.506,66.2622,66.3841,56232.0
2021-11-17 13:00:00,76.29,76.53,76.25,76.28,86849.0,66.4102,66.6191,66.3754,66.4015,86849.0
2021-11-17 13:30:00,76.28,76.48,76.15,76.39,109279.0,66.4015,66.5756,66.2883,66.4973,109279.0
2021-11-17 14:00:00,76.39,76.63,76.34,76.63,150659.0,66.4973,66.7062,66.4537,66.7062,150659.0
2021-11-17 14:30:00,76.63,76.76,76.47,76.63,77731.0,66.7062,66.8193,66.5669,66.7062,77731.0
2021-11-17 15:00:00,76.61,76.77,76.52,76.67,84100.0,66.6888,66.8281,66.6104,66.741,84100.0
2021-11-17 15:30:00,76.67,76.69,76.47,76.51,321089.0,66.741,66.7584,66.5669,66.6017,321089.0
2021-11-18 09:30:00,77.41,77.41,76.33,76.85,218192.0,67.3852,67.3852,66.445,66.8977,218192.0
2021-11-18 10:00:00,76.88,77.01,76.33,76.65,148685.0,66.9238,67.037,66.445,66.7236,148685.0
2021-11-18 10:30:00,76.69,77.17,76.68,77.07,98741.0,66.7584,67.1763,66.7497,67.0892,98741.0
2021-11-18 11:00:00,77.07,77.07,76.87,76.95,111382.0,67.0892,67.0892,66.9151,66.9847,111382.0
2021-11-18 11:30:00,76.95,77.1,76.76,76.93,69247.0,66.9847,67.1153,66.8193,66.9673,69247.0
2021-11-18 12:00:00,76.95,77.15,76.93,77.02,53230.0,66.9847,67.1588,66.9673,67.0457,53230.0
2021-11-18 12:30:00,77.03,77.08,76.78,76.86,142646.0,67.0544,67.0979,66.8368,66.9064,142646.0
2021-11-18 13:00:00,76.86,77.01,76.51,76.66,644391.0,66.9064,67.037,66.6017,66.7323,644391.0
2021-11-18 13:30:00,76.66,76.75,76.47,76.73,125049.0,66.7323,66.8106,66.5669,66.7932,125049.0
2021-11-18 14:00:00,76.73,76.73,76.44,76.48,100131.0,66.7932,66.7932,66.5408,66.5756,100131.0
2021-11-18 14:30:00,76.48,76.52,76.34,76.45,131673.0,66.5756,66.6104,66.4537,66.5495,131673.0
2021-11-18 15:00:00,76.46,76.68,76.34,76.65,248966.0,66.5582,66.7497,66.4537,66.7236,248966.0
2021-11-18 15:30:00,76.65,76.71,76.35,76.39,281944.0,66.7236,66.7758,66.4624,66.4973,281944.0
2021-11-19 09:30:00,76.02,76.22,75.7,76.15,359690.0,66.1752,66.3493,65.8966,66.2883,359690.0
2021-11-19 10:00:00,76.15,76.2,75.53,75.75,271769.0,66.2883,66.3319,65.7486,65.9401,271769.0
2021-11-19 10:30:00,75.72,76.4,75.63,76.35,133462.0,65.914,66.506,65.8357,66.4624,133462.0
2021-11-19 11:00:00,76.36,76.79,76.36,76.7,86460.0,66.4711,66.8455,66.4711,66.7671,86460.0
2021-11-19 11:30:00,76.67,76.8,76.52,76.62,81731.0,66.741,66.8542,66.6104,66.6975,81731.0
2021-11-19 12:00:00,76.61,76.63,76.33,76.44,170408.0,66.6888,66.7062,66.445,66.5408,170408.0
2021-11-19 12:30:00,76.43,76.47,76.27,76.3,42653.0,66.5321,66.5669,66.3928,66.4189,42653.0
2021-11-19 13:00:00,76.28,76.28,75.82,75.82,215228.0,66.4015,66.4015,66.0011,66.0011,215228.0
2021-11-19 13:30:00,75.79,76.03,75.77,76.02,68162.0,65.975,66.1839,65.9576,66.1752,68162.0
2021-11-19 14:00:00,76.02,76.25,76.0,76.01,89041.0,66.1752,66.3754,66.1578,66.1665,89041.0
2021-11-19 14:30:00,76.03,76.32,75.94,76.25,105717.0,66.1839,66.4363,66.1055,66.3754,105717.0
2021-11-19 15:00:00,76.25,76.29,76.09,76.26,107187.0,66.3754,66.4102,66.2361,66.3841,107187.0
2021-11-19 15:30:00,76.25,76.28,75.99,75.99,389433.0,66.3754,66.4015,66.1491,66.1491,389433.0
2021-11-22 09:30:00,76.14,76.56,75.25,76.1,312542.0,66.2796,66.6452,65.5049,66.2448,312542.0
2021-11-22 10:00:00,76.11,76.36,75.86,75.94,144486.0,66.2535,66.4711,66.0359,66.1055,144486.0
2021-11-22 10:30:00,75.95,76.13,75.85,76.0,73108.0,66.1142,66.2709,66.0272,66.1578,73108.0
2021-11-22 11:00:00,76.0,76.21,75.93,76.1,63622.0,66.1578,66.3406,66.0968,66.2448,63622.0
2021-11-22 11:30:00,76.11,76.14,75.48,75.63,82201.0,66.2535,66.2796,65.7051,65.8357,82201.0
2021-11-22 12:00:00,75.62,75.76,75.39,75.52,145385.0,65.827,65.9489,65.6268,65.7399,145385.0
2021-11-22 12:30:00,75.53,76.11,75.53,76.06,129149.0,65.7486,66.2535,65.7486,66.21,129149.0
2021-11-22 13:00:00,76.06,76.62,76.03,76.57,146804.0,66.21,66.6975,66.1839,66.654,146804.0
2021-11-22 13:30:00,76.59,76.7,76.27,76.68,106667.0,66.6714,66.7671,66.3928,66.7497,106667.0
2021-11-22 14:00:00,76.67,76.99,76.45,76.52,68951.0,66.741,67.0196,66.5495,66.6104,68951.0
2021-11-22 14:30:00,76.53,76.67,76.42,76.61,54321.0,66.6191,66.741,66.5234,66.6888,54321.0
2021-11-22 15:00:00,76.62,76.77,76.52,76.63,89080.0,66.6975,66.8281,66.6104,66.7062,89080.0
2021-11-22 15:30:00,76.64,76.8,76.23,76.23,267175.0,66.7149,66.8542,66.358,66.358,267175.0
2021-11-23 09:30:00,76.33,76.78,75.97,76.58,73303.0,66.445,66.8368,66.1317,66.6627,73303.0
2021-11-23 10:00:00,76.56,76.76,76.23,76.28,66923.0,66.6452,66.8193,66.358,66.4015,66923.0
2021-11-23 10:30:00,76.26,76.4,76.02,76.03,97757.0,66.3841,66.506,66.1752,66.1839,97757.0
2021-11-23 11:00:00,76.05,76.44,75.87,76.3,72286.0,66.2013,66.5408,66.0446,66.4189,72286.0
2021-11-23 11:30:00,76.27,76.4,76.08,76.2,33357.0,66.3928,66.506,66.2274,66.3319,33357.0
2021-11-23 12:00:00,76.2,76.28,76.01,76.21,47803.0,66.3319,66.4015,66.1665,66.3406,47803.0
2021-11-23 12:30:00,76.24,76.33,76.16,76.21,21783.0,66.3667,66.445,66.297,66.3406,21783.0
2021-11-23 13:00:00,76.21,76.31,76.0,76.03,24858.0,66.3406,66.4276,66.1578,66.1839,24858.0
2021-11-23 13:30:00,76.0,76.43,75.98,76.22,47816.0,66.1578,66.5321,66.1404,66.3493,47816.0
2021-11-23 14:00:00,76.21,76.32,76.09,76.22,22337.0,66.3406,66.4363,66.2361,66.3493,22337.0
2021-11-23 14:30:00,76.21,76.41,76.08,76.28,40389.0,66.3406,66.5147,66.2274,66.4015,40389.0
2021-11-23 15:00:00,76.3,76.3,76.05,76.19,42245.0,66.4189,66.4189,66.2013,66.3232,42245.0
2021-11-23 15:30:00,76.19,76.39,76.12,76.25,156900.0,66.3232,66.4973,66.2622,66.3754,156900.0
2021-11-24 09:30:00,74.29,75.4,73.35,74.28,428621.0,64.6692,65.6355,63.851,64.6605,428621.0
2021-11-24 10:00:00,74.25,74.65,73.94,74.65,158228.0,64.6344,64.9826,64.3645,64.9826,158228.0
2021-11-24 10:30:00,74.65,74.71,74.35,74.7,91126.0,64.9826,65.0348,64.7214,65.0261,91126.0
2021-11-24 11:00:00,74.69,75.16,74.6,75.16,93693.0,65.0174,65.4266,64.9391,65.4266,93693.0
2021-11-24 11:30:00,75.2,75.61,75.09,75.45,81638.0,65.4614,65.8183,65.3656,65.679,81638.0
2021-11-24 12:00:00,75.45,75.63,75.14,75.3,95168.0,65.679,65.8357,65.4091,65.5484,95168.0
2021-11-24 12:30:00,75.31,75.69,75.28,75.65,63648.0,65.5571,65.8879,65.531,65.8531,63648.0
2021-11-24 13:00:00,75.65,75.96,75.64,75.89,37247.0,65.8531,66.1229,65.8444,66.062,37247.0
2021-11-24 13:30:00,75.89,75.91,75.52,75.56,35597.0,66.062,66.0794,65.7399,65.7748,35597.0
2021-11-24 14:00:00,75.59,75.68,75.28,75.53,55406.0,65.8009,65.8792,65.531,65.7486,55406.0
2021-11-24 14:30:00,75.52,75.77,75.52,75.66,41625.0,65.7399,65.9576,65.7399,65.8618,41625.0
2021-11-24 15:00:00,75.64,75.79,75.54,75.73,65558.0,65.8444,65.975,65.7573,65.9227,65558.0
2021-11-24 15:30:00,75.71,75.86,75.59,75.59,335025.0,65.9053,66.0359,65.8009,65.8009,335025.0
2021-11-26 09:30:00,72.64,73.03,71.45,72.35,282787.0,63.2329,63.5724,62.197,62.9805,282787.0
2021-11-26 10:00:00,72.29,72.87,72.09,72.85,156744.0,62.9282,63.4331,62.7541,63.4157,156744.0
2021-11-26 10:30:00,72.85,73.05,72.45,72.74,154177.0,63.4157,63.5898,63.0675,63.3199,154177.0
2021-11-26 11:00:00,72.73,72.78,72.13,72.51,208793.0,63.3112,63.3548,62.7889,63.1197,208793.0
2021-11-26 11:30:00,72.51,73.27,72.43,73.24,128258.0,63.1197,63.7813,63.0501,63.7552,128258.0
2021-11-26 12:00:00,73.24,73.94,73.24,73.91,126674.0,63.7552,64.3645,63.7552,64.3384,126674.0
2021-11-26 12:30:00,73.87,74.18,73.43,73.99,328969.0,64.3036,64.5735,63.9206,64.4081,328969.0
2021-11-29 09:30:00,74.58,75.0,73.5,73.97,119321.0,64.9217,65.2873,63.9815,64.3907,119321.0
2021-11-29 10:00:00,73.97,74.24,73.58,73.62,98969.0,64.3907,64.6257,64.0512,64.086,98969.0
2021-11-29 10:30:00,73.65,73.67,73.25,73.57,124337.0,64.1121,64.1295,63.7639,64.0425,124337.0
2021-11-29 11:00:00,73.55,73.84,73.55,73.61,106035.0,64.0251,64.2775,64.0251,64.0773,106035.0
2021-11-29 11:30:00,73.63,73.99,73.51,73.92,68976.0,64.0947,64.4081,63.9902,64.3471,68976.0
2021-11-29 12:00:00,73.93,74.43,73.87,74.43,81458.0,64.3558,64.7911,64.3036,64.7911,81458.0
2021-11-29 12:30:00,74.41,74.71,74.41,74.62,58224.0,64.7737,65.0348,64.7737,64.9565,58224.0
2021-11-29 13:00:00,74.63,74.73,74.34,74.45,59492.0,64.9652,65.0522,64.7127,64.8085,59492.0
2021-11-29 13:30:00,74.45,74.51,74.21,74.39,68999.0,64.8085,64.8607,64.5996,64.7563,68999.0
2021-11-29 14:00:00,74.39,74.51,74.27,74.5,69625.0,64.7563,64.8607,64.6518,64.852,69625.0
2021-11-29 14:30:00,74.5,74.54,74.26,74.31,115711.0,64.852,64.8868,64.6431,64.6866,115711.0
2021-11-29 15:00:00,74.33,74.47,74.21,74.25,129717.0,64.704,64.8259,64.5996,64.6344,129717.0
2021-11-29 15:30:00,74.24,74.28,73.71,73.73,398131.0,64.6257,64.6605,64.1643,64.1817,398131.0
2021-11-30 09:30:00,72.96,73.51,72.67,73.21,216397.0,63.5115,63.9902,63.259,63.7291,216397.0
2021-11-30 10:00:00,73.2,73.29,72.59,73.01,187347.0,63.7204,63.7987,63.1894,63.555,187347.0
2021-11-30 10:30:00,73.02,73.25,71.77,71.77,142862.0,63.5637,63.7639,62.4756,62.4756,142862.0
2021-11-30 11:00:00,71.79,72.17,71.57,72.01,142306.0,62.493,62.8238,62.3015,62.6845,142306.0
2021-11-30 11:30:00,72.0,72.07,71.41,71.67,106259.0,62.6758,62.7367,62.1622,62.3885,106259.0
2021-11-30 12:00:00,71.68,71.98,71.43,71.95,128738.0,62.3972,62.6584,62.1796,62.6323,128738.0
2021-11-30 12:30:00,71.95,72.08,71.83,71.92,79961.0,62.6323,62.7454,62.5278,62.6061,79961.0
2021-11-30 13:00:00,71.93,71.96,71.68,71.87,100049.0,62.6148,62.641,62.3972,62.5626,100049.0
2021-11-30 13:30:00,71.85,72.27,71.85,72.27,93153.0,62.5452,62.9108,62.5452,62.9108,93153.0
2021-11-30 14:00:00,72.29,72.35,71.93,71.93,193022.0,62.9282,62.9805,62.6148,62.6148,193022.0
2021-11-30 14:30:00,71.93,72.18,71.9,72.18,136636.0,62.6148,62.8325,62.5887,62.8325,136636.0
2021-11-30 15:00:00,72.18,72.27,72.01,72.06,181052.0,62.8325,62.9108,62.6845,62.728,181052.0
2021-11-30 15:30:00,72.05,72.28,71.69,71.76,649743.0,62.7193,62.9195,62.4059,62.4669,649743.0
2021-12-01 09:30:00,73.39,74.49,73.09,74.31,201666.0,63.8858,64.8433,63.6246,64.6866,201666.0
2021-12-01 10:00:00,74.4,74.82,74.31,74.47,154250.0,64.765,65.1306,64.6866,64.8259,154250.0
2021-12-01 10:30:00,74.44,74.59,74.08,74.42,116363.0,64.7998,64.9304,64.4864,64.7824,116363.0
2021-12-01 11:00:00,74.43,74.53,73.91,74.05,221168.0,64.7911,64.8781,64.3384,64.4603,221168.0
2021-12-01 11:30:00,74.05,74.09,73.25,73.35,146977.0,64.4603,64.4951,63.7639,63.851,146977.0
2021-12-01 12:00:00,73.36,73.48,73.01,73.04,197003.0,63.8597,63.9641,63.555,63.5811,197003.0
2021-12-01 12:30:00,73.04,73.15,72.44,72.49,172190.0,63.5811,63.6769,63.0588,63.1023,172190.0
2021-12-01 13:00:00,72.49,72.81,72.13,72.71,153467.0,63.1023,63.3809,62.7889,63.2938,153467.0
2021-12-01 13:30:00,72.72,72.91,72.14,72.54,189893.0,63.3025,63.4679,62.7977,63.1459,189893.0
2021-12-01 14:00:00,72.51,72.58,71.97,72.35,113380.0,63.1197,63.1807,62.6497,62.9805,113380.0
2021-12-01 14:30:00,72.33,72.44,72.03,72.11,146993.0,62.963,63.0588,62.7019,62.7715,146993.0
2021-12-01 15:00:00,72.12,72.16,71.27,71.3,167863.0,62.7802,62.8151,62.0403,62.0664,167863.0
2021-12-01 15:30:00,71.33,71.67,70.8,70.8,540688.0,62.0925,62.3885,61.6312,61.6312,540688.0
2021-12-02 09:30:00,71.31,72.75,71.09,72.62,147405.0,62.0751,63.3287,61.8836,63.2155,147405.0
2021-12-02 10:00:00,72.69,72.87,72.1,72.81,193432.0,63.2764,63.4331,62.7628,63.3809,193432.0
2021-12-02 10:30:00,72.83,73.05,72.23,73.05,181063.0,63.3983,63.5898,62.876,63.5898,181063.0
2021-12-02 11:00:00,73.05,73.37,72.86,73.27,145746.0,63.5898,63.8684,63.4244,63.7813,145746.0
2021-12-02 11:30:00,73.28,73.6,72.74,73.48,88742.0,63.79,64.0686,63.3199,63.9641,88742.0
2021-12-02 12:00:00,73.5,74.09,73.33,74.01,142541.0,63.9815,64.4951,63.8335,64.4255,142541.0
2021-12-02 12:30:00,74.01,74.24,73.87,74.09,105298.0,64.4255,64.6257,64.3036,64.4951,105298.0
2021-12-02 13:00:00,74.09,74.19,73.76,73.81,88284.0,64.4951,64.5822,64.2079,64.2514,88284.0
2021-12-02 13:30:00,73.82,74.2,73.74,74.07,131396.0,64.2601,64.5909,64.1904,64.4777,131396.0
2021-12-02 14:00:00,74.06,74.22,73.89,74.13,124800.0,64.469,64.6083,64.321,64.5299,124800.0
2021-12-02 14:30:00,74.12,74.22,73.93,74.0,82242.0,64.5212,64.6083,64.3558,64.4168,82242.0
2021-12-02 15:00:00,74.02,74.2,73.94,74.06,102737.0,64.4342,64.5909,64.3645,64.469,102737.0
2021-12-02 15:30:00,74.07,74.25,73.98,74.11,457686.0,64.4777,64.6344,64.3994,64.5125,457686.0
2021-12-03 09:30:00,74.48,74.88,74.24,74.62,121924.0,64.8346,65.1828,64.6257,64.9565,121924.0
2021-12-03 10:00:00,74.66,74.98,74.52,74.91,89753.0,64.9913,65.2699,64.8694,65.2089,89753.0
2021-12-03 10:30:00,74.88,74.92,74.0,74.15,107053.0,65.1828,65.2176,64.4168,64.5474,107053.0
2021-12-03 11:00:00,74.15,74.92,74.06,74.91,130875.0,64.5474,65.2176,64.469,65.2089,130875.0
2021-12-03 11:30:00,74.92,75.3,74.4,74.41,89635.0,65.2176,65.5484,64.765,64.7737,89635.0
2021-12-03 12:00:00,74.44,74.66,74.09,74.5,115292.0,64.7998,64.9913,64.4951,64.852,115292.0
2021-12-03 12:30:00,74.48,74.82,74.29,74.41,53887.0,64.8346,65.1306,64.6692,64.7737,53887.0
2021-12-03 13:00:00,74.39,74.52,74.2,74.29,73550.0,64.7563,64.8694,64.5909,64.6692,73550.0
2021-12-03 13:30:00,74.25,74.28,73.81,73.89,136112.0,64.6344,64.6605,64.2514,64.321,136112.0
2021-12-03 14:00:00,73.92,74.15,73.77,74.14,117004.0,64.3471,64.5474,64.2166,64.5386,117004.0
2021-12-03 14:30:00,74.14,74.25,73.89,74.08,73667.0,64.5386,64.6344,64.321,64.4864,73667.0
2021-12-03 15:00:00,74.07,74.53,73.87,74.39,107791.0,64.4777,64.8781,64.3036,64.7563,107791.0
2021-12-03 15:30:00,74.38,74.6,74.08,74.52,357575.0,64.7476,64.9391,64.4864,64.8694,357575.0
2021-12-06 09:30:00,75.78,76.83,75.14,76.83,204336.0,65.9663,66.8803,65.4091,66.8803,204336.0
2021-12-06 10:00:00,76.83,76.9,76.08,76.28,209761.0,66.8803,66.9412,66.2274,66.4015,209761.0
2021-12-06 10:30:00,76.31,76.65,76.0,76.34,144175.0,66.4276,66.7236,66.1578,66.4537,144175.0
2021-12-06 11:00:00,76.3,76.36,75.67,75.88,148573.0,66.4189,66.4711,65.8705,66.0533,148573.0
2021-12-06 11:30:00,75.9,76.05,75.57,75.75,140980.0,66.0707,66.2013,65.7835,65.9401,140980.0
2021-12-06 12:00:00,75.78,76.2,75.68,76.2,117034.0,65.9663,66.3319,65.8792,66.3319,117034.0
2021-12-06 12:30:00,76.19,76.31,76.04,76.25,89479.0,66.3232,66.4276,66.1926,66.3754,89479.0
2021-12-06 13:00:00,76.26,76.41,76.09,76.2,102198.0,66.3841,66.5147,66.2361,66.3319,102198.0
2021-12-06 13:30:00,76.2,76.25,75.95,76.09,94543.0,66.3319,66.3754,66.1142,66.2361,94543.0
2021-12-06 14:00:00,76.1,76.34,76.03,76.19,95794.0,66.2448,66.4537,66.1839,66.3232,95794.0
2021-12-06 14:30:00,76.19,76.23,75.83,75.91,120949.0,66.3232,66.358,66.0098,66.0794,120949.0
2021-12-06 15:00:00,75.91,76.15,75.71,76.01,199943.0,66.0794,66.2883,65.9053,66.1665,199943.0
2021-12-06 15:30:00,76.02,76.05,75.48,75.54,684637.0,66.1752,66.2013,65.7051,65.7573,684637.0
2021-12-07 09:30:00,76.47,77.56,76.11,77.29,304646.0,66.5669,67.5157,66.2535,67.2807,304646.0
2021-12-07 10:00:00,77.34,77.6,77.23,77.46,91262.0,67.3242,67.5506,67.2285,67.4287,91262.0
2021-12-07 10:30:00,77.47,77.74,77.29,77.35,217008.0,67.4374,67.6724,67.2807,67.3329,217008.0
2021-12-07 11:00:00,77.39,77.73,77.2,77.73,82935.0,67.3678,67.6637,67.2024,67.6637,82935.0
2021-12-07 11:30:00,77.74,77.75,77.39,77.43,52402.0,67.6724,67.6811,67.3678,67.4026,52402.0
2021-12-07 12:00:00,77.43,77.59,77.25,77.33,53696.0,67.4026,67.5419,67.2459,67.3155,53696.0
2021-12-07 12:30:00,77.3,77.42,77.22,77.36,51580.0,67.2894,67.3939,67.2198,67.3416,51580.0
2021-12-07 13:00:00,77.37,77.59,77.21,77.59,146030.0,67.3504,67.5419,67.2111,67.5419,146030.0
2021-12-07 13:30:00,77.61,77.67,77.46,77.55,46846.0,67.5593,67.6115,67.4287,67.507,46846.0
2021-12-07 14:00:00,77.54,77.56,77.31,77.48,120886.0,67.4983,67.5157,67.2981,67.4461,120886.0
2021-12-07 14:30:00,77.48,77.54,77.12,77.16,80971.0,67.4461,67.4983,67.1327,67.1675,80971.0
2021-12-07 15:00:00,77.16,77.43,77.13,77.34,134999.0,67.1675,67.4026,67.1414,67.3242,134999.0
2021-12-07 15:30:00,77.33,77.33,76.68,76.86,352787.0,67.3155,67.3155,66.7497,66.9064,352787.0
2021-12-08 09:30:00,77.02,77.88,76.57,77.58,159068.0,67.0457,67.7943,66.654,67.5332,159068.0
2021-12-08 10:00:00,77.62,78.17,77.55,77.74,139163.0,67.568,68.0467,67.507,67.6724,139163.0
2021-12-08 10:30:00,77.77,77.82,77.39,77.48,94179.0,67.6985,67.7421,67.3678,67.4461,94179.0
2021-12-08 11:00:00,77.49,77.8,77.43,77.66,87541.0,67.4548,67.7247,67.4026,67.6028,87541.0
2021-12-08 11:30:00,77.66,77.66,77.25,77.37,127059.0,67.6028,67.6028,67.2459,67.3504,127059.0
2021-12-08 12:00:00,77.4,77.42,77.1,77.27,89989.0,67.3765,67.3939,67.1153,67.2633,89989.0
2021-12-08 12:30:00,77.27,77.42,77.25,77.31,75858.0,67.2633,67.3939,67.2459,67.2981,75858.0
2021-12-08 13:00:00,77.31,77.31,77.11,77.22,81166.0,67.2981,67.2981,67.124,67.2198,81166.0
2021-12-08 13:30:00,77.22,77.29,77.06,77.09,77981.0,67.2198,67.2807,67.0805,67.1066,77981.0
2021-12-08 14:00:00,77.09,77.37,77.03,77.21,97546.0,67.1066,67.3504,67.0544,67.2111,97546.0
2021-12-08 14:30:00,77.22,77.32,76.96,77.02,104398.0,67.2198,67.3068,66.9934,67.0457,104398.0
2021-12-08 15:00:00,77.0,77.15,76.98,77.07,146818.0,67.0283,67.1588,67.0109,67.0892,146818.0
2021-12-08 15:30:00,77.07,77.35,77.01,77.16,336134.0,67.0892,67.3329,67.037,67.1675,336134.0
2021-12-09 09:30:00,75.95,76.92,75.95,76.53,90841.0,66.549,67.399,66.549,67.0572,90841.0
2021-12-09 10:00:00,76.54,76.85,76.43,76.65,66307.0,67.066,67.3376,66.9696,67.1624,66307.0
2021-12-09 10:30:00,76.66,76.66,76.24,76.44,97346.0,67.1712,67.1712,66.8031,66.9784,97346.0
2021-12-09 11:00:00,76.43,76.67,76.19,76.46,67420.0,66.9696,67.1799,66.7593,66.9959,67420.0
2021-12-09 11:30:00,76.43,76.6,76.25,76.28,41544.0,66.9696,67.1186,66.8119,66.8382,41544.0
2021-12-09 12:00:00,76.29,76.45,76.22,76.43,51072.0,66.847,66.9871,66.7856,66.9696,51072.0
2021-12-09 12:30:00,76.44,76.72,76.42,76.69,45323.0,66.9784,67.2237,66.9609,67.1974,45323.0
2021-12-09 13:00:00,76.67,76.73,76.61,76.7,49107.0,67.1799,67.2325,67.1273,67.2062,49107.0
2021-12-09 13:30:00,76.68,76.76,76.52,76.63,46858.0,67.1887,67.2588,67.0485,67.1449,46858.0
2021-12-09 14:00:00,76.64,76.72,76.57,76.57,60860.0,67.1536,67.2237,67.0923,67.0923,60860.0
2021-12-09 14:30:00,76.59,76.61,76.3,76.37,48425.0,67.1098,67.1273,66.8557,66.917,48425.0
2021-12-09 15:00:00,76.37,76.44,76.2,76.28,69867.0,66.917,66.9784,66.7681,66.8382,69867.0
2021-12-09 15:30:00,76.26,76.35,75.98,76.03,183792.0,66.8207,66.8995,66.5753,66.6191,183792.0
2021-12-10 09:30:00,76.72,77.32,76.6,77.1,139062.0,67.2237,67.7495,67.1186,67.5567,139062.0
2021-12-10 10:00:00,77.08,77.22,76.73,76.89,83389.0,67.5392,67.6618,67.2325,67.3727,83389.0
2021-12-10 10:30:00,76.86,76.91,76.42,76.46,89298.0,67.3464,67.3902,66.9609,66.9959,89298.0
2021-12-10 11:00:00,76.44,76.44,75.89,76.16,113281.0,66.9784,66.9784,66.4965,66.733,113281.0
2021-12-10 11:30:00,76.19,76.48,76.04,76.38,77029.0,66.7593,67.0134,66.6279,66.9258,77029.0
2021-12-10 12:00:00,76.42,76.51,76.03,76.05,73455.0,66.9609,67.0397,66.6191,66.6367,73455.0
2021-12-10 12:30:00,76.06,76.24,76.01,76.17,59801.0,66.6454,66.8031,66.6016,66.7418,59801.0
2021-12-10 13:00:00,76.16,76.31,76.07,76.09,71551.0,66.733,66.8645,66.6542,66.6717,71551.0
2021-12-10 13:30:00,76.07,76.16,75.99,76.05,83881.0,66.6542,66.733,66.5841,66.6367,83881.0
2021-12-10 14:00:00,76.05,76.25,75.95,76.03,91421.0,66.6367,66.8119,66.549,66.6191,91421.0
2021-12-10 14:30:00,76.04,76.1,75.92,75.96,88663.0,66.6279,66.6805,66.5227,66.5578,88663.0
2021-12-10 15:00:00,75.95,76.13,75.92,76.05,104101.0,66.549,66.7068,66.5227,66.6367,104101.0
2021-12-10 15:30:00,76.04,76.18,75.97,75.97,405665.0,66.6279,66.7506,66.5666,66.5666,405665.0
2021-12-13 09:30:00,75.73,76.33,75.04,75.2,169871.0,66.3563,66.882,65.7517,65.8919,169871.0
2021-12-13 10:00:00,75.17,75.26,74.81,74.89,76286.0,65.8656,65.9444,65.5501,65.6202,76286.0
2021-12-13 10:30:00,74.9,75.17,74.5,74.59,99028.0,65.629,65.8656,65.2785,65.3574,99028.0
2021-12-13 11:00:00,74.57,74.76,74.33,74.56,52798.0,65.3398,65.5063,65.1296,65.3311,52798.0
2021-12-13 11:30:00,74.58,74.67,74.47,74.6,104282.0,65.3486,65.4275,65.2522,65.3661,104282.0
2021-12-13 12:00:00,74.59,74.96,74.41,74.75,83274.0,65.3574,65.6816,65.1997,65.4976,83274.0
2021-12-13 12:30:00,74.75,74.76,74.15,74.19,88920.0,65.4976,65.5063,64.9718,65.0069,88920.0
2021-12-13 13:00:00,74.21,74.69,74.21,74.69,74452.0,65.0244,65.445,65.0244,65.445,74452.0
2021-12-13 13:30:00,74.68,74.77,74.56,74.7,60219.0,65.4362,65.5151,65.3311,65.4538,60219.0
2021-12-13 14:00:00,74.7,74.96,74.59,74.87,56409.0,65.4538,65.6816,65.3574,65.6027,56409.0
2021-12-13 14:30:00,74.89,74.99,74.76,74.94,60905.0,65.6202,65.7079,65.5063,65.6641,60905.0
2021-12-13 15:00:00,74.93,75.13,74.87,75.05,73555.0,65.6553,65.8305,65.6027,65.7604,73555.0
2021-12-13 15:30:00,75.05,75.26,74.74,74.81,247288.0,65.7604,65.9444,65.4888,65.5501,247288.0
2021-12-14 09:30:00,73.98,74.26,73.26,73.81,198175.0,64.8229,65.0682,64.192,64.6739,198175.0
2021-12-14 10:00:00,73.81,74.22,73.68,74.0,146295.0,64.6739,65.0332,64.56,64.8404,146295.0
2021-12-14 10:30:00,74.0,74.26,73.65,73.88,111785.0,64.8404,65.0682,64.5337,64.7353,111785.0
2021-12-14 11:00:00,73.87,74.08,73.77,73.95,104753.0,64.7265,64.9105,64.6389,64.7966,104753.0
2021-12-14 11:30:00,73.94,74.2,73.84,74.05,84506.0,64.7878,65.0156,64.7002,64.8842,84506.0
2021-12-14 12:00:00,74.04,74.04,73.77,73.9,80122.0,64.8755,64.8755,64.6389,64.7528,80122.0
2021-12-14 12:30:00,73.89,74.0,73.61,73.64,84970.0,64.744,64.8404,64.4987,64.525,84970.0
2021-12-14 13:00:00,73.63,73.79,73.52,73.61,91574.0,64.5162,64.6564,64.4198,64.4987,91574.0
2021-12-14 13:30:00,73.6,73.61,73.39,73.44,112502.0,64.4899,64.4987,64.3059,64.3497,112502.0
2021-12-14 14:00:00,73.45,73.85,73.44,73.72,84903.0,64.3585,64.709,64.3497,64.5951,84903.0
2021-12-14 14:30:00,73.71,73.8,73.58,73.78,85918.0,64.5863,64.6652,64.4724,64.6476,85918.0
2021-12-14 15:00:00,73.77,73.99,73.77,73.92,118824.0,64.6389,64.8316,64.6389,64.7703,118824.0
2021-12-14 15:30:00,73.9,74.0,73.29,73.57,410351.0,64.7528,64.8404,64.2183,64.4636,410351.0
2021-12-15 09:30:00,73.34,73.69,72.96,73.03,102412.0,64.2621,64.5688,63.9291,63.9905,102412.0
2021-12-15 10:00:00,73.03,73.14,72.69,72.9,62585.0,63.9905,64.0869,63.6926,63.8766,62585.0
2021-12-15 10:30:00,72.88,72.89,72.29,72.54,89585.0,63.859,63.8678,63.3421,63.5611,89585.0
2021-12-15 11:00:00,72.54,72.86,72.35,72.49,80493.0,63.5611,63.8415,63.3946,63.5173,80493.0
2021-12-15 11:30:00,72.48,72.81,72.34,72.81,121085.0,63.5085,63.7977,63.3859,63.7977,121085.0
2021-12-15 12:00:00,72.79,72.95,72.76,72.93,76730.0,63.7802,63.9204,63.7539,63.9028,76730.0
2021-12-15 12:30:00,72.95,73.16,72.84,72.87,68565.0,63.9204,64.1044,63.824,63.8503,68565.0
2021-12-15 13:00:00,72.88,72.9,72.66,72.81,59746.0,63.859,63.8766,63.6663,63.7977,59746.0
2021-12-15 13:30:00,72.81,73.35,72.79,73.3,68117.0,63.7977,64.2709,63.7802,64.227,68117.0
2021-12-15 14:00:00,73.28,73.9,72.98,73.39,177885.0,64.2095,64.7528,63.9467,64.3059,177885.0
2021-12-15 14:30:00,73.39,73.75,73.2,73.28,98468.0,64.3059,64.6213,64.1394,64.2095,98468.0
2021-12-15 15:00:00,73.28,74.1,73.26,74.09,141412.0,64.2095,64.928,64.192,64.9193,141412.0
2021-12-15 15:30:00,74.11,74.13,73.49,73.79,412895.0,64.9368,64.9543,64.3935,64.6564,412895.0
2021-12-16 09:30:00,74.06,74.92,73.68,74.45,142884.0,64.893,65.6465,64.56,65.2347,142884.0
2021-12-16 10:00:00,74.47,74.63,74.08,74.48,82038.0,65.2522,65.3924,64.9105,65.261,82038.0
2021-12-16 10:30:00,74.46,74.47,73.99,74.17,85654.0,65.2435,65.2522,64.8316,64.9894,85654.0
2021-12-16 11:00:00,74.15,74.15,73.66,74.07,94492.0,64.9718,64.9718,64.5425,64.9017,94492.0
2021-12-16 11:30:00,74.09,74.1,73.44,73.52,60703.0,64.9193,64.928,64.3497,64.4198,60703.0
2021-12-16 12:00:00,73.51,73.68,73.48,73.53,60222.0,64.4111,64.56,64.3848,64.4286,60222.0
2021-12-16 12:30:00,73.57,73.58,73.13,73.2,54380.0,64.4636,64.4724,64.0781,64.1394,54380.0
2021-12-16 13:00:00,73.22,73.48,73.22,73.41,44316.0,64.157,64.3848,64.157,64.3234,44316.0
2021-12-16 13:30:00,73.4,73.6,73.28,73.42,38270.0,64.3147,64.4899,64.2095,64.3322,38270.0
2021-12-16 14:00:00,73.44,73.46,72.99,73.0,72704.0,64.3497,64.3672,63.9554,63.9642,72704.0
2021-12-16 14:30:00,73.01,73.04,72.37,72.44,97007.0,63.9729,63.9992,63.4122,63.4735,97007.0
2021-12-16 15:00:00,72.44,72.81,72.25,72.75,103656.0,63.4735,63.7977,63.307,63.7451,103656.0
2021-12-16 15:30:00,72.77,72.83,72.35,72.39,302297.0,63.7627,63.8152,63.3946,63.4297,302297.0
2021-12-17 09:30:00,71.83,72.11,71.3,71.87,289612.0,62.939,63.1843,62.4746,62.9741,289612.0
2021-12-17 10:00:00,71.84,72.3,71.76,72.26,99877.0,62.9478,63.3508,62.8777,63.3158,99877.0
2021-12-17 10:30:00,72.27,73.26,72.16,73.09,110476.0,63.3245,64.192,63.2282,64.043,110476.0
2021-12-17 11:00:00,73.1,73.31,72.94,73.14,125323.0,64.0518,64.2358,63.9116,64.0869,125323.0
2021-12-17 11:30:00,73.15,73.16,72.58,72.71,86296.0,64.0956,64.1044,63.5962,63.7101,86296.0
2021-12-17 12:00:00,72.72,72.94,72.58,72.82,76822.0,63.7188,63.9116,63.5962,63.8065,76822.0
2021-12-17 12:30:00,72.79,72.9,72.61,72.75,77676.0,63.7802,63.8766,63.6225,63.7451,77676.0
2021-12-17 13:00:00,72.73,72.77,72.2,72.34,87102.0,63.7276,63.7627,63.2632,63.3859,87102.0
2021-12-17 13:30:00,72.32,72.53,72.11,72.17,106052.0,63.3684,63.5524,63.1843,63.2369,106052.0
2021-12-17 14:00:00,72.16,72.23,71.8,71.83,141640.0,63.2282,63.2895,62.9127,62.939,141640.0
2021-12-17 14:30:00,71.84,72.04,71.72,71.8,86137.0,62.9478,63.123,62.8426,62.9127,86137.0
2021-12-17 15:00:00,71.78,71.96,71.59,71.66,179535.0,62.8952,63.0529,62.7287,62.79,179535.0
2021-12-17 15:30:00,71.66,71.7,70.63,70.99,809559.0,62.79,62.8251,61.8875,62.203,809559.0
2021-12-20 09:30:00,69.87,69.87,67.65,68.66,267346.0,61.2216,61.2216,59.2764,60.1614,267346.0
2021-12-20 10:00:00,68.66,68.99,68.25,68.43,351601.0,60.1614,60.4505,59.8021,59.9598,351601.0
2021-12-20 10:30:00,68.42,68.45,68.02,68.22,249421.0,59.9511,59.9774,59.6006,59.7758,249421.0
2021-12-20 11:00:00,68.22,68.24,67.81,67.97,160823.0,59.7758,59.7934,59.4166,59.5568,160823.0
2021-12-20 11:30:00,67.96,68.41,67.82,68.29,204881.0,59.548,59.9423,59.4254,59.8372,204881.0
2021-12-20 12:00:00,68.28,68.31,67.86,68.05,118651.0,59.8284,59.8547,59.4604,59.6269,118651.0
2021-12-20 12:30:00,68.06,68.23,67.88,68.17,157570.0,59.6356,59.7846,59.4779,59.732,157570.0
2021-12-20 13:00:00,68.16,68.17,67.82,68.05,97935.0,59.7233,59.732,59.4254,59.6269,97935.0
2021-12-20 13:30:00,68.05,68.54,67.97,68.34,75112.0,59.6269,60.0562,59.5568,59.881,75112.0
2021-12-20 14:00:00,68.35,68.6,68.23,68.51,184571.0,59.8898,60.1088,59.7846,60.0299,184571.0
2021-12-20 14:30:00,68.54,68.58,68.01,68.13,159220.0,60.0562,60.0913,59.5918,59.697,159220.0
2021-12-20 15:00:00,68.15,68.32,67.94,68.31,169280.0,59.7145,59.8635,59.5305,59.8547,169280.0
2021-12-20 15:30:00,68.31,68.31,68.04,68.11,531488.0,59.8547,59.8547,59.6181,59.6795,531488.0
2021-12-21 09:30:00,68.8,69.6,68.73,69.33,117102.0,60.2841,60.985,60.2227,60.7484,117102.0
2021-12-21 10:00:00,69.33,69.83,69.27,69.39,77737.0,60.7484,61.1866,60.6959,60.801,77737.0
2021-12-21 10:30:00,69.4,69.69,69.26,69.55,60756.0,60.8098,61.0639,60.6871,60.9412,60756.0
2021-12-21 11:00:00,69.56,69.71,69.38,69.55,93790.0,60.95,61.0814,60.7923,60.9412,93790.0
2021-12-21 11:30:00,69.5,69.87,69.44,69.79,52339.0,60.8974,61.2216,60.8448,61.1515,52339.0
2021-12-21 12:00:00,69.8,70.06,69.77,70.02,50023.0,61.1603,61.3881,61.134,61.353,50023.0
2021-12-21 12:30:00,70.0,70.01,69.84,69.99,46339.0,61.3355,61.3443,61.1953,61.3268,46339.0
2021-12-21 13:00:00,69.96,70.01,69.79,69.96,47028.0,61.3005,61.3443,61.1515,61.3005,47028.0
2021-12-21 13:30:00,69.97,70.02,69.85,69.89,45169.0,61.3092,61.353,61.2041,61.2391,45169.0
2021-12-21 14:00:00,69.9,69.91,69.73,69.88,68800.0,61.2479,61.2567,61.0989,61.2304,68800.0
2021-12-21 14:30:00,69.9,70.01,69.69,69.85,121768.0,61.2479,61.3443,61.0639,61.2041,121768.0
2021-12-21 15:00:00,69.85,69.99,69.83,69.89,99308.0,61.2041,61.3268,61.1866,61.2391,99308.0
2021-12-21 15:30:00,69.89,70.09,69.83,69.93,401796.0,61.2391,61.4144,61.1866,61.2742,401796.0
2021-12-22 09:30:00,70.01,70.38,69.27,69.54,73526.0,61.3443,61.6685,60.6959,60.9325,73526.0
2021-12-22 10:00:00,69.6,69.85,69.51,69.68,52507.0,60.985,61.2041,60.9062,61.0551,52507.0
2021-12-22 10:30:00,69.66,70.09,69.53,69.97,77921.0,61.0376,61.4144,60.9237,61.3092,77921.0
2021-12-22 11:00:00,69.94,69.97,69.48,69.56,76790.0,61.2829,61.3092,60.8799,60.95,76790.0
2021-12-22 11:30:00,69.56,69.57,69.2,69.36,81313.0,60.95,60.9587,60.6345,60.7747,81313.0
2021-12-22 12:00:00,69.36,69.41,69.13,69.2,51636.0,60.7747,60.8185,60.5732,60.6345,51636.0
2021-12-22 12:30:00,69.19,69.5,69.13,69.47,67944.0,60.6258,60.8974,60.5732,60.8711,67944.0
2021-12-22 13:00:00,69.47,69.56,69.37,69.56,59342.0,60.8711,60.95,60.7835,60.95,59342.0
2021-12-22 13:30:00,69.54,69.61,69.27,69.42,69333.0,60.9325,60.9938,60.6959,60.8273,69333.0
2021-12-22 14:00:00,69.4,69.41,69.17,69.17,50444.0,60.8098,60.8185,60.6083,60.6083,50444.0
2021-12-22 14:30:00,69.17,69.31,69.16,69.21,72749.0,60.6083,60.7309,60.5995,60.6433,72749.0
2021-12-22 15:00:00,69.2,69.29,69.14,69.23,106505.0,60.6345,60.7134,60.582,60.6608,106505.0
2021-12-22 15:30:00,69.24,69.51,69.24,69.47,289125.0,60.6696,60.9062,60.6696,60.8711,289125.0
2021-12-23 09:30:00,69.42,69.8,68.55,68.55,187474.0,60.8273,61.1603,60.065,60.065,187474.0
2021-12-23 10:00:00,68.53,69.1,68.48,68.94,107777.0,60.0475,60.5469,60.0037,60.4067,107777.0
2021-12-23 10:30:00,68.94,69.38,68.9,69.38,77520.0,60.4067,60.7923,60.3717,60.7923,77520.0
2021-12-23 11:00:00,69.37,69.5,69.18,69.5,61584.0,60.7835,60.8974,60.617,60.8974,61584.0
2021-12-23 11:30:00,69.5,69.6,69.37,69.52,108539.0,60.8974,60.985,60.7835,60.9149,108539.0
2021-12-23 12:00:00,69.5,69.51,69.1,69.2,174919.0,60.8974,60.9062,60.5469,60.6345,174919.0
2021-12-23 12:30:00,69.19,69.3,69.18,69.22,51979.0,60.6258,60.7222,60.617,60.6521,51979.0
2021-12-23 13:00:00,69.23,69.72,69.21,69.69,94086.0,60.6608,61.0902,60.6433,61.0639,94086.0
2021-12-23 13:30:00,69.69,69.69,69.46,69.56,46465.0,61.0639,61.0639,60.8624,60.95,46465.0
2021-12-23 14:00:00,69.56,69.73,69.48,69.72,69917.0,60.95,61.0989,60.8799,61.0902,69917.0
2021-12-23 14:30:00,69.71,69.72,69.45,69.45,42367.0,61.0814,61.0902,60.8536,60.8536,42367.0
2021-12-23 15:00:00,69.46,69.5,69.31,69.44,62192.0,60.8624,60.8974,60.7309,60.8448,62192.0
2021-12-23 15:30:00,69.44,69.64,69.38,69.46,217798.0,60.8448,61.0201,60.7923,60.8624,217798.0
2021-12-27 09:30:00,69.64,70.1,69.58,69.67,79832.0,61.0201,61.4231,60.9675,61.0464,79832.0
2021-12-27 10:00:00,69.66,70.2,69.55,70.15,54577.0,61.0376,61.5108,60.9412,61.4669,54577.0
2021-12-27 10:30:00,70.17,70.56,70.1,70.53,79378.0,61.4845,61.8262,61.4231,61.7999,79378.0
2021-12-27 11:00:00,70.52,70.84,70.48,70.58,90948.0,61.7912,62.0715,61.7561,61.8437,90948.0
2021-12-27 11:30:00,70.56,70.92,70.55,70.9,37626.0,61.8262,62.1416,61.8174,62.1241,37626.0
2021-12-27 12:00:00,70.9,70.98,70.81,70.86,54386.0,62.1241,62.1942,62.0453,62.0891,54386.0
2021-12-27 12:30:00,70.84,70.95,70.77,70.89,72343.0,62.0715,62.1679,62.0102,62.1154,72343.0
2021-12-27 13:00:00,70.89,70.89,70.68,70.79,46231.0,62.1154,62.1154,61.9313,62.0277,46231.0
2021-12-27 13:30:00,70.8,70.89,70.65,70.77,36496.0,62.0365,62.1154,61.9051,62.0102,36496.0
2021-12-27 14:00:00,70.78,70.92,70.66,70.9,57453.0,62.019,62.1416,61.9138,62.1241,57453.0
2021-12-27 14:30:00,70.87,70.97,70.75,70.75,60230.0,62.0978,62.1855,61.9927,61.9927,60230.0
2021-12-27 15:00:00,70.74,70.89,70.66,70.83,56574.0,61.9839,62.1154,61.9138,62.0628,56574.0
2021-12-27 15:30:00,70.81,71.12,70.71,71.1,246829.0,62.0453,62.3169,61.9576,62.2994,246829.0
2021-12-28 09:30:00,71.05,71.82,70.97,71.76,57776.0,62.2555,62.9302,62.1855,62.8777,57776.0
2021-12-28 10:00:00,71.65,72.05,71.64,71.98,40932.0,62.7813,63.1318,62.7725,63.0704,40932.0
2021-12-28 10:30:00,71.98,72.17,71.73,71.76,43626.0,63.0704,63.2369,62.8514,62.8777,43626.0
2021-12-28 11:00:00,71.74,71.79,71.37,71.59,42338.0,62.8601,62.904,62.5359,62.7287,42338.0
2021-12-28 11:30:00,71.61,71.86,71.58,71.84,58371.0,62.7462,62.9653,62.7199,62.9478,58371.0
2021-12-28 12:00:00,71.86,71.87,71.67,71.67,26028.0,62.9653,62.9741,62.7988,62.7988,26028.0
2021-12-28 12:30:00,71.64,71.68,71.5,71.61,31319.0,62.7725,62.8076,62.6498,62.7462,31319.0
2021-12-28 13:00:00,71.61,71.75,71.56,71.59,37520.0,62.7462,62.8689,62.7024,62.7287,37520.0
2021-12-28 13:30:00,71.57,71.68,71.53,71.68,26918.0,62.7112,62.8076,62.6761,62.8076,26918.0
2021-12-28 14:00:00,71.68,71.68,71.51,71.56,32279.0,62.8076,62.8076,62.6586,62.7024,32279.0
2021-12-28 14:30:00,71.58,71.62,71.52,71.59,32708.0,62.7199,62.755,62.6674,62.7287,32708.0
2021-12-28 15:00:00,71.59,71.83,71.54,71.79,48503.0,62.7287,62.939,62.6849,62.904,48503.0
2021-12-28 15:30:00,71.8,71.85,71.63,71.73,236431.0,62.9127,62.9565,62.7638,62.8514,236431.0
2021-12-29 09:30:00,71.89,72.5,71.64,72.32,81755.0,62.9916,63.5261,62.7725,63.3684,81755.0
2021-12-29 10:00:00,72.32,72.86,72.25,72.55,93865.0,63.3684,63.8415,63.307,63.5699,93865.0
2021-12-29 10:30:00,72.56,72.6,72.36,72.51,75646.0,63.5786,63.6137,63.4034,63.5348,75646.0
2021-12-29 11:00:00,72.51,72.75,72.43,72.7,54305.0,63.5348,63.7451,63.4647,63.7013,54305.0
2021-12-29 11:30:00,72.66,72.75,72.58,72.67,37153.0,63.6663,63.7451,63.5962,63.675,37153.0
2021-12-29 12:00:00,72.67,72.93,72.65,72.93,67304.0,63.675,63.9028,63.6575,63.9028,67304.0
2021-12-29 12:30:00,72.94,72.94,72.75,72.77,50756.0,63.9116,63.9116,63.7451,63.7627,50756.0
2021-12-29 13:00:00,72.77,72.8,72.53,72.64,33458.0,63.7627,63.7889,63.5524,63.6487,33458.0
2021-12-29 13:30:00,72.64,72.85,72.63,72.81,36693.0,63.6487,63.8327,63.64,63.7977,36693.0
2021-12-29 14:00:00,72.82,72.83,72.5,72.54,36039.0,63.8065,63.8152,63.5261,63.5611,36039.0
2021-12-29 14:30:00,72.55,72.63,72.49,72.58,36920.0,63.5699,63.64,63.5173,63.5962,36920.0
2021-12-29 15:00:00,72.58,72.6,72.42,72.5,49291.0,63.5962,63.6137,63.456,63.5261,49291.0
2021-12-29 15:30:00,72.5,72.52,72.33,72.35,263220.0,63.5261,63.5436,63.3771,63.3946,263220.0
2021-12-30 09:30:00,72.41,73.55,72.41,73.43,56559.0,63.4472,64.4461,63.4472,64.341,56559.0
2021-12-30 10:00:00,73.42,73.57,73.28,73.47,54458.0,64.3322,64.4636,64.2095,64.376,54458.0
2021-12-30 10:30:00,73.49,73.56,73.33,73.44,41542.0,64.3935,64.4549,64.2533,64.3497,41542.0
2021-12-30 11:00:00,73.45,73.59,73.38,73.45,58072.0,64.3585,64.4812,64.2971,64.3585,58072.0
2021-12-30 11:30:00,73.45,73.66,73.45,73.62,41036.0,64.3585,64.5425,64.3585,64.5074,41036.0
2021-12-30 12:00:00,73.64,73.66,73.44,73.46,30459.0,64.525,64.5425,64.3497,64.3672,30459.0
2021-12-30 12:30:00,73.46,73.59,73.39,73.57,25894.0,64.3672,64.4812,64.3059,64.4636,25894.0
2021-12-30 13:00:00,73.54,73.59,73.39,73.51,31856.0,64.4373,64.4812,64.3059,64.4111,31856.0
2021-12-30 13:30:00,73.53,73.64,73.5,73.58,35314.0,64.4286,64.525,64.4023,64.4724,35314.0
2021-12-30 14:00:00,73.57,73.58,73.4,73.58,27368.0,64.4636,64.4724,64.3147,64.4724,27368.0
2021-12-30 14:30:00,73.56,73.62,73.5,73.6,34925.0,64.4549,64.5074,64.4023,64.4899,34925.0
2021-12-30 15:00:00,73.59,73.6,73.31,73.41,44637.0,64.4812,64.4899,64.2358,64.3234,44637.0
2021-12-30 15:30:00,73.42,73.44,73.16,73.21,199937.0,64.3322,64.3497,64.1044,64.1482,199937.0
2021-12-31 09:30:00,73.06,73.46,72.83,73.08,41181.0,64.0168,64.3672,63.8152,64.0343,41181.0
2021-12-31 10:00:00,73.09,73.26,72.88,73.03,32356.0,64.043,64.192,63.859,63.9905,32356.0
2021-12-31 10:30:00,73.04,73.07,72.8,72.95,47200.0,63.9992,64.0255,63.7889,63.9204,47200.0
2021-12-31 11:00:00,72.96,73.13,72.89,73.05,50315.0,63.9291,64.0781,63.8678,64.008,50315.0
2021-12-31 11:30:00,73.05,73.12,72.7,72.74,41117.0,64.008,64.0693,63.7013,63.7364,41117.0
2021-12-31 12:00:00,72.7,72.86,72.67,72.76,27690.0,63.7013,63.8415,63.675,63.7539,27690.0
2021-12-31 12:30:00,72.76,72.9,72.6,72.89,103717.0,63.7539,63.8766,63.6137,63.8678,103717.0
2021-12-31 13:00:00,72.9,73.03,72.88,72.99,40954.0,63.8766,63.9905,63.859,63.9554,40954.0
2021-12-31 13:30:00,73.01,73.18,73.0,73.16,33921.0,63.9729,64.1219,63.9642,64.1044,33921.0
2021-12-31 14:00:00,73.15,73.37,73.12,73.36,33957.0,64.0956,64.2884,64.0693,64.2796,33957.0
2021-12-31 14:30:00,73.38,73.46,73.25,73.26,37825.0,64.2971,64.3672,64.1832,64.192,37825.0
2021-12-31 15:00:00,73.28,73.35,73.2,73.31,35381.0,64.2095,64.2709,64.1394,64.2358,35381.0
2021-12-31 15:30:00,73.32,73.5,73.12,73.22,121690.0,64.2446,64.4023,64.0693,64.157,121690.0
2022-01-03 09:30:00,73.72,73.93,73.25,73.5,88491.0,64.5951,64.7791,64.1832,64.4023,88491.0
2022-01-03 10:00:00,73.56,73.83,73.34,73.83,85707.0,64.4549,64.6914,64.2621,64.6914,85707.0
2022-01-03 10:30:00,73.88,73.89,73.29,73.42,122517.0,64.7353,64.744,64.2183,64.3322,122517.0
2022-01-03 11:00:00,73.42,73.53,73.15,73.26,107624.0,64.3322,64.4286,64.0956,64.192,107624.0
2022-01-03 11:30:00,73.23,73.3,72.98,73.3,97082.0,64.1657,64.227,63.9467,64.227,97082.0
2022-01-03 12:00:00,73.3,73.37,73.08,73.35,66909.0,64.227,64.2884,64.0343,64.2709,66909.0
2022-01-03 12:30:00,73.35,73.45,73.2,73.33,43715.0,64.2709,64.3585,64.1394,64.2533,43715.0
2022-01-03 13:00:00,73.34,73.41,73.25,73.32,79527.0,64.2621,64.3234,64.1832,64.2446,79527.0
2022-01-03 13:30:00,73.33,73.63,73.29,73.62,51459.0,64.2533,64.5162,64.2183,64.5074,51459.0
2022-01-03 14:00:00,73.63,73.76,73.58,73.74,37597.0,64.5162,64.6301,64.4724,64.6126,37597.0
2022-01-03 14:30:00,73.73,73.75,73.51,73.58,39018.0,64.6038,64.6213,64.4111,64.4724,39018.0
2022-01-03 15:00:00,73.58,73.75,73.44,73.72,72546.0,64.4724,64.6213,64.3497,64.5951,72546.0
2022-01-03 15:30:00,73.72,73.8,73.49,73.7,251826.0,64.5951,64.6652,64.3935,64.5775,251826.0
2022-01-04 09:30:00,74.14,75.46,73.94,75.15,109965.0,64.9631,66.1197,64.7878,65.8481,109965.0
2022-01-04 10:00:00,75.17,75.17,74.71,74.99,59521.0,65.8656,65.8656,65.4625,65.7079,59521.0
2022-01-04 10:30:00,74.98,75.48,74.98,75.31,66871.0,65.6991,66.1372,65.6991,65.9883,66871.0
2022-01-04 11:00:00,75.3,75.81,75.13,75.6,78209.0,65.9795,66.4264,65.8305,66.2424,78209.0
2022-01-04 11:30:00,75.55,75.94,75.35,75.94,45627.0,66.1985,66.5403,66.0233,66.5403,45627.0
2022-01-04 12:00:00,75.91,76.2,75.86,76.14,66403.0,66.514,66.7681,66.4702,66.7155,66403.0
2022-01-04 12:30:00,76.13,76.29,76.02,76.23,37742.0,66.7068,66.847,66.6104,66.7944,37742.0
2022-01-04 13:00:00,76.21,76.27,75.96,76.13,36232.0,66.7769,66.8294,66.5578,66.7068,36232.0
2022-01-04 13:30:00,76.13,76.26,75.92,75.98,45400.0,66.7068,66.8207,66.5227,66.5753,45400.0
2022-01-04 14:00:00,76.0,76.42,75.96,76.32,82353.0,66.5928,66.9609,66.5578,66.8732,82353.0
2022-01-04 14:30:00,76.32,76.34,76.1,76.18,66125.0,66.8732,66.8908,66.6805,66.7506,66125.0
2022-01-04 15:00:00,76.18,76.2,75.96,75.96,94749.0,66.7506,66.7681,66.5578,66.5578,94749.0
2022-01-04 15:30:00,75.97,76.14,75.73,75.76,240074.0,66.5666,66.7155,66.3563,66.3826,240074.0
2022-01-05 09:30:00,76.11,76.33,75.65,76.05,124401.0,66.6892,66.882,66.2862,66.6367,124401.0
2022-01-05 10:00:00,76.06,76.61,75.81,76.5,79395.0,66.6454,67.1273,66.4264,67.031,79395.0
2022-01-05 10:30:00,76.47,76.58,76.16,76.39,67327.0,67.0047,67.1011,66.733,66.9346,67327.0
2022-01-05 11:00:00,76.42,76.52,76.3,76.37,43957.0,66.9609,67.0485,66.8557,66.917,43957.0
2022-01-05 11:30:00,76.36,76.49,76.21,76.21,39070.0,66.9083,67.0222,66.7769,66.7769,39070.0
2022-01-05 12:00:00,76.19,76.31,76.14,76.25,37884.0,66.7593,66.8645,66.7155,66.8119,37884.0
2022-01-05 12:30:00,76.26,76.29,75.87,75.89,33309.0,66.8207,66.847,66.4789,66.4965,33309.0
2022-01-05 13:00:00,75.9,75.91,75.57,75.77,50009.0,66.5052,66.514,66.2161,66.3913,50009.0
2022-01-05 13:30:00,75.78,75.83,75.62,75.67,32287.0,66.4001,66.4439,66.2599,66.3037,32287.0
2022-01-05 14:00:00,75.67,75.74,74.87,74.89,102091.0,66.3037,66.365,65.6027,65.6202,102091.0
2022-01-05 14:30:00,74.88,75.04,74.38,74.41,113023.0,65.6115,65.7517,65.1734,65.1997,113023.0
2022-01-05 15:00:00,74.4,74.44,74.08,74.43,103666.0,65.1909,65.2259,64.9105,65.2172,103666.0
2022-01-05 15:30:00,74.4,74.57,74.13,74.2,292381.0,65.1909,65.3398,64.9543,65.0156,292381.0
2022-01-06 09:30:00,72.97,73.41,71.4,71.5,335226.0,63.9379,64.3234,62.5622,62.6498,335226.0
2022-01-06 10:00:00,71.48,71.53,70.75,71.42,112388.0,62.6323,62.6761,61.9927,62.5798,112388.0
2022-01-06 10:30:00,71.4,72.18,71.4,71.89,91423.0,62.5622,63.2457,62.5622,62.9916,91423.0
2022-01-06 11:00:00,71.93,72.21,71.6,72.04,75031.0,63.0266,63.272,62.7375,63.123,75031.0
2022-01-06 11:30:00,72.02,72.24,71.82,72.03,64662.0,63.1055,63.2983,62.9302,63.1142,64662.0
2022-01-06 12:00:00,72.02,72.41,71.85,72.35,116154.0,63.1055,63.4472,62.9565,63.3946,116154.0
2022-01-06 12:30:00,72.32,72.9,72.32,72.72,71822.0,63.3684,63.8766,63.3684,63.7188,71822.0
2022-01-06 13:00:00,72.72,72.84,72.57,72.69,114238.0,63.7188,63.824,63.5874,63.6926,114238.0
2022-01-06 13:30:00,72.7,72.75,72.42,72.59,48530.0,63.7013,63.7451,63.456,63.6049,48530.0
2022-01-06 14:00:00,72.58,72.72,72.42,72.5,149701.0,63.5962,63.7188,63.456,63.5261,149701.0
2022-01-06 14:30:00,72.48,72.51,72.18,72.31,66322.0,63.5085,63.5348,63.2457,63.3596,66322.0
2022-01-06 15:00:00,72.33,72.45,72.07,72.1,90239.0,63.3771,63.4823,63.1493,63.1756,90239.0
2022-01-06 15:30:00,72.1,72.39,71.85,71.86,642492.0,63.1756,63.4297,62.9565,62.9653,642492.0
2022-01-07 09:30:00,71.34,72.22,71.2,72.22,86417.0,62.5097,63.2807,62.387,63.2807,86417.0
2022-01-07 10:00:00,72.26,72.64,72.14,72.45,86694.0,63.3158,63.6487,63.2106,63.4823,86694.0
2022-01-07 10:30:00,72.48,72.58,71.89,72.07,212655.0,63.5085,63.5962,62.9916,63.1493,212655.0
2022-01-07 11:00:00,72.09,72.61,71.94,72.56,168388.0,63.1668,63.6225,63.0354,63.5786,168388.0
2022-01-07 11:30:00,72.52,72.8,72.46,72.77,119926.0,63.5436,63.7889,63.491,63.7627,119926.0
2022-01-07 12:00:00,72.78,72.99,72.65,72.75,104398.0,63.7714,63.9554,63.6575,63.7451,104398.0
2022-01-07 12:30:00,72.73,72.8,72.53,72.8,84065.0,63.7276,63.7889,63.5524,63.7889,84065.0
2022-01-07 13:00:00,72.82,72.87,72.41,72.41,136766.0,63.8065,63.8503,63.4472,63.4472,136766.0
2022-01-07 13:30:00,72.4,72.67,72.33,72.59,145352.0,63.4384,63.675,63.3771,63.6049,145352.0
2022-01-07 14:00:00,72.62,72.68,72.31,72.51,65780.0,63.6312,63.6838,63.3596,63.5348,65780.0
2022-01-07 14:30:00,72.5,72.74,72.48,72.53,85354.0,63.5261,63.7364,63.5085,63.5524,85354.0
2022-01-07 15:00:00,72.53,73.0,72.53,72.8,601674.0,63.5524,63.9642,63.5524,63.7889,601674.0
2022-01-07 15:30:00,72.82,72.82,72.35,72.49,302177.0,63.8065,63.8065,63.3946,63.5173,302177.0
2022-01-10 09:30:00,71.71,71.8,70.04,70.09,186334.0,62.8339,62.9127,61.3706,61.4144,186334.0
2022-01-10 10:00:00,70.11,70.32,69.61,70.03,146493.0,61.4319,61.6159,60.9938,61.3618,146493.0
2022-01-10 10:30:00,70.02,70.43,69.9,70.37,104886.0,61.353,61.7123,61.2479,61.6597,104886.0
2022-01-10 11:00:00,70.37,70.92,70.28,70.84,63582.0,61.6597,62.1416,61.5809,62.0715,63582.0
2022-01-10 11:30:00,70.86,71.09,70.62,71.08,85051.0,62.0891,62.2906,61.8788,62.2818,85051.0
2022-01-10 12:00:00,71.06,71.17,70.66,70.74,98324.0,62.2643,62.3607,61.9138,61.9839,98324.0
2022-01-10 12:30:00,70.72,70.9,70.44,70.71,74038.0,61.9664,62.1241,61.7211,61.9576,74038.0
2022-01-10 13:00:00,70.72,70.97,70.66,70.79,51455.0,61.9664,62.1855,61.9138,62.0277,51455.0
2022-01-10 13:30:00,70.8,71.08,70.68,71.01,152099.0,62.0365,62.2818,61.9313,62.2205,152099.0
2022-01-10 14:00:00,71.04,71.32,70.98,71.26,157710.0,62.2468,62.4921,62.1942,62.4396,157710.0
2022-01-10 14:30:00,71.24,71.36,70.72,70.89,90713.0,62.422,62.5272,61.9664,62.1154,90713.0
2022-01-10 15:00:00,70.91,71.01,70.56,70.61,88559.0,62.1329,62.2205,61.8262,61.87,88559.0
2022-01-10 15:30:00,70.61,71.08,70.55,71.04,348708.0,61.87,62.2818,61.8174,62.2468,348708.0
2022-01-11 09:30:00,71.29,71.5,70.82,70.86,94360.0,62.4658,62.6498,62.054,62.0891,94360.0
2022-01-11 10:00:00,70.87,71.04,70.62,70.65,80679.0,62.0978,62.2468,61.8788,61.9051,80679.0
2022-01-11 10:30:00,70.66,70.79,70.35,70.46,109896.0,61.9138,62.0277,61.6422,61.7386,109896.0
2022-01-11 11:00:00,70.44,71.12,70.41,71.06,54728.0,61.7211,62.3169,61.6948,62.2643,54728.0
2022-01-11 11:30:00,71.05,71.43,71.01,71.26,64491.0,62.2555,62.5885,62.2205,62.4396,64491.0
2022-01-11 12:00:00,71.26,71.57,71.23,71.3,64457.0,62.4396,62.7112,62.4133,62.4746,64457.0
2022-01-11 12:30:00,71.28,71.74,71.27,71.72,51165.0,62.4571,62.8601,62.4483,62.8426,51165.0
2022-01-11 13:00:00,71.72,71.72,71.44,71.64,42363.0,62.8426,62.8426,62.5973,62.7725,42363.0
2022-01-11 13:30:00,71.62,71.94,71.61,71.85,35266.0,62.755,63.0354,62.7462,62.9565,35266.0
2022-01-11 14:00:00,71.83,71.86,71.67,71.71,51970.0,62.939,62.9653,62.7988,62.8339,51970.0
2022-01-11 14:30:00,71.7,71.74,71.58,71.67,65944.0,62.8251,62.8601,62.7199,62.7988,65944.0
2022-01-11 15:00:00,71.68,72.1,71.66,72.05,108320.0,62.8076,63.1756,62.79,63.1318,108320.0
2022-01-11 15:30:00,72.05,72.05,71.69,71.86,317972.0,63.1318,63.1318,62.8163,62.9653,317972.0
2022-01-12 09:30:00,72.38,72.82,72.12,72.69,70912.0,63.4209,63.8065,63.1931,63.6926,70912.0
2022-01-12 10:00:00,72.69,72.75,71.81,71.87,52069.0,63.6926,63.7451,62.9215,62.9741,52069.0
2022-01-12 10:30:00,71.89,71.93,71.5,71.62,54863.0,62.9916,63.0266,62.6498,62.755,54863.0
2022-01-12 11:00:00,71.58,71.73,71.17,71.37,41952.0,62.7199,62.8514,62.3607,62.5359,41952.0
2022-01-12 11:30:00,71.4,71.47,71.0,71.22,46080.0,62.5622,62.6236,62.2117,62.4045,46080.0
2022-01-12 12:00:00,71.22,71.37,71.18,71.36,32022.0,62.4045,62.5359,62.3695,62.5272,32022.0
2022-01-12 12:30:00,71.34,71.55,71.3,71.51,57273.0,62.5097,62.6937,62.4746,62.6586,57273.0
2022-01-12 13:00:00,71.51,71.54,71.37,71.45,71253.0,62.6586,62.6849,62.5359,62.606,71253.0
2022-01-12 13:30:00,71.41,71.47,71.24,71.24,37224.0,62.571,62.6236,62.422,62.422,37224.0
2022-01-12 14:00:00,71.23,71.39,71.14,71.39,53114.0,62.4133,62.5535,62.3344,62.5535,53114.0
2022-01-12 14:30:00,71.37,71.42,71.15,71.25,56598.0,62.5359,62.5798,62.3432,62.4308,56598.0
2022-01-12 15:00:00,71.27,71.55,71.2,71.51,62930.0,62.4483,62.6937,62.387,62.6586,62930.0
2022-01-12 15:30:00,71.52,71.88,71.44,71.81,291367.0,62.6674,62.9828,62.5973,62.9215,291367.0
2022-01-13 09:30:00,72.26,72.47,71.91,72.0,91014.0,63.3158,63.4998,63.0091,63.088,91014.0
2022-01-13 10:00:00,72.0,72.21,71.82,72.16,57142.0,63.088,63.272,62.9302,63.2282,57142.0
2022-01-13 10:30:00,72.16,72.31,71.9,72.31,60930.0,63.2282,63.3596,63.0003,63.3596,60930.0
2022-01-13 11:00:00,72.35,72.7,72.3,72.67,57583.0,63.3946,63.7013,63.3508,63.675,57583.0
2022-01-13 11:30:00,72.65,72.89,72.57,72.85,42497.0,63.6575,63.8678,63.5874,63.8327,42497.0
2022-01-13 12:00:00,72.84,72.85,72.32,72.53,32655.0,63.824,63.8327,63.3684,63.5524,32655.0
2022-01-13 12:30:00,72.47,72.66,72.41,72.6,46523.0,63.4998,63.6663,63.4472,63.6137,46523.0
2022-01-13 13:00:00,72.58,72.91,72.54,72.91,57103.0,63.5962,63.8853,63.5611,63.8853,57103.0
2022-01-13 13:30:00,72.92,72.93,72.57,72.73,42247.0,63.8941,63.9028,63.5874,63.7276,42247.0
2022-01-13 14:00:00,72.72,72.84,72.6,72.72,44027.0,63.7188,63.824,63.6137,63.7188,44027.0
2022-01-13 14:30:00,72.7,72.83,72.61,72.83,46216.0,63.7013,63.8152,63.6225,63.8152,46216.0
2022-01-13 15:00:00,72.81,72.81,72.44,72.55,82941.0,63.7977,63.7977,63.4735,63.5699,82941.0
2022-01-13 15:30:00,72.53,72.54,71.92,72.26,245073.0,63.5524,63.5611,63.0179,63.3158,245073.0
2022-01-14 09:30:00,71.25,71.65,69.77,70.92,214538.0,62.4308,62.7813,61.134,62.1416,214538.0
2022-01-14 10:00:00,70.95,71.38,70.76,70.98,101502.0,62.1679,62.5447,62.0014,62.1942,101502.0
2022-01-14 10:30:00,70.95,71.28,70.75,71.2,93637.0,62.1679,62.4571,61.9927,62.387,93637.0
2022-01-14 11:00:00,71.23,71.76,71.11,71.69,100290.0,62.4133,62.8777,62.3081,62.8163,100290.0
2022-01-14 11:30:00,71.65,72.29,71.59,71.91,78005.0,62.7813,63.3421,62.7287,63.0091,78005.0
2022-01-14 12:00:00,71.9,72.08,71.83,72.04,44308.0,63.0003,63.1581,62.939,63.123,44308.0
2022-01-14 12:30:00,72.03,72.17,71.31,71.36,42426.0,63.1142,63.2369,62.4834,62.5272,42426.0
2022-01-14 13:00:00,71.34,71.46,71.21,71.31,48072.0,62.5097,62.6148,62.3957,62.4834,48072.0
2022-01-14 13:30:00,71.3,71.6,71.24,71.51,51381.0,62.4746,62.7375,62.422,62.6586,51381.0
2022-01-14 14:00:00,71.5,71.68,71.44,71.51,28750.0,62.6498,62.8076,62.5973,62.6586,28750.0
2022-01-14 14:30:00,71.55,72.02,71.55,71.92,37089.0,62.6937,63.1055,62.6937,63.0179,37089.0
2022-01-14 15:00:00,71.96,72.16,71.85,72.02,56482.0,63.0529,63.2282,62.9565,63.1055,56482.0
2022-01-14 15:30:00,72.02,72.29,71.97,72.25,186277.0,63.1055,63.3421,63.0617,63.307,186277.0
2022-01-18 09:30:00,71.36,72.0,71.19,71.81,124232.0,62.5272,63.088,62.3782,62.9215,124232.0
2022-01-18 10:00:00,71.81,72.21,71.4,71.49,113440.0,62.9215,63.272,62.5622,62.6411,113440.0
2022-01-18 10:30:00,71.56,71.56,70.86,71.03,103624.0,62.7024,62.7024,62.0891,62.238,103624.0
2022-01-18 11:00:00,71.02,71.1,70.86,70.86,65894.0,62.2293,62.2994,62.0891,62.0891,65894.0
2022-01-18 11:30:00,70.87,71.39,70.74,71.29,98817.0,62.0978,62.5535,61.9839,62.4658,98817.0
2022-01-18 12:00:00,71.22,71.31,70.76,71.16,43059.0,62.4045,62.4834,62.0014,62.3519,43059.0
2022-01-18 12:30:00,71.18,71.32,70.94,71.05,58564.0,62.3695,62.4921,62.1592,62.2555,58564.0
2022-01-18 13:00:00,71.05,71.17,70.84,70.94,70401.0,62.2555,62.3607,62.0715,62.1592,70401.0
2022-01-18 13:30:00,70.95,71.16,70.93,71.15,48864.0,62.1679,62.3519,62.1504,62.3432,48864.0
2022-01-18 14:00:00,71.15,71.27,70.93,71.01,69474.0,62.3432,62.4483,62.1504,62.2205,69474.0
2022-01-18 14:30:00,71.0,71.26,70.9,70.98,155004.0,62.2117,62.4396,62.1241,62.1942,155004.0
2022-01-18 15:00:00,70.97,71.01,70.52,70.79,116444.0,62.1855,62.2205,61.7912,62.0277,116444.0
2022-01-18 15:30:00,70.78,71.13,70.73,71.12,537800.0,62.019,62.3256,61.9752,62.3169,537800.0
2022-01-19 09:30:00,71.53,72.31,71.25,72.11,101089.0,62.6761,63.3596,62.4308,63.1843,101089.0
2022-01-19 10:00:00,72.14,72.16,71.71,71.78,123427.0,63.2106,63.2282,62.8339,62.8952,123427.0
2022-01-19 10:30:00,71.78,72.09,71.45,72.02,222852.0,62.8952,63.1668,62.606,63.1055,222852.0
2022-01-19 11:00:00,72.0,72.17,71.36,71.64,134916.0,63.088,63.2369,62.5272,62.7725,134916.0
2022-01-19 11:30:00,71.74,71.86,71.45,71.77,53167.0,62.8601,62.9653,62.606,62.8864,53167.0
2022-01-19 12:00:00,71.73,72.25,71.72,72.14,70601.0,62.8514,63.307,62.8426,63.2106,70601.0
2022-01-19 12:30:00,72.16,72.21,71.74,72.02,71065.0,63.2282,63.272,62.8601,63.1055,71065.0
2022-01-19 13:00:00,71.98,72.14,71.76,71.95,48723.0,63.0704,63.2106,62.8777,63.0441,48723.0
2022-01-19 13:30:00,71.95,72.14,71.34,71.4,113797.0,63.0441,63.2106,62.5097,62.5622,113797.0
2022-01-19 14:00:00,71.39,71.45,70.87,70.89,190321.0,62.5535,62.606,62.0978,62.1154,190321.0
2022-01-19 14:30:00,70.89,71.12,70.8,71.02,83752.0,62.1154,62.3169,62.0365,62.2293,83752.0
2022-01-19 15:00:00,71.01,71.07,70.8,70.82,71305.0,62.2205,62.2731,62.0365,62.054,71305.0
2022-01-19 15:30:00,70.81,70.81,70.31,70.41,349570.0,62.0453,62.0453,61.6071,61.6948,349570.0
2022-01-20 09:30:00,69.5,70.08,69.35,69.81,185166.0,60.8974,61.4056,60.766,61.169,185166.0
2022-01-20 10:00:00,69.78,70.01,69.15,69.23,201754.0,61.1427,61.3443,60.5907,60.6608,201754.0
2022-01-20 10:30:00,69.24,69.75,69.24,69.39,178914.0,60.6696,61.1165,60.6696,60.801,178914.0
2022-01-20 11:00:00,69.39,69.76,69.02,69.05,175965.0,60.801,61.1252,60.4768,60.5031,175965.0
2022-01-20 11:30:00,69.04,69.27,68.78,69.07,427324.0,60.4943,60.6959,60.2665,60.5206,427324.0
2022-01-20 12:00:00,69.07,69.15,68.59,68.73,523628.0,60.5206,60.5907,60.1,60.2227,523628.0
2022-01-20 12:30:00,68.71,69.03,67.91,67.96,277475.0,60.2052,60.4856,59.5042,59.548,277475.0
2022-01-20 13:00:00,67.96,67.96,66.82,66.9,820861.0,59.548,59.548,58.5491,58.6192,820861.0
2022-01-20 13:30:00,66.88,67.24,66.81,67.01,372706.0,58.6017,58.9171,58.5404,58.7156,372706.0
2022-01-20 14:00:00,67.06,67.58,67.04,67.23,314358.0,58.7594,59.2151,58.7419,58.9084,314358.0
2022-01-20 14:30:00,67.22,67.78,67.13,67.4,382052.0,58.8996,59.3903,58.8208,59.0573,382052.0
2022-01-20 15:00:00,67.41,67.66,67.27,67.37,652838.0,59.0661,59.2852,58.9434,59.0311,652838.0
2022-01-20 15:30:00,67.35,67.4,66.52,66.61,604469.0,59.0135,59.0573,58.2863,58.3651,604469.0
2022-01-21 09:30:00,66.5,66.8,65.5,66.79,361920.0,58.2687,58.5316,57.3925,58.5228,361920.0
2022-01-21 10:00:00,66.79,67.37,66.44,67.2,316438.0,58.5228,59.0311,58.2162,58.8821,316438.0
2022-01-21 10:30:00,67.19,68.98,67.18,68.73,298836.0,58.8733,60.4418,58.8646,60.2227,298836.0
2022-01-21 11:00:00,68.72,68.91,68.2,68.77,278109.0,60.214,60.3804,59.7583,60.2578,278109.0
2022-01-21 11:30:00,68.78,68.87,68.13,68.55,442838.0,60.2665,60.3454,59.697,60.065,442838.0
2022-01-21 12:00:00,68.53,68.68,68.13,68.57,189844.0,60.0475,60.1789,59.697,60.0825,189844.0
2022-01-21 12:30:00,68.54,68.78,68.34,68.6,141627.0,60.0562,60.2665,59.881,60.1088,141627.0
2022-01-21 13:00:00,68.61,68.75,68.15,68.47,152418.0,60.1176,60.2402,59.7145,59.9949,152418.0
2022-01-21 13:30:00,68.45,68.85,68.4,68.5,187264.0,59.9774,60.3279,59.9336,60.0212,187264.0
2022-01-21 14:00:00,68.5,68.73,68.19,68.31,161682.0,60.0212,60.2227,59.7496,59.8547,161682.0
2022-01-21 14:30:00,68.29,68.59,68.15,68.22,159578.0,59.8372,60.1,59.7145,59.7758,159578.0
2022-01-21 15:00:00,68.23,68.31,67.72,67.8,260017.0,59.7846,59.8547,59.3377,59.4078,260017.0
2022-01-21 15:30:00,67.8,68.32,67.64,68.01,854493.0,59.4078,59.8635,59.2676,59.5918,854493.0
2022-01-24 09:30:00,66.58,67.4,66.16,66.7,248113.0,58.3388,59.0573,57.9708,58.444,248113.0
2022-01-24 10:00:00,66.76,67.47,66.47,67.2,225186.0,58.4966,59.1187,58.2425,58.8821,225186.0
2022-01-24 10:30:00,67.16,67.83,67.01,67.5,201037.0,58.847,59.4341,58.7156,59.145,201037.0
2022-01-24 11:00:00,67.52,67.78,67.12,67.37,163474.0,59.1625,59.3903,58.812,59.0311,163474.0
2022-01-24 11:30:00,67.37,67.47,66.12,66.52,307145.0,59.0311,59.1187,57.9358,58.2863,307145.0
2022-01-24 12:00:00,66.46,66.78,65.78,66.3,208568.0,58.2337,58.5141,57.6379,58.0935,208568.0
2022-01-24 12:30:00,66.27,67.2,66.21,66.96,110043.0,58.0672,58.8821,58.0146,58.6718,110043.0
2022-01-24 13:00:00,66.96,67.63,66.69,66.98,262673.0,58.6718,59.2589,58.4352,58.6893,262673.0
2022-01-24 13:30:00,66.98,68.03,66.94,68.03,347443.0,58.6893,59.6094,58.6543,59.6094,347443.0
2022-01-24 14:00:00,68.02,68.75,67.42,67.47,317655.0,59.6006,60.2402,59.0749,59.1187,317655.0
2022-01-24 14:30:00,67.45,67.65,66.91,67.62,248501.0,59.1012,59.2764,58.628,59.2501,248501.0
2022-01-24 15:00:00,67.6,67.99,67.43,67.8,434101.0,59.2326,59.5743,59.0836,59.4078,434101.0
2022-01-24 15:30:00,67.76,68.28,67.62,68.0,1691594.0,59.3728,59.8284,59.2501,59.5831,1691594.0
2022-01-25 09:30:00,66.47,66.73,65.44,66.08,495173.0,58.2425,58.4703,57.3399,57.9007,495173.0
2022-01-25 10:00:00,66.04,66.76,65.64,66.76,428373.0,57.8657,58.4966,57.5152,58.4966,428373.0
2022-01-25 10:30:00,66.72,67.19,66.49,66.56,491965.0,58.4615,58.8733,58.26,58.3213,491965.0
2022-01-25 11:00:00,66.56,66.86,66.11,66.57,261053.0,58.3213,58.5842,57.927,58.3301,261053.0
2022-01-25 11:30:00,66.6,66.65,66.21,66.21,114264.0,58.3564,58.4002,58.0146,58.0146,114264.0
2022-01-25 12:00:00,66.21,66.63,65.96,66.4,250092.0,58.0146,58.3826,57.7956,58.1811,250092.0
2022-01-25 12:30:00,66.37,66.37,65.72,66.08,106371.0,58.1548,58.1548,57.5853,57.9007,106371.0
2022-01-25 13:00:00,66.11,66.28,65.7,66.21,171774.0,57.927,58.076,57.5678,58.0146,171774.0
2022-01-25 13:30:00,66.19,66.44,66.02,66.39,332075.0,57.9971,58.2162,57.8482,58.1724,332075.0
2022-01-25 14:00:00,66.4,66.61,66.13,66.36,498050.0,58.1811,58.3651,57.9445,58.1461,498050.0
2022-01-25 14:30:00,66.36,67.14,66.21,67.14,561211.0,58.1461,58.8295,58.0146,58.8295,561211.0
2022-01-25 15:00:00,67.13,67.15,66.46,66.5,234574.0,58.8208,58.8383,58.2337,58.2687,234574.0
2022-01-25 15:30:00,66.53,66.84,66.26,66.53,792157.0,58.295,58.5667,58.0584,58.295,792157.0
2022-01-26 09:30:00,67.62,68.23,67.15,68.23,175822.0,59.2501,59.7846,58.8383,59.7846,175822.0
2022-01-26 10:00:00,68.28,68.52,67.72,67.86,291071.0,59.8284,60.0387,59.3377,59.4604,291071.0
2022-01-26 10:30:00,67.82,67.9,67.28,67.62,104939.0,59.4254,59.4955,58.9522,59.2501,104939.0
2022-01-26 11:00:00,67.6,67.75,67.19,67.33,160757.0,59.2326,59.364,58.8733,58.996,160757.0
2022-01-26 11:30:00,67.34,67.62,67.14,67.45,121811.0,59.0048,59.2501,58.8295,59.1012,121811.0
2022-01-26 12:00:00,67.48,67.66,67.29,67.37,81688.0,59.1274,59.2852,58.961,59.0311,81688.0
2022-01-26 12:30:00,67.38,67.59,67.08,67.53,96303.0,59.0398,59.2238,58.7769,59.1712,96303.0
2022-01-26 13:00:00,67.55,67.62,67.29,67.54,94786.0,59.1888,59.2501,58.961,59.18,94786.0
2022-01-26 13:30:00,67.54,67.56,67.32,67.33,68919.0,59.18,59.1975,58.9872,58.996,68919.0
2022-01-26 14:00:00,67.33,67.93,67.0,67.55,243688.0,58.996,59.5217,58.7069,59.1888,243688.0
2022-01-26 14:30:00,67.53,67.55,66.51,66.68,198045.0,59.1712,59.1888,58.2775,58.4265,198045.0
2022-01-26 15:00:00,66.67,66.67,65.74,66.27,175406.0,58.4177,58.4177,57.6028,58.0672,175406.0
2022-01-26 15:30:00,66.24,66.65,65.98,66.5,620488.0,58.0409,58.4002,57.8131,58.2687,620488.0
2022-01-27 09:30:00,68.18,69.48,68.04,68.56,389394.0,59.7408,60.8799,59.6181,60.0738,389394.0
2022-01-27 10:00:00,68.52,69.0,68.1,68.38,225938.0,60.0387,60.4593,59.6707,59.916,225938.0
2022-01-27 10:30:00,68.38,68.6,68.0,68.46,145695.0,59.916,60.1088,59.5831,59.9861,145695.0
2022-01-27 11:00:00,68.52,69.12,68.52,68.65,305042.0,60.0387,60.5644,60.0387,60.1526,305042.0
2022-01-27 11:30:00,68.68,68.7,67.95,68.08,177986.0,60.1789,60.1964,59.5393,59.6532,177986.0
2022-01-27 12:00:00,68.08,68.17,67.38,67.47,106557.0,59.6532,59.732,59.0398,59.1187,106557.0
2022-01-27 12:30:00,67.48,67.57,67.06,67.44,115756.0,59.1274,59.2063,58.7594,59.0924,115756.0
2022-01-27 13:00:00,67.42,67.46,66.72,66.95,194519.0,59.0749,59.1099,58.4615,58.663,194519.0
2022-01-27 13:30:00,66.94,67.55,66.91,67.38,312649.0,58.6543,59.1888,58.628,59.0398,312649.0
2022-01-27 14:00:00,67.35,67.72,67.18,67.24,427232.0,59.0135,59.3377,58.8646,58.9171,427232.0
2022-01-27 14:30:00,67.27,67.61,66.91,67.22,164417.0,58.9434,59.2413,58.628,58.8996,164417.0
2022-01-27 15:00:00,67.23,67.62,66.98,67.38,306899.0,58.9084,59.2501,58.6893,59.0398,306899.0
2022-01-27 15:30:00,67.37,67.83,67.28,67.33,535655.0,59.0311,59.4341,58.9522,58.996,535655.0
2022-01-28 09:30:00,65.18,65.5,62.14,63.22,1011082.0,57.1121,57.3925,54.4484,55.3947,1011082.0
2022-01-28 10:00:00,63.18,63.79,62.33,62.83,577417.0,55.3597,55.8942,54.6149,55.053,577417.0
2022-01-28 10:30:00,62.82,63.1,62.12,62.7,611317.0,55.0442,55.2896,54.4309,54.9391,611317.0
2022-01-28 11:00:00,62.76,63.99,62.63,63.89,603892.0,54.9917,56.0694,54.8778,55.9818,603892.0
2022-01-28 11:30:00,63.94,65.01,63.91,64.86,543645.0,56.0256,56.9632,55.9993,56.8317,543645.0
2022-01-28 12:00:00,64.86,64.94,63.8,63.94,276959.0,56.8317,56.9018,55.9029,56.0256,276959.0
2022-01-28 12:30:00,63.92,64.19,63.74,63.77,169882.0,56.0081,56.2447,55.8504,55.8767,169882.0
2022-01-28 13:00:00,63.77,63.97,63.32,63.62,214083.0,55.8767,56.0519,55.4824,55.7452,214083.0
2022-01-28 13:30:00,63.63,63.84,63.08,63.29,294128.0,55.754,55.938,55.2721,55.4561,294128.0
2022-01-28 14:00:00,63.3,63.4,62.34,62.36,272396.0,55.4648,55.5525,54.6237,54.6412,272396.0
2022-01-28 14:30:00,62.37,62.88,61.49,62.36,625944.0,54.6499,55.0968,53.8789,54.6412,625944.0
2022-01-28 15:00:00,62.42,62.57,62.08,62.42,378247.0,54.6938,54.8252,54.3958,54.6938,378247.0
2022-01-28 15:30:00,62.4,63.0,62.26,62.97,1225080.0,54.6762,55.202,54.5536,55.1757,1225080.0
2022-01-31 09:30:00,62.01,64.48,61.98,64.3,413120.0,54.3345,56.4988,54.3082,56.3411,413120.0
2022-01-31 10:00:00,64.28,65.36,64.19,64.72,350562.0,56.3235,57.2698,56.2447,56.7091,350562.0
2022-01-31 10:30:00,64.72,65.06,64.54,64.74,269570.0,56.7091,57.007,56.5513,56.7266,269570.0
2022-01-31 11:00:00,64.74,64.87,64.16,64.41,237708.0,56.7266,56.8405,56.2184,56.4374,237708.0
2022-01-31 11:30:00,64.41,64.79,64.35,64.76,143986.0,56.4374,56.7704,56.3849,56.7441,143986.0
2022-01-31 12:00:00,64.8,65.0,64.57,64.57,178690.0,56.7792,56.9544,56.5776,56.5776,178690.0
2022-01-31 12:30:00,64.56,64.59,64.22,64.36,143881.0,56.5689,56.5952,56.271,56.3936,143881.0
2022-01-31 13:00:00,64.38,64.4,64.1,64.11,184005.0,56.4112,56.4287,56.1658,56.1746,184005.0
2022-01-31 13:30:00,64.1,64.3,63.76,64.13,162283.0,56.1658,56.3411,55.8679,56.1921,162283.0
2022-01-31 14:00:00,64.14,64.53,64.12,64.45,171537.0,56.2009,56.5426,56.1833,56.4725,171537.0
2022-01-31 14:30:00,64.44,64.45,64.27,64.35,171163.0,56.4637,56.4725,56.3148,56.3849,171163.0
2022-01-31 15:00:00,64.36,64.59,64.25,64.56,209634.0,56.3936,56.5952,56.2972,56.5689,209634.0
2022-01-31 15:30:00,64.56,65.24,64.51,65.21,519437.0,56.5689,57.1647,56.5251,57.1384,519437.0
2022-02-01 09:30:00,65.41,66.24,65.35,65.78,179114.0,57.3137,58.0409,57.2611,57.6379,179114.0
2022-02-01 10:00:00,65.72,65.92,65.28,65.69,146618.0,57.5853,57.7605,57.1998,57.559,146618.0
2022-02-01 10:30:00,65.69,65.96,65.5,65.82,163283.0,57.559,57.7956,57.3925,57.6729,163283.0
2022-02-01 11:00:00,65.85,66.01,65.64,65.72,148361.0,57.6992,57.8394,57.5152,57.5853,148361.0
2022-02-01 11:30:00,65.72,65.72,65.31,65.49,198107.0,57.5853,57.5853,57.226,57.3838,198107.0
2022-02-01 12:00:00,65.5,65.53,65.01,65.04,298171.0,57.3925,57.4188,56.9632,56.9895,298171.0
2022-02-01 12:30:00,65.03,65.21,64.84,65.17,160903.0,56.9807,57.1384,56.8142,57.1034,160903.0
2022-02-01 13:00:00,65.17,65.58,65.08,65.53,160837.0,57.1034,57.4626,57.0245,57.4188,160837.0
2022-02-01 13:30:00,65.52,65.95,65.49,65.89,135296.0,57.41,57.7868,57.3838,57.7342,135296.0
2022-02-01 14:00:00,65.89,65.99,65.66,65.72,139610.0,57.7342,57.8219,57.5327,57.5853,139610.0
2022-02-01 14:30:00,65.72,65.92,65.68,65.81,201396.0,57.5853,57.7605,57.5502,57.6641,201396.0
2022-02-01 15:00:00,65.81,66.16,65.79,66.05,282499.0,57.6641,57.9708,57.6466,57.8744,282499.0
2022-02-01 15:30:00,66.06,66.11,65.87,65.97,722778.0,57.8832,57.927,57.7167,57.8043,722778.0
2022-02-02 09:30:00,66.54,66.96,65.3,65.43,252852.0,58.3038,58.6718,57.2173,57.3312,252852.0
2022-02-02 10:00:00,65.48,65.81,64.17,64.44,197476.0,57.375,57.6641,56.2271,56.4637,197476.0
2022-02-02 10:30:00,64.46,65.05,64.28,64.9,135227.0,56.4812,56.9982,56.3235,56.8668,135227.0
2022-02-02 11:00:00,64.9,64.96,64.4,64.41,161666.0,56.8668,56.9194,56.4287,56.4374,161666.0
2022-02-02 11:30:00,64.4,64.54,64.14,64.45,238721.0,56.4287,56.5513,56.2009,56.4725,238721.0
2022-02-02 12:00:00,64.44,65.38,64.36,65.25,255415.0,56.4637,57.2874,56.3936,57.1735,255415.0
2022-02-02 12:30:00,65.26,65.37,65.15,65.2,146711.0,57.1822,57.2786,57.0858,57.1297,146711.0
2022-02-02 13:00:00,65.23,65.59,65.2,65.39,131575.0,57.1559,57.4714,57.1297,57.2961,131575.0
2022-02-02 13:30:00,65.37,65.51,65.14,65.23,122877.0,57.2786,57.4013,57.0771,57.1559,122877.0
2022-02-02 14:00:00,65.22,65.25,65.06,65.09,136925.0,57.1472,57.1735,57.007,57.0333,136925.0
2022-02-02 14:30:00,65.11,65.42,65.1,65.31,162621.0,57.0508,57.3224,57.042,57.226,162621.0
2022-02-02 15:00:00,65.32,65.45,65.17,65.4,355120.0,57.2348,57.3487,57.1034,57.3049,355120.0
2022-02-02 15:30:00,65.4,65.44,65.22,65.34,735441.0,57.3049,57.3399,57.1472,57.2523,735441.0
2022-02-03 09:30:00,64.3,64.91,64.12,64.27,285843.0,56.3411,56.8755,56.1833,56.3148,285843.0
2022-02-03 10:00:00,64.27,64.68,64.14,64.66,107817.0,56.3148,56.674,56.2009,56.6565,107817.0
2022-02-03 10:30:00,64.67,65.19,64.66,64.94,150233.0,56.6653,57.1209,56.6565,56.9018,150233.0
2022-02-03 11:00:00,64.92,65.04,64.75,64.81,98836.0,56.8843,56.9895,56.7354,56.7879,98836.0
2022-02-03 11:30:00,64.79,64.88,63.96,64.03,151050.0,56.7704,56.8493,56.0431,56.1045,151050.0
2022-02-03 12:00:00,64.04,64.3,63.93,64.11,110450.0,56.1132,56.3411,56.0169,56.1746,110450.0
2022-02-03 12:30:00,64.12,64.21,64.04,64.12,76933.0,56.1833,56.2622,56.1132,56.1833,76933.0
2022-02-03 13:00:00,64.12,64.21,64.05,64.16,81969.0,56.1833,56.2622,56.122,56.2184,81969.0
2022-02-03 13:30:00,64.17,64.59,64.13,64.58,136966.0,56.2271,56.5952,56.1921,56.5864,136966.0
2022-02-03 14:00:00,64.59,64.69,64.39,64.43,152727.0,56.5952,56.6828,56.4199,56.455,152727.0
2022-02-03 14:30:00,64.41,64.42,64.05,64.08,109793.0,56.4374,56.4462,56.122,56.1483,109793.0
2022-02-03 15:00:00,64.09,64.21,63.97,63.99,228720.0,56.157,56.2622,56.0519,56.0694,228720.0
2022-02-03 15:30:00,63.96,63.98,63.57,63.66,514085.0,56.0431,56.0607,55.7014,55.7803,514085.0
2022-02-04 09:30:00,63.35,63.66,63.1,63.33,131128.0,55.5086,55.7803,55.2896,55.4911,131128.0
2022-02-04 10:00:00,63.34,63.53,63.04,63.17,137514.0,55.4999,55.6664,55.237,55.3509,137514.0
2022-02-04 10:30:00,63.21,63.28,62.72,62.81,102057.0,55.386,55.4473,54.9566,55.0355,102057.0
2022-02-04 11:00:00,62.78,62.99,62.55,62.82,87518.0,55.0092,55.1932,54.8077,55.0442,87518.0
2022-02-04 11:30:00,62.82,63.27,62.8,63.14,116817.0,55.0442,55.4385,55.0267,55.3246,116817.0
2022-02-04 12:00:00,63.16,63.23,63.05,63.14,74763.0,55.3422,55.4035,55.2458,55.3246,74763.0
2022-02-04 12:30:00,63.14,63.28,63.06,63.26,133869.0,55.3246,55.4473,55.2545,55.4298,133869.0
2022-02-04 13:00:00,63.26,63.52,62.96,63.0,235948.0,55.4298,55.6576,55.1669,55.202,235948.0
2022-02-04 13:30:00,63.01,63.05,62.75,62.84,181427.0,55.2107,55.2458,54.9829,55.0618,181427.0
2022-02-04 14:00:00,62.88,63.1,62.79,62.85,174136.0,55.0968,55.2896,55.018,55.0705,174136.0
2022-02-04 14:30:00,62.83,63.23,62.82,63.1,112690.0,55.053,55.4035,55.0442,55.2896,112690.0
2022-02-04 15:00:00,63.1,63.53,63.09,63.53,199084.0,55.2896,55.6664,55.2808,55.6664,199084.0
2022-02-04 15:30:00,63.53,63.66,63.04,63.16,612229.0,55.6664,55.7803,55.237,55.3422,612229.0
2022-02-07 09:30:00,64.39,64.68,63.34,63.46,146715.0,56.4199,56.674,55.4999,55.605,146715.0
2022-02-07 10:00:00,63.43,63.43,62.8,63.02,63899.0,55.5787,55.5787,55.0267,55.2195,63899.0
2022-02-07 10:30:00,62.99,63.04,62.7,62.83,241371.0,55.1932,55.237,54.9391,55.053,241371.0
2022-02-07 11:00:00,62.83,62.93,62.67,62.84,161671.0,55.053,55.1406,54.9128,55.0618,161671.0
2022-02-07 11:30:00,62.82,62.96,62.5,62.88,75065.0,55.0442,55.1669,54.7639,55.0968,75065.0
2022-02-07 12:00:00,62.86,62.89,62.61,62.65,72870.0,55.0793,55.1056,54.8602,54.8953,72870.0
2022-02-07 12:30:00,62.64,62.94,62.58,62.77,124213.0,54.8865,55.1494,54.834,55.0004,124213.0
2022-02-07 13:00:00,62.79,62.97,62.63,62.95,256460.0,55.018,55.1757,54.8778,55.1582,256460.0
2022-02-07 13:30:00,62.95,63.12,62.87,62.94,310567.0,55.1582,55.3071,55.0881,55.1494,310567.0
2022-02-07 14:00:00,62.92,63.02,62.86,63.0,238820.0,55.1319,55.2195,55.0793,55.202,238820.0
2022-02-07 14:30:00,63.0,63.22,63.0,63.1,154397.0,55.202,55.3947,55.202,55.2896,154397.0
2022-02-07 15:00:00,63.11,63.23,62.94,63.0,132443.0,55.2983,55.4035,55.1494,55.202,132443.0
2022-02-07 15:30:00,63.0,63.05,62.64,62.81,343176.0,55.202,55.2458,54.8865,55.0355,343176.0
2022-02-08 09:30:00,62.69,63.12,62.44,62.57,108672.0,54.9303,55.3071,54.7113,54.8252,108672.0
2022-02-08 10:00:00,62.55,62.91,62.35,62.69,132643.0,54.8077,55.1231,54.6324,54.9303,132643.0
2022-02-08 10:30:00,62.66,62.98,62.57,62.91,193578.0,54.904,55.1844,54.8252,55.1231,193578.0
2022-02-08 11:00:00,62.93,63.03,62.67,62.95,217625.0,55.1406,55.2283,54.9128,55.1582,217625.0
2022-02-08 11:30:00,62.96,63.23,62.9,63.12,226757.0,55.1669,55.4035,55.1143,55.3071,226757.0
2022-02-08 12:00:00,63.12,63.3,63.0,63.15,111554.0,55.3071,55.4648,55.202,55.3334,111554.0
2022-02-08 12:30:00,63.17,63.26,62.92,62.93,108288.0,55.3509,55.4298,55.1319,55.1406,108288.0
2022-02-08 13:00:00,62.94,63.03,62.85,62.92,56803.0,55.1494,55.2283,55.0705,55.1319,56803.0
2022-02-08 13:30:00,62.93,63.02,62.79,62.92,59994.0,55.1406,55.2195,55.018,55.1319,59994.0
2022-02-08 14:00:00,62.92,63.03,62.55,62.56,75682.0,55.1319,55.2283,54.8077,54.8164,75682.0
2022-02-08 14:30:00,62.53,62.61,62.31,62.55,145903.0,54.7901,54.8602,54.5974,54.8077,145903.0
2022-02-08 15:00:00,62.56,62.93,62.44,62.79,150337.0,54.8164,55.1406,54.7113,55.018,150337.0
2022-02-08 15:30:00,62.81,63.13,62.75,62.99,444336.0,55.0355,55.3159,54.9829,55.1932,444336.0
2022-02-09 09:30:00,63.57,64.11,63.51,63.73,152109.0,55.7014,56.1746,55.6488,55.8416,152109.0
2022-02-09 10:00:00,63.7,64.17,63.7,64.01,127193.0,55.8153,56.2271,55.8153,56.0869,127193.0
2022-02-09 10:30:00,64.04,64.32,64.02,64.27,182315.0,56.1132,56.3586,56.0957,56.3148,182315.0
2022-02-09 11:00:00,64.29,64.37,64.12,64.25,135191.0,56.3323,56.4024,56.1833,56.2972,135191.0
2022-02-09 11:30:00,64.26,64.41,64.19,64.31,202421.0,56.306,56.4374,56.2447,56.3498,202421.0
2022-02-09 12:00:00,64.31,64.33,64.14,64.18,75283.0,56.3498,56.3673,56.2009,56.2359,75283.0
2022-02-09 12:30:00,64.2,64.46,64.12,64.44,89331.0,56.2534,56.4812,56.1833,56.4637,89331.0
2022-02-09 13:00:00,64.45,64.52,64.19,64.28,170968.0,56.4725,56.5338,56.2447,56.3235,170968.0
2022-02-09 13:30:00,64.3,64.4,64.28,64.35,219407.0,56.3411,56.4287,56.3235,56.3849,219407.0
2022-02-09 14:00:00,64.36,64.62,64.35,64.59,155647.0,56.3936,56.6214,56.3849,56.5952,155647.0
2022-02-09 14:30:00,64.59,64.72,64.58,64.65,107163.0,56.5952,56.7091,56.5864,56.6477,107163.0
2022-02-09 15:00:00,64.65,64.72,64.54,64.72,103078.0,56.6477,56.7091,56.5513,56.7091,103078.0
2022-02-09 15:30:00,64.72,64.74,64.35,64.38,654138.0,56.7091,56.7266,56.3849,56.4112,654138.0
2022-02-10 09:30:00,63.5,64.1,63.02,64.03,316455.0,55.6401,56.1658,55.2195,56.1045,316455.0
2022-02-10 10:00:00,64.04,64.19,63.82,63.9,263716.0,56.1132,56.2447,55.9205,55.9906,263716.0
2022-02-10 10:30:00,63.9,64.32,63.87,63.92,168371.0,55.9906,56.3586,55.9643,56.0081,168371.0
2022-02-10 11:00:00,63.94,64.07,63.81,63.91,108850.0,56.0256,56.1395,55.9117,55.9993,108850.0
2022-02-10 11:30:00,63.88,64.0,63.75,63.96,407776.0,55.973,56.0782,55.8591,56.0431,407776.0
2022-02-10 12:00:00,63.96,64.09,63.76,63.97,317028.0,56.0431,56.157,55.8679,56.0519,317028.0
2022-02-10 12:30:00,63.98,64.11,63.55,63.79,258991.0,56.0607,56.1746,55.6839,55.8942,258991.0
2022-02-10 13:00:00,63.8,63.88,63.43,63.43,107293.0,55.9029,55.973,55.5787,55.5787,107293.0
2022-02-10 13:30:00,63.46,63.5,63.11,63.35,91182.0,55.605,55.6401,55.2983,55.5086,91182.0
2022-02-10 14:00:00,63.34,63.39,62.81,63.03,104731.0,55.4999,55.5437,55.0355,55.2283,104731.0
2022-02-10 14:30:00,63.04,63.17,62.83,62.93,93359.0,55.237,55.3509,55.053,55.1406,93359.0
2022-02-10 15:00:00,62.94,63.09,62.79,62.87,125259.0,55.1494,55.2808,55.018,55.0881,125259.0
2022-02-10 15:30:00,62.86,62.9,62.4,62.59,487939.0,55.0793,55.1143,54.6762,54.8427,487939.0
2022-02-11 09:30:00,62.36,62.67,61.79,61.89,150811.0,54.6412,54.9128,54.1417,54.2294,150811.0
2022-02-11 10:00:00,61.89,62.22,61.79,62.17,260414.0,54.2294,54.5185,54.1417,54.4747,260414.0
2022-02-11 10:30:00,62.17,62.58,62.09,62.49,243680.0,54.4747,54.834,54.4046,54.7551,243680.0
2022-02-11 11:00:00,62.48,62.64,62.06,62.13,114244.0,54.7463,54.8865,54.3783,54.4397,114244.0
2022-02-11 11:30:00,62.14,62.2,61.77,61.94,98365.0,54.4484,54.501,54.1242,54.2732,98365.0
2022-02-11 12:00:00,61.93,61.99,61.79,61.95,83572.0,54.2644,54.317,54.1417,54.2819,83572.0
2022-02-11 12:30:00,61.95,62.08,61.78,61.85,73689.0,54.2819,54.3958,54.133,54.1943,73689.0
2022-02-11 13:00:00,61.86,61.87,61.62,61.63,145548.0,54.2031,54.2118,53.9928,54.0015,145548.0
2022-02-11 13:30:00,61.63,61.64,60.76,60.77,170835.0,54.0015,54.0103,53.2392,53.248,170835.0
2022-02-11 14:00:00,60.76,61.29,60.62,60.81,139494.0,53.2392,53.7036,53.1166,53.283,139494.0
2022-02-11 14:30:00,60.84,61.11,60.52,60.74,126578.0,53.3093,53.5459,53.0289,53.2217,126578.0
2022-02-11 15:00:00,60.73,61.08,60.6,60.91,234240.0,53.2129,53.5196,53.099,53.3707,234240.0
2022-02-11 15:30:00,60.89,61.02,60.58,60.75,583820.0,53.3531,53.467,53.0815,53.2305,583820.0
2022-02-14 09:30:00,60.66,61.22,60.57,60.83,232092.0,53.1516,53.6423,53.0727,53.3006,232092.0
2022-02-14 10:00:00,60.83,60.85,60.2,60.44,152912.0,53.3006,53.3181,52.7485,52.9588,152912.0
2022-02-14 10:30:00,60.42,60.51,60.16,60.29,118457.0,52.9413,53.0202,52.7135,52.8274,118457.0
2022-02-14 11:00:00,60.28,60.72,60.26,60.64,85110.0,52.8186,53.2042,52.8011,53.1341,85110.0
2022-02-14 11:30:00,60.66,60.77,60.48,60.67,119400.0,53.1516,53.248,52.9939,53.1604,119400.0
2022-02-14 12:00:00,60.67,60.82,60.61,60.73,124219.0,53.1604,53.2918,53.1078,53.2129,124219.0
2022-02-14 12:30:00,60.74,60.97,60.71,60.77,183437.0,53.2217,53.4232,53.1954,53.248,183437.0
2022-02-14 13:00:00,60.79,60.95,60.63,60.71,166832.0,53.2655,53.4057,53.1253,53.1954,166832.0
2022-02-14 13:30:00,60.7,60.72,60.1,60.11,123927.0,53.1867,53.2042,52.6609,52.6697,123927.0
2022-02-14 14:00:00,60.1,60.26,59.82,60.13,126663.0,52.6609,52.8011,52.4156,52.6872,126663.0
2022-02-14 14:30:00,60.11,60.32,59.92,60.21,149429.0,52.6697,52.8537,52.5032,52.7573,149429.0
2022-02-14 15:00:00,60.2,60.26,59.96,60.03,241416.0,52.7485,52.8011,52.5383,52.5996,241416.0
2022-02-14 15:30:00,60.02,60.29,59.83,59.88,670050.0,52.5908,52.8274,52.4243,52.4682,670050.0
2022-02-15 09:30:00,60.94,61.84,60.75,61.1,205228.0,53.3969,54.1855,53.2305,53.5371,205228.0
2022-02-15 10:00:00,61.07,61.45,60.81,61.39,141141.0,53.5109,53.8438,53.283,53.7912,141141.0
2022-02-15 10:30:00,61.41,61.84,61.36,61.69,196784.0,53.8088,54.1855,53.765,54.0541,196784.0
2022-02-15 11:00:00,61.67,61.77,61.45,61.52,164333.0,54.0366,54.1242,53.8438,53.9052,164333.0
2022-02-15 11:30:00,61.55,61.93,61.51,61.93,325944.0,53.9314,54.2644,53.8964,54.2644,325944.0
2022-02-15 12:00:00,61.97,62.05,61.53,61.62,146768.0,54.2995,54.3696,53.9139,53.9928,146768.0
2022-02-15 12:30:00,61.59,61.77,61.5,61.75,140245.0,53.9665,54.1242,53.8876,54.1067,140245.0
2022-02-15 13:00:00,61.76,61.92,61.71,61.92,208725.0,54.1154,54.2556,54.0716,54.2556,208725.0
2022-02-15 13:30:00,61.87,61.89,61.65,61.68,192174.0,54.2118,54.2294,54.0191,54.0454,192174.0
2022-02-15 14:00:00,61.68,61.77,61.61,61.66,183545.0,54.0454,54.1242,53.984,54.0278,183545.0
2022-02-15 14:30:00,61.66,61.7,61.42,61.5,126115.0,54.0278,54.0629,53.8175,53.8876,126115.0
2022-02-15 15:00:00,61.49,61.61,61.46,61.54,115386.0,53.8789,53.984,53.8526,53.9227,115386.0
2022-02-15 15:30:00,61.55,61.65,61.21,61.56,379390.0,53.9314,54.0191,53.6335,53.9402,379390.0
2022-02-16 09:30:00,61.38,61.8,61.16,61.51,123474.0,53.7825,54.1505,53.5897,53.8964,123474.0
2022-02-16 10:00:00,61.47,61.67,61.14,61.23,69871.0,53.8613,54.0366,53.5722,53.6511,69871.0
2022-02-16 10:30:00,61.24,61.3,61.02,61.07,69486.0,53.6598,53.7124,53.467,53.5109,69486.0
2022-02-16 11:00:00,61.1,61.46,61.06,61.37,48572.0,53.5371,53.8526,53.5021,53.7737,48572.0
2022-02-16 11:30:00,61.38,61.45,61.18,61.22,44522.0,53.7825,53.8438,53.6072,53.6423,44522.0
2022-02-16 12:00:00,61.22,61.31,61.08,61.13,50704.0,53.6423,53.7212,53.5196,53.5634,50704.0
2022-02-16 12:30:00,61.11,61.12,60.93,60.93,66260.0,53.5459,53.5547,53.3882,53.3882,66260.0
2022-02-16 13:00:00,60.92,61.01,60.84,60.91,45035.0,53.3794,53.4583,53.3093,53.3707,45035.0
2022-02-16 13:30:00,60.9,60.93,60.75,60.89,61702.0,53.3619,53.3882,53.2305,53.3531,61702.0
2022-02-16 14:00:00,60.91,61.26,60.71,61.1,313250.0,53.3707,53.6773,53.1954,53.5371,313250.0
2022-02-16 14:30:00,61.1,61.19,60.89,61.12,176645.0,53.5371,53.616,53.3531,53.5547,176645.0
2022-02-16 15:00:00,61.14,61.28,61.06,61.19,206432.0,53.5722,53.6949,53.5021,53.616,206432.0
2022-02-16 15:30:00,61.19,61.23,60.87,60.96,423347.0,53.616,53.6511,53.3356,53.4145,423347.0
2022-02-17 09:30:00,60.63,61.13,60.31,60.44,125783.0,53.1253,53.5634,52.8449,52.9588,125783.0
2022-02-17 10:00:00,60.39,60.5,60.04,60.16,80023.0,52.915,53.0114,52.6083,52.7135,80023.0
2022-02-17 10:30:00,60.14,60.36,60.08,60.18,81064.0,52.696,52.8887,52.6434,52.731,81064.0
2022-02-17 11:00:00,60.2,60.37,60.06,60.26,74984.0,52.7485,52.8975,52.6259,52.8011,74984.0
2022-02-17 11:30:00,60.28,60.47,60.22,60.28,83899.0,52.8186,52.9851,52.7661,52.8186,83899.0
2022-02-17 12:00:00,60.32,60.49,60.23,60.49,71088.0,52.8537,53.0026,52.7748,53.0026,71088.0
2022-02-17 12:30:00,60.48,60.58,60.34,60.52,74268.0,52.9939,53.0815,52.8712,53.0289,74268.0
2022-02-17 13:00:00,60.54,60.57,60.14,60.19,75665.0,53.0465,53.0727,52.696,52.7398,75665.0
2022-02-17 13:30:00,60.18,60.29,60.09,60.17,96249.0,52.731,52.8274,52.6522,52.7223,96249.0
2022-02-17 14:00:00,60.17,60.18,59.79,59.79,100506.0,52.7223,52.731,52.3893,52.3893,100506.0
2022-02-17 14:30:00,59.79,59.82,59.58,59.64,78126.0,52.3893,52.4156,52.2053,52.2579,78126.0
2022-02-17 15:00:00,59.66,59.66,59.38,59.48,93428.0,52.2754,52.2754,52.03,52.1177,93428.0
2022-02-17 15:30:00,59.48,59.52,59.13,59.14,411025.0,52.1177,52.1527,51.811,51.8197,411025.0
2022-02-18 09:30:00,59.28,59.84,59.13,59.78,223298.0,51.9424,52.4331,51.811,52.3805,223298.0
2022-02-18 10:00:00,59.77,59.87,59.59,59.76,171597.0,52.3718,52.4594,52.214,52.363,171597.0
2022-02-18 10:30:00,59.73,59.82,59.51,59.54,183881.0,52.3367,52.4156,52.144,52.1702,183881.0
2022-02-18 11:00:00,59.51,59.51,59.03,59.16,118978.0,52.144,52.144,51.7234,51.8373,118978.0
2022-02-18 11:30:00,59.15,59.31,58.89,58.94,91205.0,51.8285,51.9687,51.6007,51.6445,91205.0
2022-02-18 12:00:00,58.94,59.21,58.83,59.12,72695.0,51.6445,51.8811,51.5481,51.8022,72695.0
2022-02-18 12:30:00,59.11,59.22,58.93,58.93,82761.0,51.7935,51.8898,51.6357,51.6357,82761.0
2022-02-18 13:00:00,58.93,59.1,58.76,58.94,105998.0,51.6357,51.7847,51.4868,51.6445,105998.0
2022-02-18 13:30:00,58.97,59.27,58.93,59.24,111336.0,51.6708,51.9337,51.6357,51.9074,111336.0
2022-02-18 14:00:00,59.25,59.55,59.16,59.45,122207.0,51.9161,52.179,51.8373,52.0914,122207.0
2022-02-18 14:30:00,59.45,59.55,59.22,59.49,104265.0,52.0914,52.179,51.8898,52.1264,104265.0
2022-02-18 15:00:00,59.52,59.6,59.2,59.22,120526.0,52.1527,52.2228,51.8723,51.8898,120526.0
2022-02-18 15:30:00,59.2,59.37,59.05,59.18,487624.0,51.8723,52.0213,51.7409,51.8548,487624.0
2022-02-22 09:30:00,58.74,59.1,58.52,58.96,178798.0,51.4693,51.7847,51.2765,51.662,178798.0
2022-02-22 10:00:00,58.89,59.38,58.71,59.27,125398.0,51.6007,52.03,51.443,51.9337,125398.0
2022-02-22 10:30:00,59.27,59.27,58.57,58.62,119990.0,51.9337,51.9337,51.3203,51.3641,119990.0
2022-02-22 11:00:00,58.62,58.71,58.22,58.43,112104.0,51.3641,51.443,51.0136,51.1976,112104.0
2022-02-22 11:30:00,58.44,58.77,58.4,58.75,74374.0,51.2064,51.4955,51.1713,51.478,74374.0
2022-02-22 12:00:00,58.73,58.75,58.24,58.25,78137.0,51.4605,51.478,51.0311,51.0399,78137.0
2022-02-22 12:30:00,58.24,58.38,58.12,58.27,80320.0,51.0311,51.1538,50.926,51.0574,80320.0
2022-02-22 13:00:00,58.28,58.36,58.01,58.11,118388.0,51.0662,51.1363,50.8296,50.9172,118388.0
2022-02-22 13:30:00,58.1,58.26,58.04,58.15,105176.0,50.9085,51.0487,50.8559,50.9523,105176.0
2022-02-22 14:00:00,58.13,58.31,57.93,58.16,122522.0,50.9348,51.0925,50.7595,50.9611,122522.0
2022-02-22 14:30:00,58.19,58.66,58.02,58.56,122670.0,50.9873,51.3992,50.8384,51.3115,122670.0
2022-02-22 15:00:00,58.58,58.83,58.56,58.65,115914.0,51.3291,51.5481,51.3115,51.3904,115914.0
2022-02-22 15:30:00,58.64,58.64,58.03,58.16,425522.0,51.3816,51.3816,50.8471,50.9611,425522.0
2022-02-23 09:30:00,58.46,58.63,58.06,58.13,126511.0,51.2239,51.3729,50.8734,50.9348,126511.0
2022-02-23 10:00:00,58.15,58.15,57.6,57.65,80084.0,50.9523,50.9523,50.4704,50.5142,80084.0
2022-02-23 10:30:00,57.6,57.76,57.41,57.64,104158.0,50.4704,50.6106,50.3039,50.5054,104158.0
2022-02-23 11:00:00,57.59,57.72,57.38,57.59,66874.0,50.4616,50.5755,50.2776,50.4616,66874.0
2022-02-23 11:30:00,57.61,57.94,57.56,57.87,75217.0,50.4791,50.7683,50.4353,50.7069,75217.0
2022-02-23 12:00:00,57.88,58.22,57.84,58.08,134836.0,50.7157,51.0136,50.6807,50.891,134836.0
2022-02-23 12:30:00,58.1,58.12,57.83,57.9,59537.0,50.9085,50.926,50.6719,50.7332,59537.0
2022-02-23 13:00:00,57.89,57.89,57.52,57.53,52011.0,50.7245,50.7245,50.4003,50.409,52011.0
2022-02-23 13:30:00,57.55,57.78,57.48,57.6,89470.0,50.4266,50.6281,50.3652,50.4704,89470.0
2022-02-23 14:00:00,57.61,57.64,57.21,57.26,69439.0,50.4791,50.5054,50.1286,50.1725,69439.0
2022-02-23 14:30:00,57.26,57.35,57.1,57.28,117423.0,50.1725,50.2513,50.0323,50.19,117423.0
2022-02-23 15:00:00,57.28,57.38,57.12,57.36,127926.0,50.19,50.2776,50.0498,50.2601,127926.0
2022-02-23 15:30:00,57.34,57.38,57.02,57.12,479031.0,50.2426,50.2776,49.9622,50.0498,479031.0
2022-02-24 09:30:00,55.76,56.66,55.71,56.66,261725.0,48.8581,49.6467,48.8143,49.6467,261725.0
2022-02-24 10:00:00,56.65,56.86,56.05,56.41,184288.0,49.638,49.822,49.1122,49.4277,184288.0
2022-02-24 10:30:00,56.39,56.74,56.22,56.36,78659.0,49.4101,49.7168,49.2612,49.3839,78659.0
2022-02-24 11:00:00,56.36,56.64,56.31,56.36,121875.0,49.3839,49.6292,49.34,49.3839,121875.0
2022-02-24 11:30:00,56.37,56.68,56.1,56.66,92022.0,49.3926,49.6642,49.156,49.6467,92022.0
2022-02-24 12:00:00,56.65,56.8,56.15,56.37,62935.0,49.638,49.7694,49.1998,49.3926,62935.0
2022-02-24 12:30:00,56.38,56.61,56.19,56.31,71691.0,49.4014,49.6029,49.2349,49.34,71691.0
2022-02-24 13:00:00,56.3,56.52,56.17,56.19,71964.0,49.3313,49.524,49.2174,49.2349,71964.0
2022-02-24 13:30:00,56.22,56.74,56.22,56.47,99452.0,49.2612,49.7168,49.2612,49.4802,99452.0
2022-02-24 14:00:00,56.44,56.83,56.28,56.79,101176.0,49.454,49.7957,49.3138,49.7606,101176.0
2022-02-24 14:30:00,56.8,57.41,56.78,57.33,234661.0,49.7694,50.3039,49.7519,50.2338,234661.0
2022-02-24 15:00:00,57.34,57.54,57.22,57.25,220074.0,50.2426,50.4178,50.1374,50.1637,220074.0
2022-02-24 15:30:00,57.25,57.68,57.25,57.64,701636.0,50.1637,50.5405,50.1637,50.5054,701636.0
2022-02-25 09:30:00,57.97,58.79,57.84,57.99,135525.0,50.7946,51.5131,50.6807,50.8121,135525.0
2022-02-25 10:00:00,57.89,58.09,57.61,58.06,104451.0,50.7245,50.8997,50.4791,50.8734,104451.0
2022-02-25 10:30:00,58.05,58.41,57.9,58.32,119496.0,50.8647,51.1801,50.7332,51.1012,119496.0
2022-02-25 11:00:00,58.33,58.76,58.19,58.65,110603.0,51.11,51.4868,50.9873,51.3904,110603.0
2022-02-25 11:30:00,58.65,58.85,58.49,58.8,120911.0,51.3904,51.5656,51.2502,51.5218,120911.0
2022-02-25 12:00:00,58.8,58.83,58.36,58.6,75257.0,51.5218,51.5481,51.1363,51.3466,75257.0
2022-02-25 12:30:00,58.61,58.84,58.6,58.77,73500.0,51.3554,51.5569,51.3466,51.4955,73500.0
2022-02-25 13:00:00,58.77,59.01,58.6,58.94,128251.0,51.4955,51.7058,51.3466,51.6445,128251.0
2022-02-25 13:30:00,58.96,59.09,58.76,58.86,162004.0,51.662,51.7759,51.4868,51.5744,162004.0
2022-02-25 14:00:00,58.86,59.0,58.73,58.99,71547.0,51.5744,51.6971,51.4605,51.6883,71547.0
2022-02-25 14:30:00,58.97,59.04,58.69,58.76,86858.0,51.6708,51.7321,51.4254,51.4868,86858.0
2022-02-25 15:00:00,58.76,59.0,58.71,58.88,68806.0,51.4868,51.6971,51.443,51.5919,68806.0
2022-02-25 15:30:00,58.89,59.0,58.63,58.63,602343.0,51.6007,51.6971,51.3729,51.3729,602343.0
2022-02-28 09:30:00,57.8,58.01,57.47,57.7,145126.0,50.6456,50.8296,50.3565,50.558,145126.0
2022-02-28 10:00:00,57.71,57.82,57.26,57.55,117954.0,50.5668,50.6631,50.1725,50.4266,117954.0
2022-02-28 10:30:00,57.55,58.01,57.41,57.91,124855.0,50.4266,50.8296,50.3039,50.742,124855.0
2022-02-28 11:00:00,57.93,58.61,57.84,58.54,152825.0,50.7595,51.3554,50.6807,51.294,152825.0
2022-02-28 11:30:00,58.53,58.65,58.34,58.55,105120.0,51.2853,51.3904,51.1188,51.3028,105120.0
2022-02-28 12:00:00,58.54,58.59,57.98,58.14,62271.0,51.294,51.3378,50.8033,50.9435,62271.0
2022-02-28 12:30:00,58.11,58.15,57.81,58.14,108509.0,50.9172,50.9523,50.6544,50.9435,108509.0
2022-02-28 13:00:00,58.13,58.28,57.73,57.8,134555.0,50.9348,51.0662,50.5843,50.6456,134555.0
2022-02-28 13:30:00,57.79,57.92,57.68,57.81,120639.0,50.6368,50.7508,50.5405,50.6544,120639.0
2022-02-28 14:00:00,57.8,57.9,57.35,57.63,99450.0,50.6456,50.7332,50.2513,50.4967,99450.0
2022-02-28 14:30:00,57.63,57.99,57.56,57.94,86170.0,50.4967,50.8121,50.4353,50.7683,86170.0
2022-02-28 15:00:00,57.92,57.95,57.59,57.78,122218.0,50.7508,50.777,50.4616,50.6281,122218.0
2022-02-28 15:30:00,57.76,58.08,57.47,58.01,718482.0,50.6106,50.891,50.3565,50.8296,718482.0
2022-03-01 09:30:00,57.78,57.93,56.56,56.58,169298.0,50.6281,50.7595,49.5591,49.5766,169298.0
2022-03-01 10:00:00,56.59,56.8,55.98,56.05,152275.0,49.5854,49.7694,49.0509,49.1122,152275.0
2022-03-01 10:30:00,56.05,56.08,55.32,55.61,364133.0,49.1122,49.1385,48.4726,48.7267,364133.0
2022-03-01 11:00:00,55.6,56.02,55.56,55.81,131011.0,48.7179,49.0859,48.6829,48.9019,131011.0
2022-03-01 11:30:00,55.81,55.86,55.56,55.58,201357.0,48.9019,48.9457,48.6829,48.7004,201357.0
2022-03-01 12:00:00,55.57,55.89,55.5,55.7,118756.0,48.6916,48.972,48.6303,48.8055,118756.0
2022-03-01 12:30:00,55.68,55.94,55.58,55.93,79908.0,48.788,49.0158,48.7004,49.0071,79908.0
2022-03-01 13:00:00,55.93,56.06,55.61,55.67,164616.0,49.0071,49.121,48.7267,48.7793,164616.0
2022-03-01 13:30:00,55.67,55.81,55.51,55.62,172094.0,48.7793,48.9019,48.6391,48.7354,172094.0
2022-03-01 14:00:00,55.62,55.98,55.47,55.93,152196.0,48.7354,49.0509,48.604,49.0071,152196.0
2022-03-01 14:30:00,55.9,55.95,55.53,55.59,127864.0,48.9808,49.0246,48.6566,48.7092,127864.0
2022-03-01 15:00:00,55.59,55.95,55.46,55.51,196276.0,48.7092,49.0246,48.5953,48.6391,196276.0
2022-03-01 15:30:00,55.5,55.74,55.31,55.51,697391.0,48.6303,48.8406,48.4638,48.6391,697391.0
2022-03-02 09:30:00,55.72,56.22,55.57,56.2,175339.0,48.8231,49.2612,48.6916,49.2437,175339.0
2022-03-02 10:00:00,56.2,56.25,55.48,56.0,162122.0,49.2437,49.2875,48.6128,49.0684,162122.0
2022-03-02 10:30:00,56.01,56.19,55.76,56.12,87474.0,49.0772,49.2349,48.8581,49.1736,87474.0
2022-03-02 11:00:00,56.16,56.79,56.1,56.73,142365.0,49.2086,49.7606,49.156,49.7081,142365.0
2022-03-02 11:30:00,56.72,56.83,56.57,56.73,169000.0,49.6993,49.7957,49.5679,49.7081,169000.0
2022-03-02 12:00:00,56.73,56.88,56.69,56.85,93725.0,49.7081,49.8395,49.673,49.8132,93725.0
2022-03-02 12:30:00,56.86,57.04,56.86,57.02,86348.0,49.822,49.9797,49.822,49.9622,86348.0
2022-03-02 13:00:00,57.02,57.29,57.02,57.22,91852.0,49.9622,50.1987,49.9622,50.1374,91852.0
2022-03-02 13:30:00,57.25,57.28,57.02,57.22,96656.0,50.1637,50.19,49.9622,50.1374,96656.0
2022-03-02 14:00:00,57.24,57.45,57.16,57.23,87115.0,50.1549,50.3389,50.0848,50.1462,87115.0
2022-03-02 14:30:00,57.24,57.31,57.05,57.1,83885.0,50.1549,50.2163,49.9884,50.0323,83885.0
2022-03-02 15:00:00,57.09,57.28,57.01,57.25,140100.0,50.0235,50.19,49.9534,50.1637,140100.0
2022-03-02 15:30:00,57.25,57.34,57.03,57.19,444113.0,50.1637,50.2426,49.9709,50.1111,444113.0
2022-03-03 09:30:00,57.2,57.42,56.25,56.45,168474.0,50.1199,50.3126,49.2875,49.4627,168474.0
2022-03-03 10:00:00,56.46,56.5,56.09,56.16,99714.0,49.4715,49.5065,49.1473,49.2086,99714.0
2022-03-03 10:30:00,56.15,56.22,55.75,55.78,120017.0,49.1998,49.2612,48.8494,48.8756,120017.0
2022-03-03 11:00:00,55.77,56.17,55.73,56.13,81420.0,48.8669,49.2174,48.8318,49.1823,81420.0
2022-03-03 11:30:00,56.11,56.22,55.92,56.18,69663.0,49.1648,49.2612,48.9983,49.2261,69663.0
2022-03-03 12:00:00,56.15,56.29,56.03,56.09,63635.0,49.1998,49.3225,49.0947,49.1473,63635.0
2022-03-03 12:30:00,56.09,56.58,56.02,56.44,63583.0,49.1473,49.5766,49.0859,49.454,63583.0
2022-03-03 13:00:00,56.45,56.6,56.31,56.48,106621.0,49.4627,49.5941,49.34,49.489,106621.0
2022-03-03 13:30:00,56.47,56.65,56.32,56.56,106433.0,49.4802,49.638,49.3488,49.5591,106433.0
2022-03-03 14:00:00,56.57,56.66,56.39,56.54,64800.0,49.5679,49.6467,49.4101,49.5416,64800.0
2022-03-03 14:30:00,56.53,56.54,56.13,56.19,187796.0,49.5328,49.5416,49.1823,49.2349,187796.0
2022-03-03 15:00:00,56.18,56.25,56.0,56.25,130281.0,49.2261,49.2875,49.0684,49.2875,130281.0
2022-03-03 15:30:00,56.25,56.31,56.06,56.19,367283.0,49.2875,49.34,49.121,49.2349,367283.0
2022-03-04 09:30:00,55.71,55.93,54.55,54.89,240763.0,48.8143,49.0071,47.7979,48.0958,240763.0
2022-03-04 10:00:00,54.89,55.01,54.22,54.33,121959.0,48.0958,48.201,47.5087,47.6051,121959.0
2022-03-04 10:30:00,54.32,54.52,53.69,53.69,197613.0,47.5964,47.7716,47.0443,47.0443,197613.0
2022-03-04 11:00:00,53.69,53.99,53.5,53.97,173246.0,47.0443,47.3072,46.8779,47.2897,173246.0
2022-03-04 11:30:00,53.94,54.29,53.88,53.99,248921.0,47.2634,47.5701,47.2108,47.3072,248921.0
2022-03-04 12:00:00,53.99,54.53,53.93,54.35,129073.0,47.3072,47.7804,47.2546,47.6226,129073.0
2022-03-04 12:30:00,54.33,54.68,54.26,54.55,169772.0,47.6051,47.9118,47.5438,47.7979,169772.0
2022-03-04 13:00:00,54.57,54.82,54.57,54.78,139296.0,47.8154,48.0345,47.8154,47.9994,139296.0
2022-03-04 13:30:00,54.77,54.96,54.61,54.63,160432.0,47.9907,48.1571,47.8505,47.868,160432.0
2022-03-04 14:00:00,54.65,54.77,54.34,54.77,160287.0,47.8855,47.9907,47.6139,47.9907,160287.0
2022-03-04 14:30:00,54.78,54.79,54.28,54.32,130740.0,47.9994,48.0082,47.5613,47.5964,130740.0
2022-03-04 15:00:00,54.32,54.76,54.32,54.64,164741.0,47.5964,47.9819,47.5964,47.8768,164741.0
2022-03-04 15:30:00,54.63,54.98,54.51,54.94,668586.0,47.868,48.1747,47.7628,48.1396,668586.0
2022-03-07 09:30:00,55.63,55.92,54.53,54.61,459655.0,48.7442,48.9983,47.7804,47.8505,459655.0
2022-03-07 10:00:00,54.6,54.64,53.33,53.49,360034.0,47.8417,47.8768,46.7289,46.8691,360034.0
2022-03-07 10:30:00,53.49,53.54,52.62,52.93,238085.0,46.8691,46.9129,46.1068,46.3784,238085.0
2022-03-07 11:00:00,52.92,53.13,52.53,52.93,251616.0,46.3697,46.5537,46.0279,46.3784,251616.0
2022-03-07 11:30:00,52.94,53.12,52.57,52.58,242940.0,46.3872,46.5449,46.063,46.0717,242940.0
2022-03-07 12:00:00,52.57,52.58,52.27,52.44,303263.0,46.063,46.0717,45.8001,45.9491,303263.0
2022-03-07 12:30:00,52.41,52.97,52.36,52.76,275727.0,45.9228,46.4135,45.879,46.2295,275727.0
2022-03-07 13:00:00,52.75,52.95,52.51,52.65,225714.0,46.2207,46.3959,46.0104,46.1331,225714.0
2022-03-07 13:30:00,52.66,52.8,52.43,52.43,147966.0,46.1418,46.2645,45.9403,45.9403,147966.0
2022-03-07 14:00:00,52.44,52.7,52.34,52.56,140812.0,45.9491,46.1769,45.8614,46.0542,140812.0
2022-03-07 14:30:00,52.57,52.69,52.17,52.24,190167.0,46.063,46.1681,45.7125,45.7738,190167.0
2022-03-07 15:00:00,52.25,52.35,51.85,52.34,263285.0,45.7826,45.8702,45.4321,45.8614,263285.0
2022-03-07 15:30:00,52.34,52.34,51.76,51.78,789951.0,45.8614,45.8614,45.3532,45.3708,789951.0
2022-03-08 09:30:00,52.08,52.4,51.66,51.87,260942.0,45.6336,45.914,45.2656,45.4496,260942.0
2022-03-08 10:00:00,51.84,51.84,51.11,51.22,396327.0,45.4233,45.4233,44.7837,44.8801,396327.0
2022-03-08 10:30:00,51.2,52.08,51.02,51.88,332146.0,44.8625,45.6336,44.7048,45.4584,332146.0
2022-03-08 11:00:00,51.89,52.22,51.81,51.95,381281.0,45.4671,45.7563,45.397,45.5197,381281.0
2022-03-08 11:30:00,51.93,52.28,51.67,52.22,258132.0,45.5022,45.8089,45.2744,45.7563,258132.0
2022-03-08 12:00:00,52.24,53.35,52.16,53.28,157770.0,45.7738,46.7464,45.7037,46.6851,157770.0
2022-03-08 12:30:00,53.29,54.1,53.14,54.0,343465.0,46.6939,47.4036,46.5624,47.316,343465.0
2022-03-08 13:00:00,54.0,54.05,53.62,53.68,211766.0,47.316,47.3598,46.983,47.0356,211766.0
2022-03-08 13:30:00,53.68,53.68,52.74,52.79,177558.0,47.0356,47.0356,46.2119,46.2557,177558.0
2022-03-08 14:00:00,52.76,52.8,52.2,52.75,153392.0,46.2295,46.2645,45.7388,46.2207,153392.0
2022-03-08 14:30:00,52.72,52.95,52.45,52.71,151911.0,46.1944,46.3959,45.9578,46.1856,151911.0
2022-03-08 15:00:00,52.73,53.0,52.33,52.34,247332.0,46.2032,46.4397,45.8527,45.8614,247332.0
2022-03-08 15:30:00,52.35,52.38,51.8,51.95,687724.0,45.8702,45.8965,45.3883,45.5197,687724.0
2022-03-09 09:30:00,53.11,54.06,53.02,53.3,255323.0,46.9711,47.8113,46.8915,47.1392,255323.0
2022-03-09 10:00:00,53.35,53.5,53.12,53.32,189000.0,47.1834,47.3161,46.98,47.1569,189000.0
2022-03-09 10:30:00,53.32,53.46,53.09,53.36,94660.0,47.1569,47.2807,46.9534,47.1922,94660.0
2022-03-09 11:00:00,53.38,53.43,52.81,53.0,175632.0,47.2099,47.2541,46.7058,46.8738,175632.0
2022-03-09 11:30:00,52.98,53.25,52.94,53.22,145067.0,46.8562,47.0949,46.8208,47.0684,145067.0
2022-03-09 12:00:00,53.22,53.64,53.14,53.44,176826.0,47.0684,47.4399,46.9977,47.263,176826.0
2022-03-09 12:30:00,53.45,53.68,53.23,53.65,211575.0,47.2718,47.4752,47.0773,47.4487,211575.0
2022-03-09 13:00:00,53.69,54.0,53.49,53.96,243811.0,47.4841,47.7583,47.3072,47.7229,243811.0
2022-03-09 13:30:00,53.96,54.04,53.53,53.85,285912.0,47.7229,47.7936,47.3426,47.6256,285912.0
2022-03-09 14:00:00,53.86,54.01,53.29,53.47,184847.0,47.6344,47.7671,47.1303,47.2895,184847.0
2022-03-09 14:30:00,53.5,53.53,53.23,53.37,112170.0,47.3161,47.3426,47.0773,47.2011,112170.0
2022-03-09 15:00:00,53.37,53.59,53.37,53.45,139658.0,47.2011,47.3956,47.2011,47.2718,139658.0
2022-03-09 15:30:00,53.45,53.69,53.4,53.49,826568.0,47.2718,47.4841,47.2276,47.3072,826568.0
2022-03-10 09:30:00,52.56,53.17,52.36,53.17,122981.0,46.4847,47.0242,46.3078,47.0242,122981.0
2022-03-10 10:00:00,53.16,53.46,52.8,52.8,102291.0,47.0154,47.2807,46.697,46.697,102291.0
2022-03-10 10:30:00,52.8,53.18,52.66,52.82,124406.0,46.697,47.033,46.5731,46.7147,124406.0
2022-03-10 11:00:00,52.79,52.88,52.48,52.78,126115.0,46.6881,46.7677,46.414,46.6793,126115.0
2022-03-10 11:30:00,52.82,53.03,52.76,53.0,167386.0,46.7147,46.9004,46.6616,46.8738,167386.0
2022-03-10 12:00:00,52.99,53.29,52.97,53.28,86489.0,46.865,47.1303,46.8473,47.1215,86489.0
2022-03-10 12:30:00,53.25,53.26,52.85,52.96,59425.0,47.0949,47.1038,46.7412,46.8385,59425.0
2022-03-10 13:00:00,52.94,53.15,52.88,53.03,118710.0,46.8208,47.0065,46.7677,46.9004,118710.0
2022-03-10 13:30:00,53.03,53.26,52.98,53.14,87494.0,46.9004,47.1038,46.8562,46.9977,87494.0
2022-03-10 14:00:00,53.14,53.43,53.12,53.35,80803.0,46.9977,47.2541,46.98,47.1834,80803.0
2022-03-10 14:30:00,53.36,53.54,53.25,53.38,63067.0,47.1922,47.3514,47.0949,47.2099,63067.0
2022-03-10 15:00:00,53.4,53.47,53.23,53.4,123345.0,47.2276,47.2895,47.0773,47.2276,123345.0
2022-03-10 15:30:00,53.4,53.52,53.26,53.4,477696.0,47.2276,47.3337,47.1038,47.2276,477696.0
2022-03-11 09:30:00,54.1,54.75,53.88,54.32,231609.0,47.8467,48.4216,47.6521,48.0413,231609.0
2022-03-11 10:00:00,54.28,54.31,53.55,53.8,179324.0,48.0059,48.0324,47.3603,47.5814,179324.0
2022-03-11 10:30:00,53.79,54.0,53.66,53.99,135086.0,47.5725,47.7583,47.4576,47.7494,135086.0
2022-03-11 11:00:00,53.98,53.99,53.69,53.88,104955.0,47.7406,47.7494,47.4841,47.6521,104955.0
2022-03-11 11:30:00,53.88,54.02,53.68,53.93,188990.0,47.6521,47.7759,47.4752,47.6963,188990.0
2022-03-11 12:00:00,53.9,53.99,53.71,53.72,86593.0,47.6698,47.7494,47.5018,47.5106,86593.0
2022-03-11 12:30:00,53.72,53.82,53.56,53.76,94716.0,47.5106,47.5991,47.3691,47.546,94716.0
2022-03-11 13:00:00,53.76,53.88,53.63,53.69,135158.0,47.546,47.6521,47.431,47.4841,135158.0
2022-03-11 13:30:00,53.7,53.92,53.56,53.56,76868.0,47.4929,47.6875,47.3691,47.3691,76868.0
2022-03-11 14:00:00,53.56,53.76,53.48,53.75,570489.0,47.3691,47.546,47.2984,47.5372,570489.0
2022-03-11 14:30:00,53.77,53.85,53.52,53.62,155835.0,47.5548,47.6256,47.3337,47.4222,155835.0
2022-03-11 15:00:00,53.62,53.62,53.24,53.32,351226.0,47.4222,47.4222,47.0861,47.1569,351226.0
2022-03-11 15:30:00,53.31,53.51,53.18,53.51,763518.0,47.148,47.3249,47.033,47.3249,763518.0
2022-03-14 09:30:00,53.99,55.08,53.77,54.49,330119.0,47.7494,48.7134,47.5548,48.1916,330119.0
2022-03-14 10:00:00,54.48,55.07,54.29,54.87,162668.0,48.1828,48.7046,48.0147,48.5277,162668.0
2022-03-14 10:30:00,54.86,54.86,54.52,54.71,177201.0,48.5189,48.5189,48.2182,48.3862,177201.0
2022-03-14 11:00:00,54.72,54.89,54.36,54.54,198276.0,48.395,48.5454,48.0766,48.2358,198276.0
2022-03-14 11:30:00,54.54,54.56,54.2,54.41,196570.0,48.2358,48.2535,47.9351,48.1209,196570.0
2022-03-14 12:00:00,54.38,54.4,54.12,54.27,148861.0,48.0943,48.112,47.8644,47.997,148861.0
2022-03-14 12:30:00,54.27,54.35,53.86,53.9,84739.0,47.997,48.0678,47.6344,47.6698,84739.0
2022-03-14 13:00:00,53.89,53.95,53.71,53.81,118031.0,47.661,47.714,47.5018,47.5902,118031.0
2022-03-14 13:30:00,53.81,54.07,53.57,54.01,270246.0,47.5902,47.8202,47.378,47.7671,270246.0
2022-03-14 14:00:00,54.01,54.04,53.8,53.92,305591.0,47.7671,47.7936,47.5814,47.6875,305591.0
2022-03-14 14:30:00,53.92,54.04,53.77,53.8,145685.0,47.6875,47.7936,47.5548,47.5814,145685.0
2022-03-14 15:00:00,53.82,54.02,53.74,53.93,145007.0,47.5991,47.7759,47.5283,47.6963,145007.0
2022-03-14 15:30:00,53.94,53.95,53.71,53.91,628068.0,47.7052,47.714,47.5018,47.6787,628068.0
2022-03-15 09:30:00,54.27,55.22,54.07,54.88,136891.0,47.997,48.8372,47.8202,48.5365,136891.0
2022-03-15 10:00:00,54.86,54.93,54.09,54.32,263341.0,48.5189,48.5808,47.8379,48.0413,263341.0
2022-03-15 10:30:00,54.35,54.67,54.1,54.63,212222.0,48.0678,48.3508,47.8467,48.3154,212222.0
2022-03-15 11:00:00,54.67,54.68,54.18,54.5,190693.0,48.3508,48.3597,47.9175,48.2005,190693.0
2022-03-15 11:30:00,54.48,54.51,54.12,54.28,128992.0,48.1828,48.2093,47.8644,48.0059,128992.0
2022-03-15 12:00:00,54.27,54.47,54.17,54.41,88065.0,47.997,48.1739,47.9086,48.1209,88065.0
2022-03-15 12:30:00,54.43,54.58,54.28,54.51,92310.0,48.1386,48.2712,48.0059,48.2093,92310.0
2022-03-15 13:00:00,54.53,54.57,54.25,54.4,113543.0,48.227,48.2624,47.9794,48.112,113543.0
2022-03-15 13:30:00,54.41,54.69,54.4,54.61,119438.0,48.1209,48.3685,48.112,48.2977,119438.0
2022-03-15 14:00:00,54.6,54.7,54.23,54.38,136481.0,48.2889,48.3773,47.9617,48.0943,136481.0
2022-03-15 14:30:00,54.36,54.84,54.32,54.81,94728.0,48.0766,48.5012,48.0413,48.4746,94728.0
2022-03-15 15:00:00,54.8,54.96,54.46,54.85,239923.0,48.4658,48.6073,48.1651,48.51,239923.0
2022-03-15 15:30:00,54.86,55.08,54.86,55.05,611637.0,48.5189,48.7134,48.5189,48.6869,611637.0
2022-03-16 09:30:00,55.98,57.03,55.88,56.77,220564.0,49.5094,50.438,49.421,50.2081,220564.0
2022-03-16 10:00:00,56.75,57.57,56.58,57.56,185324.0,50.1904,50.9156,50.04,50.9068,185324.0
2022-03-16 10:30:00,57.56,57.81,56.8,56.88,150492.0,50.9068,51.1279,50.2346,50.3054,150492.0
2022-03-16 11:00:00,56.87,57.1,56.67,56.84,134368.0,50.2965,50.4999,50.1196,50.27,134368.0
2022-03-16 11:30:00,56.85,57.11,56.84,57.0,124254.0,50.2788,50.5088,50.27,50.4115,124254.0
2022-03-16 12:00:00,57.0,57.01,56.45,56.61,91965.0,50.4115,50.4203,49.9251,50.0666,91965.0
2022-03-16 12:30:00,56.61,56.64,56.26,56.51,107169.0,50.0666,50.0931,49.757,49.9781,107169.0
2022-03-16 13:00:00,56.49,56.56,56.16,56.19,100848.0,49.9604,50.0224,49.6686,49.6951,100848.0
2022-03-16 13:30:00,56.21,56.39,56.13,56.16,75514.0,49.7128,49.872,49.6421,49.6686,75514.0
2022-03-16 14:00:00,56.13,56.25,55.59,55.61,112013.0,49.6421,49.7482,49.1645,49.1822,112013.0
2022-03-16 14:30:00,55.58,56.18,55.38,56.06,173943.0,49.1556,49.6863,48.9787,49.5801,173943.0
2022-03-16 15:00:00,56.08,56.41,56.02,56.24,157591.0,49.5978,49.8897,49.5448,49.7393,157591.0
2022-03-16 15:30:00,56.24,56.67,56.03,56.65,501498.0,49.7393,50.1196,49.5536,50.102,501498.0
2022-03-17 09:30:00,55.97,56.62,55.88,56.62,179883.0,49.5005,50.0754,49.421,50.0754,179883.0
2022-03-17 10:00:00,56.62,56.96,56.25,56.9,104896.0,50.0754,50.3761,49.7482,50.3231,104896.0
2022-03-17 10:30:00,56.94,57.0,56.71,56.8,148961.0,50.3584,50.4115,50.155,50.2346,148961.0
2022-03-17 11:00:00,56.78,57.04,56.66,57.01,106012.0,50.2169,50.4469,50.1108,50.4203,106012.0
2022-03-17 11:30:00,57.0,57.11,56.77,57.04,140540.0,50.4115,50.5088,50.2081,50.4469,140540.0
2022-03-17 12:00:00,57.05,57.35,57.04,57.22,102221.0,50.4557,50.721,50.4469,50.6061,102221.0
2022-03-17 12:30:00,57.19,57.3,57.08,57.23,89410.0,50.5795,50.6768,50.4822,50.6149,89410.0
2022-03-17 13:00:00,57.22,57.39,57.11,57.38,95431.0,50.6061,50.7564,50.5088,50.7476,95431.0
2022-03-17 13:30:00,57.38,57.47,57.29,57.4,97434.0,50.7476,50.8272,50.668,50.7653,97434.0
2022-03-17 14:00:00,57.41,57.43,57.11,57.13,96412.0,50.7741,50.7918,50.5088,50.5265,96412.0
2022-03-17 14:30:00,57.13,57.32,57.03,57.19,112897.0,50.5265,50.6945,50.438,50.5795,112897.0
2022-03-17 15:00:00,57.17,57.22,56.92,57.15,142690.0,50.5618,50.6061,50.3407,50.5442,142690.0
2022-03-17 15:30:00,57.17,57.33,57.09,57.24,384103.0,50.5618,50.7034,50.4911,50.6238,384103.0
2022-03-18 09:30:00,56.9,56.91,56.18,56.39,447679.0,50.3231,50.3319,49.6863,49.872,447679.0
2022-03-18 10:00:00,56.42,56.79,56.35,56.42,158844.0,49.8985,50.2258,49.8366,49.8985,158844.0
2022-03-18 10:30:00,56.44,56.52,56.09,56.41,186825.0,49.9162,49.987,49.6067,49.8897,186825.0
2022-03-18 11:00:00,56.43,56.82,56.36,56.82,84063.0,49.9074,50.2523,49.8455,50.2523,84063.0
2022-03-18 11:30:00,56.8,56.94,56.56,56.67,75572.0,50.2346,50.3584,50.0224,50.1196,75572.0
2022-03-18 12:00:00,56.68,56.94,56.65,56.91,88804.0,50.1285,50.3584,50.102,50.3319,88804.0
2022-03-18 12:30:00,56.9,57.05,56.73,57.04,89559.0,50.3231,50.4557,50.1727,50.4469,89559.0
2022-03-18 13:00:00,57.03,57.08,56.9,57.08,75991.0,50.438,50.4822,50.3231,50.4822,75991.0
2022-03-18 13:30:00,57.09,57.13,56.95,57.05,84066.0,50.4911,50.5265,50.3673,50.4557,84066.0
2022-03-18 14:00:00,57.06,57.29,56.95,57.08,161851.0,50.4646,50.668,50.3673,50.4822,161851.0
2022-03-18 14:30:00,57.09,57.37,57.07,57.27,207367.0,50.4911,50.7387,50.4734,50.6503,207367.0
2022-03-18 15:00:00,57.28,57.64,57.27,57.53,139310.0,50.6591,50.9775,50.6503,50.8802,139310.0
2022-03-18 15:30:00,57.54,57.64,57.27,57.47,682413.0,50.8891,50.9775,50.6503,50.8272,682413.0
2022-03-21 09:30:00,57.55,57.62,56.58,56.91,218084.0,50.8979,50.9598,50.04,50.3319,218084.0
2022-03-21 10:00:00,56.89,56.93,56.47,56.73,130530.0,50.3142,50.3496,49.9428,50.1727,130530.0
2022-03-21 10:30:00,56.71,56.97,56.57,56.84,172555.0,50.155,50.385,50.0312,50.27,172555.0
2022-03-21 11:00:00,56.83,57.05,56.76,56.96,108490.0,50.2611,50.4557,50.1992,50.3761,108490.0
2022-03-21 11:30:00,56.96,57.09,56.71,57.05,64425.0,50.3761,50.4911,50.155,50.4557,64425.0
2022-03-21 12:00:00,57.02,57.21,56.92,57.11,77219.0,50.4292,50.5972,50.3407,50.5088,77219.0
2022-03-21 12:30:00,57.1,57.1,56.65,56.72,83086.0,50.4999,50.4999,50.102,50.1639,83086.0
2022-03-21 13:00:00,56.71,56.76,56.36,56.4,101223.0,50.155,50.1992,49.8455,49.8808,101223.0
2022-03-21 13:30:00,56.4,56.51,56.33,56.51,96807.0,49.8808,49.9781,49.8189,49.9781,96807.0
2022-03-21 14:00:00,56.51,56.57,56.21,56.39,144298.0,49.9781,50.0312,49.7128,49.872,144298.0
2022-03-21 14:30:00,56.39,56.66,56.25,56.34,159011.0,49.872,50.1108,49.7482,49.8278,159011.0
2022-03-21 15:00:00,56.33,56.47,56.23,56.41,133758.0,49.8189,49.9428,49.7305,49.8897,133758.0
2022-03-21 15:30:00,56.41,56.57,56.19,56.46,491580.0,49.8897,50.0312,49.6951,49.9339,491580.0
2022-03-22 09:30:00,57.19,57.72,57.0,57.51,127636.0,50.5795,51.0483,50.4115,50.8625,127636.0
2022-03-22 10:00:00,57.5,57.78,56.94,56.94,103900.0,50.8537,51.1013,50.3584,50.3584,103900.0
2022-03-22 10:30:00,56.95,57.15,56.7,56.71,120734.0,50.3673,50.5442,50.1462,50.155,120734.0
2022-03-22 11:00:00,56.73,56.96,56.4,56.85,120657.0,50.1727,50.3761,49.8808,50.2788,120657.0
2022-03-22 11:30:00,56.86,56.88,56.53,56.72,90582.0,50.2877,50.3054,49.9958,50.1639,90582.0
2022-03-22 12:00:00,56.72,56.89,56.55,56.67,78171.0,50.1639,50.3142,50.0135,50.1196,78171.0
2022-03-22 12:30:00,56.67,56.89,56.59,56.86,49968.0,50.1196,50.3142,50.0489,50.2877,49968.0
2022-03-22 13:00:00,56.86,57.02,56.75,56.85,56112.0,50.2877,50.4292,50.1904,50.2788,56112.0
2022-03-22 13:30:00,56.86,56.88,56.61,56.64,55655.0,50.2877,50.3054,50.0666,50.0931,55655.0
2022-03-22 14:00:00,56.65,56.79,56.46,56.58,75797.0,50.102,50.2258,49.9339,50.04,75797.0
2022-03-22 14:30:00,56.56,56.72,56.47,56.64,96469.0,50.0224,50.1639,49.9428,50.0931,96469.0
2022-03-22 15:00:00,56.65,56.76,56.52,56.68,184236.0,50.102,50.1992,49.987,50.1285,184236.0
2022-03-22 15:30:00,56.68,56.89,56.6,56.74,555837.0,50.1285,50.3142,50.0577,50.1815,555837.0
2022-03-23 09:30:00,56.35,56.74,56.15,56.31,136267.0,49.8366,50.1815,49.6597,49.8012,136267.0
2022-03-23 10:00:00,56.26,56.65,56.22,56.58,57248.0,49.757,50.102,49.7217,50.04,57248.0
2022-03-23 10:30:00,56.58,56.66,56.46,56.55,70478.0,50.04,50.1108,49.9339,50.0135,70478.0
2022-03-23 11:00:00,56.57,56.72,56.46,56.5,170490.0,50.0312,50.1639,49.9339,49.9693,170490.0
2022-03-23 11:30:00,56.49,56.57,56.43,56.45,36986.0,49.9604,50.0312,49.9074,49.9251,36986.0
2022-03-23 12:00:00,56.43,56.48,56.04,56.13,90486.0,49.9074,49.9516,49.5625,49.6421,90486.0
2022-03-23 12:30:00,56.14,56.22,55.89,55.98,126803.0,49.6509,49.7217,49.4298,49.5094,126803.0
2022-03-23 13:00:00,55.98,56.01,55.76,55.81,271816.0,49.5094,49.5359,49.3148,49.359,271816.0
2022-03-23 13:30:00,55.8,55.84,55.66,55.73,177027.0,49.3502,49.3856,49.2264,49.2883,177027.0
2022-03-23 14:00:00,55.73,55.78,55.56,55.77,211975.0,49.2883,49.3325,49.1379,49.3237,211975.0
2022-03-23 14:30:00,55.77,55.87,55.62,55.63,71395.0,49.3237,49.4121,49.191,49.1998,71395.0
2022-03-23 15:00:00,55.63,55.73,55.58,55.66,125789.0,49.1998,49.2883,49.1556,49.2264,125789.0
2022-03-23 15:30:00,55.66,55.73,55.56,55.64,649930.0,49.2264,49.2883,49.1379,49.2087,649930.0
2022-03-24 09:30:00,56.23,56.24,55.8,56.1,66784.0,49.7305,49.7393,49.3502,49.6155,66784.0
2022-03-24 10:00:00,56.12,56.42,56.05,56.25,68826.0,49.6332,49.8985,49.5713,49.7482,68826.0
2022-03-24 10:30:00,56.26,56.43,55.97,56.01,80128.0,49.757,49.9074,49.5005,49.5359,80128.0
2022-03-24 11:00:00,56.0,56.39,55.97,56.36,58183.0,49.5271,49.872,49.5005,49.8455,58183.0
2022-03-24 11:30:00,56.37,56.56,56.35,56.55,48192.0,49.8543,50.0224,49.8366,50.0135,48192.0
2022-03-24 12:00:00,56.54,56.55,56.32,56.33,49177.0,50.0047,50.0135,49.8101,49.8189,49177.0
2022-03-24 12:30:00,56.33,56.47,56.31,56.39,45402.0,49.8189,49.9428,49.8012,49.872,45402.0
2022-03-24 13:00:00,56.39,56.44,56.28,56.38,48609.0,49.872,49.9162,49.7747,49.8632,48609.0
2022-03-24 13:30:00,56.38,56.44,56.23,56.26,45620.0,49.8632,49.9162,49.7305,49.757,45620.0
2022-03-24 14:00:00,56.26,56.36,56.03,56.08,49549.0,49.757,49.8455,49.5536,49.5978,49549.0
2022-03-24 14:30:00,56.09,56.25,55.99,56.23,43669.0,49.6067,49.7482,49.5182,49.7305,43669.0
2022-03-24 15:00:00,56.22,56.28,56.13,56.27,78119.0,49.7217,49.7747,49.6421,49.7659,78119.0
2022-03-24 15:30:00,56.28,56.3,56.12,56.24,312264.0,49.7747,49.7924,49.6332,49.7393,312264.0
2022-03-25 09:30:00,56.49,57.0,56.48,56.94,204559.0,49.9604,50.4115,49.9516,50.3584,204559.0
2022-03-25 10:00:00,56.92,57.26,56.88,57.12,66695.0,50.3407,50.6414,50.3054,50.5176,66695.0
2022-03-25 10:30:00,57.14,57.26,57.08,57.17,66529.0,50.5353,50.6414,50.4822,50.5618,66529.0
2022-03-25 11:00:00,57.17,57.19,56.76,56.9,129782.0,50.5618,50.5795,50.1992,50.3231,129782.0
2022-03-25 11:30:00,56.89,57.16,56.84,57.11,102371.0,50.3142,50.553,50.27,50.5088,102371.0
2022-03-25 12:00:00,57.11,57.32,57.05,57.16,105774.0,50.5088,50.6945,50.4557,50.553,105774.0
2022-03-25 12:30:00,57.13,57.13,56.94,56.94,47952.0,50.5265,50.5265,50.3584,50.3584,47952.0
2022-03-25 13:00:00,56.95,57.15,56.92,57.13,73125.0,50.3673,50.5442,50.3407,50.5265,73125.0
2022-03-25 13:30:00,57.12,57.24,57.08,57.21,65134.0,50.5176,50.6238,50.4822,50.5972,65134.0
2022-03-25 14:00:00,57.22,57.37,57.12,57.37,104156.0,50.6061,50.7387,50.5176,50.7387,104156.0
2022-03-25 14:30:00,57.37,57.62,57.35,57.58,221213.0,50.7387,50.9598,50.721,50.9245,221213.0
2022-03-25 15:00:00,57.58,57.61,57.15,57.19,185569.0,50.9245,50.951,50.5442,50.5795,185569.0
2022-03-25 15:30:00,57.18,57.39,57.04,57.36,294972.0,50.5707,50.7564,50.4469,50.7299,294972.0
2022-03-28 09:30:00,57.24,57.54,56.83,57.42,121185.0,50.6238,50.8891,50.2611,50.7829,121185.0
2022-03-28 10:00:00,57.43,57.54,57.02,57.13,78616.0,50.7918,50.8891,50.4292,50.5265,78616.0
2022-03-28 10:30:00,57.15,57.21,56.9,57.16,64804.0,50.5442,50.5972,50.3231,50.553,64804.0
2022-03-28 11:00:00,57.18,57.3,57.02,57.25,76605.0,50.5707,50.6768,50.4292,50.6326,76605.0
2022-03-28 11:30:00,57.26,57.35,57.09,57.19,135819.0,50.6414,50.721,50.4911,50.5795,135819.0
2022-03-28 12:00:00,57.2,57.32,57.09,57.12,59367.0,50.5884,50.6945,50.4911,50.5176,59367.0
2022-03-28 12:30:00,57.09,57.32,57.08,57.3,49824.0,50.4911,50.6945,50.4822,50.6768,49824.0
2022-03-28 13:00:00,57.3,57.35,57.1,57.19,56358.0,50.6768,50.721,50.4999,50.5795,56358.0
2022-03-28 13:30:00,57.22,57.28,57.17,57.25,50715.0,50.6061,50.6591,50.5618,50.6326,50715.0
2022-03-28 14:00:00,57.24,57.27,57.07,57.2,50659.0,50.6238,50.6503,50.4734,50.5884,50659.0
2022-03-28 14:30:00,57.19,57.56,57.11,57.56,62424.0,50.5795,50.9068,50.5088,50.9068,62424.0
2022-03-28 15:00:00,57.57,57.57,57.36,57.41,93513.0,50.9156,50.9156,50.7299,50.7741,93513.0
2022-03-28 15:30:00,57.41,57.54,57.35,57.44,348695.0,50.7741,50.8891,50.721,50.8006,348695.0
2022-03-29 09:30:00,58.92,60.09,58.69,59.55,266710.0,52.1096,53.1443,51.9062,52.6667,266710.0
2022-03-29 10:00:00,59.51,59.54,59.06,59.34,98426.0,52.6314,52.6579,52.2334,52.481,98426.0
2022-03-29 10:30:00,59.36,59.49,59.19,59.45,63963.0,52.4987,52.6137,52.3484,52.5783,63963.0
2022-03-29 11:00:00,59.44,59.59,59.26,59.35,67210.0,52.5695,52.7021,52.4103,52.4899,67210.0
2022-03-29 11:30:00,59.35,59.58,59.26,59.58,92184.0,52.4899,52.6933,52.4103,52.6933,92184.0
2022-03-29 12:00:00,59.57,59.64,59.31,59.33,102077.0,52.6844,52.7463,52.4545,52.4722,102077.0
2022-03-29 12:30:00,59.34,59.34,59.13,59.2,104690.0,52.481,52.481,52.2953,52.3572,104690.0
2022-03-29 13:00:00,59.2,59.22,59.02,59.12,84791.0,52.3572,52.3749,52.198,52.2864,84791.0
2022-03-29 13:30:00,59.13,59.3,59.07,59.3,64570.0,52.2953,52.4456,52.2422,52.4456,64570.0
2022-03-29 14:00:00,59.32,59.49,59.29,59.49,100627.0,52.4633,52.6137,52.4368,52.6137,100627.0
2022-03-29 14:30:00,59.48,59.63,59.45,59.62,87471.0,52.6048,52.7375,52.5783,52.7287,87471.0
2022-03-29 15:00:00,59.62,59.71,59.53,59.69,90804.0,52.7287,52.8083,52.6491,52.7906,90804.0
2022-03-29 15:30:00,59.68,59.78,59.51,59.63,250586.0,52.7817,52.8702,52.6314,52.7375,250586.0
2022-03-30 09:30:00,59.5,59.65,59.02,59.65,114687.0,52.6225,52.7552,52.198,52.7552,114687.0
2022-03-30 10:00:00,59.66,59.84,59.22,59.38,77637.0,52.764,52.9232,52.3749,52.5164,77637.0
2022-03-30 10:30:00,59.41,59.42,58.96,59.01,91332.0,52.5429,52.5518,52.1449,52.1892,91332.0
2022-03-30 11:00:00,59.01,59.11,58.77,58.84,124915.0,52.1892,52.2776,51.9769,52.0388,124915.0
2022-03-30 11:30:00,58.84,58.89,58.58,58.67,152456.0,52.0388,52.083,51.8089,51.8885,152456.0
2022-03-30 12:00:00,58.67,58.9,58.65,58.87,61681.0,51.8885,52.0919,51.8708,52.0653,61681.0
2022-03-30 12:30:00,58.87,58.93,58.77,58.88,73226.0,52.0653,52.1184,51.9769,52.0742,73226.0
2022-03-30 13:00:00,58.88,58.89,58.49,58.55,76688.0,52.0742,52.083,51.7293,51.7823,76688.0
2022-03-30 13:30:00,58.54,58.63,58.44,58.47,62994.0,51.7735,51.8531,51.685,51.7116,62994.0
2022-03-30 14:00:00,58.44,58.56,58.35,58.37,89035.0,51.685,51.7912,51.6055,51.6231,89035.0
2022-03-30 14:30:00,58.37,58.47,58.24,58.24,78275.0,51.6231,51.7116,51.5082,51.5082,78275.0
2022-03-30 15:00:00,58.24,58.25,58.09,58.2,82435.0,51.5082,51.517,51.3755,51.4728,82435.0
2022-03-30 15:30:00,58.2,58.43,58.15,58.43,303973.0,51.4728,51.6762,51.4286,51.6762,303973.0
2022-03-31 09:30:00,57.94,58.31,57.53,57.86,173950.0,51.2428,51.5701,50.8802,51.1721,173950.0
2022-03-31 10:00:00,57.81,57.81,57.29,57.38,149255.0,51.1279,51.1279,50.668,50.7476,149255.0
2022-03-31 10:30:00,57.37,57.92,57.37,57.81,185570.0,50.7387,51.2252,50.7387,51.1279,185570.0
2022-03-31 11:00:00,57.8,57.97,57.64,57.66,96438.0,51.119,51.2694,50.9775,50.9952,96438.0
2022-03-31 11:30:00,57.68,57.77,57.52,57.69,90385.0,51.0129,51.0925,50.8714,51.0217,90385.0
2022-03-31 12:00:00,57.7,57.77,57.48,57.55,61648.0,51.0306,51.0925,50.836,50.8979,61648.0
2022-03-31 12:30:00,57.56,57.68,57.52,57.59,42431.0,50.9068,51.0129,50.8714,50.9333,42431.0
2022-03-31 13:00:00,57.58,57.76,57.47,57.61,123878.0,50.9245,51.0836,50.8272,50.951,123878.0
2022-03-31 13:30:00,57.58,57.64,57.45,57.57,86110.0,50.9245,50.9775,50.8095,50.9156,86110.0
2022-03-31 14:00:00,57.57,57.59,57.48,57.57,41382.0,50.9156,50.9333,50.836,50.9156,41382.0
2022-03-31 14:30:00,57.58,57.58,57.42,57.49,60835.0,50.9245,50.9245,50.7829,50.8449,60835.0
2022-03-31 15:00:00,57.49,57.57,57.29,57.34,83057.0,50.8449,50.9156,50.668,50.7122,83057.0
2022-03-31 15:30:00,57.34,57.34,56.85,56.85,429427.0,50.7122,50.7122,50.2788,50.2788,429427.0
2022-04-01 09:30:00,57.18,57.4,56.76,56.94,105256.0,50.5707,50.7653,50.1992,50.3584,105256.0
2022-04-01 10:00:00,56.96,56.99,56.3,56.4,77640.0,50.3761,50.4027,49.7924,49.8808,77640.0
2022-04-01 10:30:00,56.4,56.51,56.23,56.4,88913.0,49.8808,49.9781,49.7305,49.8808,88913.0
2022-04-01 11:00:00,56.38,56.59,56.31,56.46,87310.0,49.8632,50.0489,49.8012,49.9339,87310.0
2022-04-01 11:30:00,56.46,56.5,56.07,56.11,71342.0,49.9339,49.9693,49.589,49.6244,71342.0
2022-04-01 12:00:00,56.12,56.22,55.92,56.16,76067.0,49.6332,49.7217,49.4563,49.6686,76067.0
2022-04-01 12:30:00,56.14,56.17,55.84,55.85,83624.0,49.6509,49.6774,49.3856,49.3944,83624.0
2022-04-01 13:00:00,55.84,55.87,55.64,55.8,166197.0,49.3856,49.4121,49.2087,49.3502,166197.0
2022-04-01 13:30:00,55.79,56.2,55.77,56.07,47710.0,49.3414,49.704,49.3237,49.589,47710.0
2022-04-01 14:00:00,56.08,56.42,56.06,56.41,42270.0,49.5978,49.8985,49.5801,49.8897,42270.0
2022-04-01 14:30:00,56.44,56.51,56.3,56.36,59024.0,49.9162,49.9781,49.7924,49.8455,59024.0
2022-04-01 15:00:00,56.36,56.47,56.08,56.17,90399.0,49.8455,49.9428,49.5978,49.6774,90399.0
2022-04-01 15:30:00,56.16,56.57,56.11,56.54,462445.0,49.6686,50.0312,49.6244,50.0047,462445.0
2022-04-04 09:30:00,56.58,56.82,56.03,56.81,120967.0,50.04,50.2523,49.5536,50.2435,120967.0
2022-04-04 10:00:00,56.8,57.21,56.72,57.15,223525.0,50.2346,50.5972,50.1639,50.5442,223525.0
2022-04-04 10:30:00,57.15,57.33,57.02,57.24,117877.0,50.5442,50.7034,50.4292,50.6238,117877.0
2022-04-04 11:00:00,57.22,57.37,57.15,57.25,65933.0,50.6061,50.7387,50.5442,50.6326,65933.0
2022-04-04 11:30:00,57.25,57.35,57.14,57.14,133373.0,50.6326,50.721,50.5353,50.5353,133373.0
2022-04-04 12:00:00,57.15,57.2,57.06,57.12,65222.0,50.5442,50.5884,50.4646,50.5176,65222.0
2022-04-04 12:30:00,57.12,57.14,56.99,57.0,41452.0,50.5176,50.5353,50.4027,50.4115,41452.0
2022-04-04 13:00:00,56.98,56.99,56.84,56.85,34701.0,50.3938,50.4027,50.27,50.2788,34701.0
2022-04-04 13:30:00,56.84,57.05,56.82,57.04,45638.0,50.27,50.4557,50.2523,50.4469,45638.0
2022-04-04 14:00:00,57.04,57.1,56.93,56.99,43936.0,50.4469,50.4999,50.3496,50.4027,43936.0
2022-04-04 14:30:00,56.99,57.05,56.91,56.96,55109.0,50.4027,50.4557,50.3319,50.3761,55109.0
2022-04-04 15:00:00,56.96,57.03,56.85,56.91,76497.0,50.3761,50.438,50.2788,50.3319,76497.0
2022-04-04 15:30:00,56.92,57.02,56.87,56.93,371724.0,50.3407,50.4292,50.2965,50.3496,371724.0
2022-04-05 09:30:00,56.08,56.68,55.57,55.81,318446.0,49.5978,50.1285,49.1468,49.359,318446.0
2022-04-05 10:00:00,55.82,56.02,55.1,55.17,235908.0,49.3679,49.5448,48.7311,48.793,235908.0
2022-04-05 10:30:00,55.18,55.26,54.92,54.95,170020.0,48.8019,48.8726,48.5719,48.5984,170020.0
2022-04-05 11:00:00,54.96,55.23,54.9,55.08,137878.0,48.6073,48.8461,48.5542,48.7134,137878.0
2022-04-05 11:30:00,55.07,55.21,55.01,55.12,70660.0,48.7046,48.8284,48.6515,48.7488,70660.0
2022-04-05 12:00:00,55.12,55.21,54.81,55.06,91781.0,48.7488,48.8284,48.4746,48.6957,91781.0
2022-04-05 12:30:00,55.05,55.22,55.01,55.21,56163.0,48.6869,48.8372,48.6515,48.8284,56163.0
2022-04-05 13:00:00,55.2,55.41,55.1,55.36,125245.0,48.8196,49.0053,48.7311,48.9611,125245.0
2022-04-05 13:30:00,55.37,55.57,55.35,55.41,89607.0,48.9699,49.1468,48.9522,49.0053,89607.0
2022-04-05 14:00:00,55.41,55.67,55.33,55.64,157627.0,49.0053,49.2352,48.9345,49.2087,157627.0
2022-04-05 14:30:00,55.65,55.8,55.53,55.55,102379.0,49.2175,49.3502,49.1114,49.1291,102379.0
2022-04-05 15:00:00,55.55,55.69,55.5,55.59,73449.0,49.1291,49.2529,49.0849,49.1645,73449.0
2022-04-05 15:30:00,55.59,55.78,55.55,55.75,331272.0,49.1645,49.3325,49.1291,49.306,331272.0
2022-04-06 09:30:00,55.11,55.38,54.75,54.84,226864.0,48.74,48.9787,48.4216,48.5012,226864.0
2022-04-06 10:00:00,54.85,54.9,54.3,54.74,110529.0,48.51,48.5542,48.0236,48.4127,110529.0
2022-04-06 10:30:00,54.77,55.26,54.47,54.98,135599.0,48.4393,48.8726,48.1739,48.625,135599.0
2022-04-06 11:00:00,54.98,55.42,54.89,55.39,164906.0,48.625,49.0141,48.5454,48.9876,164906.0
2022-04-06 11:30:00,55.38,55.39,54.91,54.93,92879.0,48.9787,48.9876,48.5631,48.5808,92879.0
2022-04-06 12:00:00,54.94,55.21,54.89,55.14,44380.0,48.5896,48.8284,48.5454,48.7665,44380.0
2022-04-06 12:30:00,55.14,55.26,55.08,55.23,65838.0,48.7665,48.8726,48.7134,48.8461,65838.0
2022-04-06 13:00:00,55.23,55.49,55.23,55.34,69780.0,48.8461,49.076,48.8461,48.9434,69780.0
2022-04-06 13:30:00,55.35,55.6,55.3,55.53,85439.0,48.9522,49.1733,48.908,49.1114,85439.0
2022-04-06 14:00:00,55.53,55.75,55.36,55.62,192730.0,49.1114,49.306,48.9611,49.191,192730.0
2022-04-06 14:30:00,55.59,56.01,55.48,55.98,127149.0,49.1645,49.5359,49.0672,49.5094,127149.0
2022-04-06 15:00:00,55.99,56.11,55.75,55.77,141629.0,49.5182,49.6244,49.306,49.3237,141629.0
2022-04-06 15:30:00,55.75,55.97,55.67,55.74,270424.0,49.306,49.5005,49.2352,49.2971,270424.0
2022-04-07 09:30:00,55.57,55.85,54.96,55.05,222152.0,49.1468,49.3944,48.6073,48.6869,222152.0
2022-04-07 10:00:00,55.04,55.04,54.75,54.93,163631.0,48.678,48.678,48.4216,48.5808,163631.0
2022-04-07 10:30:00,54.94,55.23,54.89,55.07,121363.0,48.5896,48.8461,48.5454,48.7046,121363.0
2022-04-07 11:00:00,55.1,55.33,54.94,55.16,82541.0,48.7311,48.9345,48.5896,48.7842,82541.0
2022-04-07 11:30:00,55.15,55.39,55.11,55.32,129714.0,48.7753,48.9876,48.74,48.9257,129714.0
2022-04-07 12:00:00,55.3,55.46,55.23,55.38,115911.0,48.908,49.0495,48.8461,48.9787,115911.0
2022-04-07 12:30:00,55.38,55.71,55.33,55.55,81656.0,48.9787,49.2706,48.9345,49.1291,81656.0
2022-04-07 13:00:00,55.55,56.0,55.51,55.96,63597.0,49.1291,49.5271,49.0937,49.4917,63597.0
2022-04-07 13:30:00,55.95,56.08,55.82,56.08,102182.0,49.4829,49.5978,49.3679,49.5978,102182.0
2022-04-07 14:00:00,56.05,56.25,55.93,56.06,66574.0,49.5713,49.7482,49.4652,49.5801,66574.0
2022-04-07 14:30:00,56.07,56.29,55.91,56.26,135747.0,49.589,49.7836,49.4475,49.757,135747.0
2022-04-07 15:00:00,56.25,56.34,55.95,56.03,121343.0,49.7482,49.8278,49.4829,49.5536,121343.0
2022-04-07 15:30:00,56.03,56.21,55.95,56.12,385670.0,49.5536,49.7128,49.4829,49.6332,385670.0
2022-04-08 09:30:00,56.09,56.56,55.68,55.9,242894.0,49.6067,50.0224,49.2441,49.4386,242894.0
2022-04-08 10:00:00,55.87,56.63,55.78,56.57,78777.0,49.4121,50.0843,49.3325,50.0312,78777.0
2022-04-08 10:30:00,56.58,56.62,56.25,56.6,102330.0,50.04,50.0754,49.7482,50.0577,102330.0
2022-04-08 11:00:00,56.58,57.15,56.58,56.79,386028.0,50.04,50.5442,50.04,50.2258,386028.0
2022-04-08 11:30:00,56.79,56.97,56.66,56.81,240979.0,50.2258,50.385,50.1108,50.2435,240979.0
2022-04-08 12:00:00,56.8,57.08,56.78,57.02,168286.0,50.2346,50.4822,50.2169,50.4292,168286.0
2022-04-08 12:30:00,57.02,57.04,56.87,56.89,117610.0,50.4292,50.4469,50.2965,50.3142,117610.0
2022-04-08 13:00:00,56.88,56.92,56.8,56.87,99335.0,50.3054,50.3407,50.2346,50.2965,99335.0
2022-04-08 13:30:00,56.87,56.93,56.83,56.86,100814.0,50.2965,50.3496,50.2611,50.2877,100814.0
2022-04-08 14:00:00,56.87,57.04,56.8,56.83,264687.0,50.2965,50.4469,50.2346,50.2611,264687.0
2022-04-08 14:30:00,56.83,56.93,56.8,56.89,176972.0,50.2611,50.3496,50.2346,50.3142,176972.0
2022-04-08 15:00:00,56.88,57.0,56.86,56.98,102817.0,50.3054,50.4115,50.2877,50.3938,102817.0
2022-04-08 15:30:00,56.98,56.99,56.49,56.64,486652.0,50.3938,50.4027,49.9604,50.0931,486652.0
2022-04-11 09:30:00,56.14,56.76,56.01,56.73,142387.0,49.6509,50.1992,49.5359,50.1727,142387.0
2022-04-11 10:00:00,56.72,56.85,56.42,56.46,137766.0,50.1639,50.2788,49.8985,49.9339,137766.0
2022-04-11 10:30:00,56.42,56.54,56.16,56.17,100792.0,49.8985,50.0047,49.6686,49.6774,100792.0
2022-04-11 11:00:00,56.15,56.15,55.66,55.73,78377.0,49.6597,49.6597,49.2264,49.2883,78377.0
2022-04-11 11:30:00,55.71,55.81,55.48,55.51,57958.0,49.2706,49.359,49.0672,49.0937,57958.0
2022-04-11 12:00:00,55.51,55.59,55.36,55.36,58578.0,49.0937,49.1645,48.9611,48.9611,58578.0
2022-04-11 12:30:00,55.35,55.37,55.06,55.15,58889.0,48.9522,48.9699,48.6957,48.7753,58889.0
2022-04-11 13:00:00,55.16,55.47,55.14,55.44,68590.0,48.7842,49.0583,48.7665,49.0318,68590.0
2022-04-11 13:30:00,55.46,55.58,55.38,55.55,48347.0,49.0495,49.1556,48.9787,49.1291,48347.0
2022-04-11 14:00:00,55.55,55.57,55.3,55.46,61662.0,49.1291,49.1468,48.908,49.0495,61662.0
2022-04-11 14:30:00,55.46,55.9,55.43,55.86,108554.0,49.0495,49.4386,49.023,49.4033,108554.0
2022-04-11 15:00:00,55.86,55.96,55.72,55.72,94713.0,49.4033,49.4917,49.2794,49.2794,94713.0
2022-04-11 15:30:00,55.72,55.73,55.22,55.31,441069.0,49.2794,49.2883,48.8372,48.9168,441069.0
2022-04-12 09:30:00,55.69,56.62,55.45,56.51,187581.0,49.2529,50.0754,49.0407,49.9781,187581.0
2022-04-12 10:00:00,56.53,56.71,56.31,56.35,85563.0,49.9958,50.155,49.8012,49.8366,85563.0
2022-04-12 10:30:00,56.36,56.42,56.15,56.23,64150.0,49.8455,49.8985,49.6597,49.7305,64150.0
2022-04-12 11:00:00,56.2,56.34,56.13,56.22,58831.0,49.704,49.8278,49.6421,49.7217,58831.0
2022-04-12 11:30:00,56.27,56.39,56.06,56.24,80127.0,49.7659,49.872,49.5801,49.7393,80127.0
2022-04-12 12:00:00,56.22,56.25,55.84,55.85,77279.0,49.7217,49.7482,49.3856,49.3944,77279.0
2022-04-12 12:30:00,55.85,56.03,55.83,55.93,42159.0,49.3944,49.5536,49.3767,49.4652,42159.0
2022-04-12 13:00:00,55.92,55.94,55.74,55.75,71599.0,49.4563,49.474,49.2971,49.306,71599.0
2022-04-12 13:30:00,55.7,55.77,55.32,55.36,49835.0,49.2618,49.3237,48.9257,48.9611,49835.0
2022-04-12 14:00:00,55.34,55.48,55.16,55.17,46838.0,48.9434,49.0672,48.7842,48.793,46838.0
2022-04-12 14:30:00,55.17,55.23,55.07,55.14,57429.0,48.793,48.8461,48.7046,48.7665,57429.0
2022-04-12 15:00:00,55.13,55.37,55.0,55.29,71082.0,48.7576,48.9699,48.6427,48.8991,71082.0
2022-04-12 15:30:00,55.28,55.48,55.21,55.41,287177.0,48.8903,49.0672,48.8284,49.0053,287177.0
2022-04-13 09:30:00,55.19,56.13,55.19,55.5,119882.0,48.8107,49.6421,48.8107,49.0849,119882.0
2022-04-13 10:00:00,55.51,55.52,55.2,55.23,207711.0,49.0937,49.1026,48.8196,48.8461,207711.0
2022-04-13 10:30:00,55.19,55.38,55.03,55.25,167818.0,48.8107,48.9787,48.6692,48.8638,167818.0
2022-04-13 11:00:00,55.25,55.45,55.2,55.35,144328.0,48.8638,49.0407,48.8196,48.9522,144328.0
2022-04-13 11:30:00,55.35,55.77,55.33,55.62,50803.0,48.9522,49.3237,48.9345,49.191,50803.0
2022-04-13 12:00:00,55.61,55.75,55.59,55.71,24362.0,49.1822,49.306,49.1645,49.2706,24362.0
2022-04-13 12:30:00,55.7,55.92,55.7,55.78,46807.0,49.2618,49.4563,49.2618,49.3325,46807.0
2022-04-13 13:00:00,55.79,55.87,55.69,55.76,29503.0,49.3414,49.4121,49.2529,49.3148,29503.0
2022-04-13 13:30:00,55.77,55.8,55.7,55.77,49104.0,49.3237,49.3502,49.2618,49.3237,49104.0
2022-04-13 14:00:00,55.74,55.8,55.59,55.7,72239.0,49.2971,49.3502,49.1645,49.2618,72239.0
2022-04-13 14:30:00,55.7,55.73,55.58,55.6,46662.0,49.2618,49.2883,49.1556,49.1733,46662.0
2022-04-13 15:00:00,55.6,55.78,55.59,55.76,51285.0,49.1733,49.3325,49.1645,49.3148,51285.0
2022-04-13 15:30:00,55.76,55.96,55.75,55.93,263410.0,49.3148,49.4917,49.306,49.4652,263410.0
2022-04-14 09:30:00,56.24,56.61,55.73,55.95,119174.0,49.7393,50.0666,49.2883,49.4829,119174.0
2022-04-14 10:00:00,55.95,56.61,55.92,56.55,67205.0,49.4829,50.0666,49.4563,50.0135,67205.0
2022-04-14 10:30:00,56.53,56.64,56.05,56.21,208164.0,49.9958,50.0931,49.5713,49.7128,208164.0
2022-04-14 11:00:00,56.22,56.59,56.17,56.58,90882.0,49.7217,50.0489,49.6774,50.04,90882.0
2022-04-14 11:30:00,56.57,56.58,56.34,56.39,43397.0,50.0312,50.04,49.8278,49.872,43397.0
2022-04-14 12:00:00,56.38,56.4,56.18,56.22,70641.0,49.8632,49.8808,49.6863,49.7217,70641.0
2022-04-14 12:30:00,56.22,56.26,56.07,56.21,48779.0,49.7217,49.757,49.589,49.7128,48779.0
2022-04-14 13:00:00,56.2,56.28,56.13,56.25,48611.0,49.704,49.7747,49.6421,49.7482,48611.0
2022-04-14 13:30:00,56.26,56.37,56.19,56.33,55727.0,49.757,49.8543,49.6951,49.8189,55727.0
2022-04-14 14:00:00,56.34,56.56,56.34,56.44,56355.0,49.8278,50.0224,49.8278,49.9162,56355.0
2022-04-14 14:30:00,56.44,56.49,56.3,56.31,49067.0,49.9162,49.9604,49.7924,49.8012,49067.0
2022-04-14 15:00:00,56.3,56.4,56.26,56.32,67706.0,49.7924,49.8808,49.757,49.8101,67706.0
2022-04-14 15:30:00,56.33,56.34,56.16,56.19,232503.0,49.8189,49.8278,49.6686,49.6951,232503.0
2022-04-18 09:30:00,55.75,56.29,55.37,55.47,125886.0,49.306,49.7836,48.9699,49.0583,125886.0
2022-04-18 10:00:00,55.43,55.87,55.2,55.81,137260.0,49.023,49.4121,48.8196,49.359,137260.0
2022-04-18 10:30:00,55.82,56.13,55.79,55.96,96925.0,49.3679,49.6421,49.3414,49.4917,96925.0
2022-04-18 11:00:00,55.94,56.08,55.67,55.75,47745.0,49.474,49.5978,49.2352,49.306,47745.0
2022-04-18 11:30:00,55.74,55.84,55.51,55.61,94717.0,49.2971,49.3856,49.0937,49.1822,94717.0
2022-04-18 12:00:00,55.59,55.61,55.32,55.32,79441.0,49.1645,49.1822,48.9257,48.9257,79441.0
2022-04-18 12:30:00,55.33,55.56,55.31,55.54,71550.0,48.9345,49.1379,48.9168,49.1203,71550.0
2022-04-18 13:00:00,55.55,55.55,55.37,55.5,62100.0,49.1291,49.1291,48.9699,49.0849,62100.0
2022-04-18 13:30:00,55.5,55.8,55.5,55.75,85161.0,49.0849,49.3502,49.0849,49.306,85161.0
2022-04-18 14:00:00,55.75,55.84,55.63,55.78,90630.0,49.306,49.3856,49.1998,49.3325,90630.0
2022-04-18 14:30:00,55.78,55.98,55.76,55.91,109832.0,49.3325,49.5094,49.3148,49.4475,109832.0
2022-04-18 15:00:00,55.92,55.93,55.56,55.65,120445.0,49.4563,49.4652,49.1379,49.2175,120445.0
2022-04-18 15:30:00,55.65,55.74,55.44,55.74,301259.0,49.2175,49.2971,49.0318,49.2971,301259.0
2022-04-19 09:30:00,55.91,56.85,55.91,56.79,191133.0,49.4475,50.2788,49.4475,50.2258,191133.0
2022-04-19 10:00:00,56.83,56.87,56.65,56.78,162596.0,50.2611,50.2965,50.102,50.2169,162596.0
2022-04-19 10:30:00,56.79,57.03,56.72,56.93,197843.0,50.2258,50.438,50.1639,50.3496,197843.0
2022-04-19 11:00:00,56.91,57.09,56.86,57.06,148778.0,50.3319,50.4911,50.2877,50.4646,148778.0
2022-04-19 11:30:00,57.08,57.33,57.08,57.26,92772.0,50.4822,50.7034,50.4822,50.6414,92772.0
2022-04-19 12:00:00,57.24,57.46,57.19,57.43,92155.0,50.6238,50.8183,50.5795,50.7918,92155.0
2022-04-19 12:30:00,57.43,57.47,57.2,57.29,74126.0,50.7918,50.8272,50.5884,50.668,74126.0
2022-04-19 13:00:00,57.28,57.36,57.16,57.17,67854.0,50.6591,50.7299,50.553,50.5618,67854.0
2022-04-19 13:30:00,57.16,57.28,57.1,57.17,60133.0,50.553,50.6591,50.4999,50.5618,60133.0
2022-04-19 14:00:00,57.17,57.21,56.98,57.08,97610.0,50.5618,50.5972,50.3938,50.4822,97610.0
2022-04-19 14:30:00,57.07,57.2,57.03,57.16,88899.0,50.4734,50.5884,50.438,50.553,88899.0
2022-04-19 15:00:00,57.15,57.28,57.08,57.23,97847.0,50.5442,50.6591,50.4822,50.6149,97847.0
2022-04-19 15:30:00,57.24,57.39,57.16,57.37,390391.0,50.6238,50.7564,50.553,50.7387,390391.0
2022-04-20 09:30:00,57.75,58.68,57.56,57.7,124168.0,51.0748,51.8973,50.9068,51.0306,124168.0
2022-04-20 10:00:00,57.7,57.99,57.58,57.77,71593.0,51.0306,51.2871,50.9245,51.0925,71593.0
2022-04-20 10:30:00,57.8,58.06,57.59,58.0,61425.0,51.119,51.349,50.9333,51.2959,61425.0
2022-04-20 11:00:00,58.0,58.03,57.52,57.74,53195.0,51.2959,51.3224,50.8714,51.066,53195.0
2022-04-20 11:30:00,57.74,57.97,57.72,57.87,36790.0,51.066,51.2694,51.0483,51.1809,36790.0
2022-04-20 12:00:00,57.86,57.96,57.74,57.86,69035.0,51.1721,51.2605,51.066,51.1721,69035.0
2022-04-20 12:30:00,57.87,58.06,57.86,57.99,36388.0,51.1809,51.349,51.1721,51.2871,36388.0
2022-04-20 13:00:00,58.0,58.18,57.97,58.13,72346.0,51.2959,51.4551,51.2694,51.4109,72346.0
2022-04-20 13:30:00,58.11,58.25,58.03,58.12,98899.0,51.3932,51.517,51.3224,51.402,98899.0
2022-04-20 14:00:00,58.14,58.15,57.93,57.95,79509.0,51.4197,51.4286,51.234,51.2517,79509.0
2022-04-20 14:30:00,57.95,57.96,57.64,57.69,70563.0,51.2517,51.2605,50.9775,51.0217,70563.0
2022-04-20 15:00:00,57.7,57.89,57.68,57.83,61128.0,51.0306,51.1986,51.0129,51.1456,61128.0
2022-04-20 15:30:00,57.84,57.89,57.65,57.69,166849.0,51.1544,51.1986,50.9864,51.0217,166849.0
2022-04-21 09:30:00,58.77,58.88,57.87,58.0,84773.0,51.9769,52.0742,51.1809,51.2959,84773.0
2022-04-21 10:00:00,58.0,58.03,57.32,57.79,88653.0,51.2959,51.3224,50.6945,51.1102,88653.0
2022-04-21 10:30:00,57.77,57.89,57.47,57.53,96975.0,51.0925,51.1986,50.8272,50.8802,96975.0
2022-04-21 11:00:00,57.54,57.93,57.5,57.68,78058.0,50.8891,51.234,50.8537,51.0129,78058.0
2022-04-21 11:30:00,57.68,57.69,57.28,57.32,46938.0,51.0129,51.0217,50.6591,50.6945,46938.0
2022-04-21 12:00:00,57.31,57.41,57.14,57.21,41741.0,50.6857,50.7741,50.5353,50.5972,41741.0
2022-04-21 12:30:00,57.21,57.33,57.13,57.23,60992.0,50.5972,50.7034,50.5265,50.6149,60992.0
2022-04-21 13:00:00,57.21,57.27,56.92,57.23,60643.0,50.5972,50.6503,50.3407,50.6149,60643.0
2022-04-21 13:30:00,57.23,57.36,56.92,56.93,84408.0,50.6149,50.7299,50.3407,50.3496,84408.0
2022-04-21 14:00:00,56.93,56.94,56.72,56.74,75442.0,50.3496,50.3584,50.1639,50.1815,75442.0
2022-04-21 14:30:00,56.75,56.83,56.32,56.39,110076.0,50.1904,50.2611,49.8101,49.872,110076.0
2022-04-21 15:00:00,56.39,56.61,56.16,56.6,117273.0,49.872,50.0666,49.6686,50.0577,117273.0
2022-04-21 15:30:00,56.6,56.6,56.26,56.49,345920.0,50.0577,50.0577,49.757,49.9604,345920.0
2022-04-22 09:30:00,55.98,56.28,55.27,55.54,65743.0,49.5094,49.7747,48.8815,49.1203,65743.0
2022-04-22 10:00:00,55.52,55.96,55.52,55.73,51484.0,49.1026,49.4917,49.1026,49.2883,51484.0
2022-04-22 10:30:00,55.74,55.91,55.44,55.52,60458.0,49.2971,49.4475,49.0318,49.1026,60458.0
2022-04-22 11:00:00,55.53,55.81,55.34,55.57,90830.0,49.1114,49.359,48.9434,49.1468,90830.0
2022-04-22 11:30:00,55.59,55.76,55.23,55.24,73772.0,49.1645,49.3148,48.8461,48.8549,73772.0
2022-04-22 12:00:00,55.24,55.4,55.16,55.27,74963.0,48.8549,48.9964,48.7842,48.8815,74963.0
2022-04-22 12:30:00,55.27,55.43,55.16,55.17,52561.0,48.8815,49.023,48.7842,48.793,52561.0
2022-04-22 13:00:00,55.17,55.24,54.92,55.09,219450.0,48.793,48.8549,48.5719,48.7223,219450.0
2022-04-22 13:30:00,55.09,55.27,54.98,55.17,290670.0,48.7223,48.8815,48.625,48.793,290670.0
2022-04-22 14:00:00,55.18,55.56,55.12,55.53,203816.0,48.8019,49.1379,48.7488,49.1114,203816.0
2022-04-22 14:30:00,55.52,55.55,54.85,54.93,155134.0,49.1026,49.1291,48.51,48.5808,155134.0
2022-04-22 15:00:00,54.93,54.99,54.66,54.83,161662.0,48.5808,48.6338,48.342,48.4923,161662.0
2022-04-22 15:30:00,54.83,55.12,54.49,54.6,523940.0,48.4923,48.7488,48.1916,48.2889,523940.0
2022-04-25 09:30:00,54.25,54.46,53.13,53.53,260525.0,47.9794,48.1651,46.9888,47.3426,260525.0
2022-04-25 10:00:00,53.56,53.78,53.33,53.63,205345.0,47.3691,47.5637,47.1657,47.431,205345.0
2022-04-25 10:30:00,53.61,53.92,53.27,53.29,233810.0,47.4133,47.6875,47.1126,47.1303,233810.0
2022-04-25 11:00:00,53.28,53.43,52.93,53.23,165183.0,47.1215,47.2541,46.8119,47.0773,165183.0
2022-04-25 11:30:00,53.26,53.36,52.92,53.05,137334.0,47.1038,47.1922,46.8031,46.9181,137334.0
2022-04-25 12:00:00,53.05,53.55,53.0,53.43,126719.0,46.9181,47.3603,46.8738,47.2541,126719.0
2022-04-25 12:30:00,53.41,53.6,53.3,53.31,134507.0,47.2365,47.4045,47.1392,47.148,134507.0
2022-04-25 13:00:00,53.33,53.61,53.21,53.43,117455.0,47.1657,47.4133,47.0596,47.2541,117455.0
2022-04-25 13:30:00,53.42,53.55,53.34,53.44,97731.0,47.2453,47.3603,47.1745,47.263,97731.0
2022-04-25 14:00:00,53.46,53.82,53.28,53.82,106276.0,47.2807,47.5991,47.1215,47.5991,106276.0
2022-04-25 14:30:00,53.84,54.01,53.76,53.81,145954.0,47.6168,47.7671,47.546,47.5902,145954.0
2022-04-25 15:00:00,53.82,54.24,53.61,54.23,104314.0,47.5991,47.9705,47.4133,47.9617,104314.0
2022-04-25 15:30:00,54.23,54.45,53.99,54.33,469331.0,47.9617,48.1562,47.7494,48.0501,469331.0
2022-04-26 09:30:00,53.78,54.29,53.64,53.84,131680.0,47.5637,48.0147,47.4399,47.6168,131680.0
2022-04-26 10:00:00,53.82,54.28,53.46,53.53,90207.0,47.5991,48.0059,47.2807,47.3426,90207.0
2022-04-26 10:30:00,53.55,53.61,53.04,53.27,143943.0,47.3603,47.4133,46.9092,47.1126,143943.0
2022-04-26 11:00:00,53.25,53.26,52.82,52.98,78117.0,47.0949,47.1038,46.7147,46.8562,78117.0
2022-04-26 11:30:00,52.97,53.12,52.82,52.89,180484.0,46.8473,46.98,46.7147,46.7766,180484.0
2022-04-26 12:00:00,52.88,53.42,52.79,53.4,110396.0,46.7677,47.2453,46.6881,47.2276,110396.0
2022-04-26 12:30:00,53.4,53.4,53.1,53.17,83765.0,47.2276,47.2276,46.9623,47.0242,83765.0
2022-04-26 13:00:00,53.17,53.17,52.51,52.58,74042.0,47.0242,47.0242,46.4405,46.5024,74042.0
2022-04-26 13:30:00,52.58,52.71,52.53,52.62,66346.0,46.5024,46.6174,46.4582,46.5378,66346.0
2022-04-26 14:00:00,52.61,53.26,52.58,53.25,115489.0,46.5289,47.1038,46.5024,47.0949,115489.0
2022-04-26 14:30:00,53.24,53.25,52.64,53.02,232440.0,47.0861,47.0949,46.5555,46.8915,232440.0
2022-04-26 15:00:00,53.02,53.07,52.59,52.7,135906.0,46.8915,46.9358,46.5112,46.6085,135906.0
2022-04-26 15:30:00,52.67,52.74,52.41,52.44,550753.0,46.582,46.6439,46.352,46.3786,550753.0
2022-04-27 09:30:00,52.21,53.0,52.0,52.74,132659.0,46.1752,46.8738,45.9894,46.6439,132659.0
2022-04-27 10:00:00,52.84,52.97,52.15,52.15,85521.0,46.7323,46.8473,46.1221,46.1221,85521.0
2022-04-27 10:30:00,52.16,52.52,52.03,52.23,129554.0,46.1309,46.4493,46.016,46.1928,129554.0
2022-04-27 11:00:00,52.25,52.62,52.23,52.56,70989.0,46.2105,46.5378,46.1928,46.4847,70989.0
2022-04-27 11:30:00,52.6,52.71,52.36,52.58,104431.0,46.5201,46.6174,46.3078,46.5024,104431.0
2022-04-27 12:00:00,52.58,53.02,52.58,52.98,117296.0,46.5024,46.8915,46.5024,46.8562,117296.0
2022-04-27 12:30:00,53.0,53.09,52.84,53.09,85256.0,46.8738,46.9534,46.7323,46.9534,85256.0
2022-04-27 13:00:00,53.08,53.08,52.57,52.83,62977.0,46.9446,46.9446,46.4935,46.7235,62977.0
2022-04-27 13:30:00,52.83,52.97,52.5,52.94,70108.0,46.7235,46.8473,46.4316,46.8208,70108.0
2022-04-27 14:00:00,52.95,53.07,52.85,52.97,64050.0,46.8296,46.9358,46.7412,46.8473,64050.0
2022-04-27 14:30:00,52.95,53.12,52.69,52.74,101434.0,46.8296,46.98,46.5997,46.6439,101434.0
2022-04-27 15:00:00,52.73,52.82,52.55,52.62,74581.0,46.6351,46.7147,46.4759,46.5378,74581.0
2022-04-27 15:30:00,52.61,52.74,52.46,52.5,284846.0,46.5289,46.6439,46.3963,46.4316,284846.0
2022-04-28 09:30:00,53.29,53.36,52.85,53.12,137883.0,47.1303,47.1922,46.7412,46.98,137883.0
2022-04-28 10:00:00,53.12,53.12,52.33,52.36,94573.0,46.98,46.98,46.2813,46.3078,94573.0
2022-04-28 10:30:00,52.33,52.46,52.16,52.36,97534.0,46.2813,46.3963,46.1309,46.3078,97534.0
2022-04-28 11:00:00,52.37,52.55,52.24,52.36,72520.0,46.3167,46.4759,46.2017,46.3078,72520.0
2022-04-28 11:30:00,52.35,52.45,52.19,52.3,138369.0,46.299,46.3874,46.1575,46.2548,138369.0
2022-04-28 12:00:00,52.32,52.56,52.22,52.52,56261.0,46.2724,46.4847,46.184,46.4493,56261.0
2022-04-28 12:30:00,52.52,53.04,52.5,52.98,123532.0,46.4493,46.9092,46.4316,46.8562,123532.0
2022-04-28 13:00:00,52.98,53.26,52.88,53.22,189614.0,46.8562,47.1038,46.7677,47.0684,189614.0
2022-04-28 13:30:00,53.22,53.37,53.08,53.33,106353.0,47.0684,47.2011,46.9446,47.1657,106353.0
2022-04-28 14:00:00,53.33,53.5,53.28,53.45,84223.0,47.1657,47.3161,47.1215,47.2718,84223.0
2022-04-28 14:30:00,53.44,53.57,53.4,53.47,87382.0,47.263,47.378,47.2276,47.2895,87382.0
2022-04-28 15:00:00,53.46,53.54,53.33,53.44,116707.0,47.2807,47.3514,47.1657,47.263,116707.0
2022-04-28 15:30:00,53.42,53.44,53.06,53.24,332414.0,47.2453,47.263,46.9269,47.0861,332414.0
2022-04-29 09:30:00,52.86,53.9,52.79,53.77,115687.0,46.75,47.6698,46.6881,47.5548,115687.0
2022-04-29 10:00:00,53.79,53.86,53.06,53.07,126899.0,47.5725,47.6344,46.9269,46.9358,126899.0
2022-04-29 10:30:00,53.05,53.15,52.93,53.1,89121.0,46.9181,47.0065,46.8119,46.9623,89121.0
2022-04-29 11:00:00,53.09,53.39,53.05,53.24,91721.0,46.9534,47.2188,46.9181,47.0861,91721.0
2022-04-29 11:30:00,53.25,53.52,53.23,53.25,82951.0,47.0949,47.3337,47.0773,47.0949,82951.0
2022-04-29 12:00:00,53.26,53.26,52.84,52.88,81147.0,47.1038,47.1038,46.7323,46.7677,81147.0
2022-04-29 12:30:00,52.89,52.96,52.68,52.8,107165.0,46.7766,46.8385,46.5908,46.697,107165.0
2022-04-29 13:00:00,52.8,53.07,52.72,53.0,102602.0,46.697,46.9358,46.6262,46.8738,102602.0
2022-04-29 13:30:00,52.99,53.07,52.79,52.84,87535.0,46.865,46.9358,46.6881,46.7323,87535.0
2022-04-29 14:00:00,52.82,52.83,52.61,52.71,102573.0,46.7147,46.7235,46.5289,46.6174,102573.0
2022-04-29 14:30:00,52.7,52.76,52.32,52.39,149622.0,46.6085,46.6616,46.2724,46.3344,149622.0
2022-04-29 15:00:00,52.38,52.38,52.12,52.16,228864.0,46.3255,46.3255,46.0956,46.1309,228864.0
2022-04-29 15:30:00,52.15,52.29,51.89,52.0,825343.0,46.1221,46.2459,45.8921,45.9894,825343.0
2022-05-02 09:30:00,52.29,52.62,51.88,52.33,97276.0,46.2459,46.5378,45.8833,46.2813,97276.0
2022-05-02 10:00:00,52.33,52.47,51.69,52.2,219632.0,46.2813,46.4051,45.7153,46.1663,219632.0
2022-05-02 10:30:00,52.2,52.36,51.76,51.79,202397.0,46.1663,46.3078,45.7772,45.8037,202397.0
2022-05-02 11:00:00,51.78,51.86,51.37,51.73,150815.0,45.7949,45.8656,45.4323,45.7506,150815.0
2022-05-02 11:30:00,51.71,52.0,51.6,51.97,68335.0,45.733,45.9894,45.6357,45.9629,68335.0
2022-05-02 12:00:00,51.96,52.03,51.75,51.85,54523.0,45.9541,46.016,45.7683,45.8568,54523.0
2022-05-02 12:30:00,51.85,51.95,51.44,51.44,55957.0,45.8568,45.9452,45.4942,45.4942,55957.0
2022-05-02 13:00:00,51.46,51.6,51.3,51.45,86107.0,45.5119,45.6357,45.3703,45.503,86107.0
2022-05-02 13:30:00,51.45,51.55,51.27,51.36,103876.0,45.503,45.5914,45.3438,45.4234,103876.0
2022-05-02 14:00:00,51.35,51.51,50.95,51.2,189030.0,45.4146,45.5561,45.0608,45.2819,189030.0
2022-05-02 14:30:00,51.22,51.52,51.16,51.35,55907.0,45.2996,45.5649,45.2465,45.4146,55907.0
2022-05-02 15:00:00,51.36,51.91,51.35,51.78,211424.0,45.4234,45.9098,45.4146,45.7949,211424.0
2022-05-02 15:30:00,51.79,52.22,51.66,52.19,484440.0,45.8037,46.184,45.6887,46.1575,484440.0
2022-05-03 09:30:00,52.26,52.33,51.27,51.59,148336.0,46.2194,46.2813,45.3438,45.6268,148336.0
2022-05-03 10:00:00,51.6,51.82,51.45,51.66,87999.0,45.6357,45.8302,45.503,45.6887,87999.0
2022-05-03 10:30:00,51.66,51.7,51.04,51.17,81269.0,45.6887,45.7241,45.1404,45.2554,81269.0
2022-05-03 11:00:00,51.19,52.07,51.11,52.05,119158.0,45.2731,46.0513,45.2023,46.0337,119158.0
2022-05-03 11:30:00,52.05,52.24,51.95,51.98,114886.0,46.0337,46.2017,45.9452,45.9717,114886.0
2022-05-03 12:00:00,51.98,52.12,51.81,51.89,260175.0,45.9717,46.0956,45.8214,45.8921,260175.0
2022-05-03 12:30:00,51.89,52.02,51.85,51.93,76051.0,45.8921,46.0071,45.8568,45.9275,76051.0
2022-05-03 13:00:00,51.96,52.08,51.79,51.84,264585.0,45.9541,46.0602,45.8037,45.8479,264585.0
2022-05-03 13:30:00,51.89,52.07,51.85,51.91,140912.0,45.8921,46.0513,45.8568,45.9098,140912.0
2022-05-03 14:00:00,51.91,51.95,51.43,51.55,414769.0,45.9098,45.9452,45.4853,45.5914,414769.0
2022-05-03 14:30:00,51.57,52.11,51.4,52.05,141166.0,45.6091,46.0867,45.4588,46.0337,141166.0
2022-05-03 15:00:00,52.03,52.1,51.81,51.83,237286.0,46.016,46.0779,45.8214,45.8391,237286.0
2022-05-03 15:30:00,51.83,52.09,51.76,51.96,377990.0,45.8391,46.069,45.7772,45.9541,377990.0
2022-05-04 09:30:00,51.72,52.01,51.36,51.73,150837.0,45.7418,45.9983,45.4234,45.7506,150837.0
2022-05-04 10:00:00,51.74,51.79,51.27,51.33,117019.0,45.7595,45.8037,45.3438,45.3969,117019.0
2022-05-04 10:30:00,51.31,51.51,51.26,51.42,63548.0,45.3792,45.5561,45.335,45.4765,63548.0
2022-05-04 11:00:00,51.43,51.46,51.24,51.26,48244.0,45.4853,45.5119,45.3173,45.335,48244.0
2022-05-04 11:30:00,51.26,51.27,50.95,51.01,55764.0,45.335,45.3438,45.0608,45.1139,55764.0
2022-05-04 12:00:00,51.03,51.27,50.98,51.21,67443.0,45.1316,45.3438,45.0873,45.2907,67443.0
2022-05-04 12:30:00,51.24,51.25,51.01,51.09,68719.0,45.3173,45.3261,45.1139,45.1846,68719.0
2022-05-04 13:00:00,51.11,51.16,50.88,50.92,58906.0,45.2023,45.2465,44.9989,45.0343,58906.0
2022-05-04 13:30:00,50.93,51.03,50.7,50.85,64861.0,45.0431,45.1316,44.8397,44.9724,64861.0
2022-05-04 14:00:00,51.01,51.17,50.6,50.95,146515.0,45.1139,45.2554,44.7513,45.0608,146515.0
2022-05-04 14:30:00,50.97,51.87,50.3,51.61,218921.0,45.0785,45.8745,44.4859,45.6445,218921.0
2022-05-04 15:00:00,51.63,51.87,51.53,51.66,611516.0,45.6622,45.8745,45.5738,45.6887,611516.0
2022-05-04 15:30:00,51.66,52.1,51.6,52.04,2132501.0,45.6887,46.0779,45.6357,46.0248,2132501.0
2022-05-05 09:30:00,51.26,51.56,50.87,51.05,229255.0,45.335,45.6003,44.99,45.1492,229255.0
2022-05-05 10:00:00,51.04,51.11,50.6,50.61,217634.0,45.1404,45.2023,44.7513,44.7601,217634.0
2022-05-05 10:30:00,50.59,50.64,50.19,50.19,90736.0,44.7424,44.7866,44.3886,44.3886,90736.0
2022-05-05 11:00:00,50.19,50.26,49.75,49.88,193784.0,44.3886,44.4506,43.9995,44.1145,193784.0
2022-05-05 11:30:00,49.87,50.2,49.7,49.85,106381.0,44.1056,44.3975,43.9553,44.0879,106381.0
2022-05-05 12:00:00,49.83,50.09,49.68,49.99,156252.0,44.0703,44.3002,43.9376,44.2118,156252.0
2022-05-05 12:30:00,49.96,50.05,49.77,50.03,54057.0,44.1852,44.2648,44.0172,44.2471,54057.0
2022-05-05 13:00:00,50.06,50.28,49.92,50.0,86868.0,44.2737,44.4682,44.1499,44.2206,86868.0
2022-05-05 13:30:00,49.98,50.06,49.58,49.65,84593.0,44.2029,44.2737,43.8492,43.9111,84593.0
2022-05-05 14:00:00,49.65,49.75,49.27,49.27,105803.0,43.9111,43.9995,43.575,43.575,105803.0
2022-05-05 14:30:00,49.27,49.41,49.15,49.2,117887.0,43.575,43.6988,43.4689,43.5131,117887.0
2022-05-05 15:00:00,49.2,49.21,48.7,48.78,184673.0,43.5131,43.5219,43.0709,43.1416,184673.0
2022-05-05 15:30:00,48.77,49.24,48.69,49.1,666358.0,43.1328,43.5485,43.062,43.4246,666358.0
2022-05-06 09:30:00,48.02,48.19,47.09,47.46,286607.0,42.4695,42.6198,41.647,41.9742,286607.0
2022-05-06 10:00:00,47.4,48.04,47.4,47.67,281831.0,41.9211,42.4872,41.9211,42.1599,281831.0
2022-05-06 10:30:00,47.7,47.95,47.22,47.84,160819.0,42.1865,42.4076,41.7619,42.3103,160819.0
2022-05-06 11:00:00,47.84,48.18,47.68,47.71,156017.0,42.3103,42.611,42.1688,42.1953,156017.0
2022-05-06 11:30:00,47.73,47.97,47.59,47.71,108742.0,42.213,42.4253,42.0892,42.1953,108742.0
2022-05-06 12:00:00,47.72,48.43,47.67,48.27,439947.0,42.2041,42.8321,42.1599,42.6906,439947.0
2022-05-06 12:30:00,48.26,48.32,47.92,48.2,278928.0,42.6817,42.7348,42.381,42.6287,278928.0
2022-05-06 13:00:00,48.21,48.3,47.92,48.1,82422.0,42.6375,42.7171,42.381,42.5402,82422.0
2022-05-06 13:30:00,48.08,48.18,47.86,47.88,126571.0,42.5225,42.611,42.328,42.3457,126571.0
2022-05-06 14:00:00,47.85,47.86,47.54,47.61,71330.0,42.3191,42.328,42.045,42.1069,71330.0
2022-05-06 14:30:00,47.61,47.73,47.4,47.56,87228.0,42.1069,42.213,41.9211,42.0626,87228.0
2022-05-06 15:00:00,47.51,47.57,47.29,47.44,126665.0,42.0184,42.0715,41.8239,41.9565,126665.0
2022-05-06 15:30:00,47.43,47.89,47.43,47.62,486247.0,41.9477,42.3545,41.9477,42.1157,486247.0
2022-05-09 09:30:00,46.99,47.75,46.54,47.75,141313.0,41.5585,42.2307,41.1605,42.2307,141313.0
2022-05-09 10:00:00,47.77,47.77,47.27,47.31,134500.0,42.2484,42.2484,41.8062,41.8415,134500.0
2022-05-09 10:30:00,47.29,47.29,46.88,46.97,138209.0,41.8239,41.8239,41.4612,41.5408,138209.0
2022-05-09 11:00:00,46.91,47.06,46.48,46.5,151969.0,41.4878,41.6204,41.1075,41.1252,151969.0
2022-05-09 11:30:00,46.49,47.01,46.43,46.96,180343.0,41.1163,41.5762,41.0633,41.532,180343.0
2022-05-09 12:00:00,46.97,47.5,46.9,47.38,153179.0,41.5408,42.0096,41.4789,41.9034,153179.0
2022-05-09 12:30:00,47.37,47.55,47.14,47.21,155567.0,41.8946,42.0538,41.6912,41.7531,155567.0
2022-05-09 13:00:00,47.2,47.46,47.19,47.44,162656.0,41.7443,41.9742,41.7354,41.9565,162656.0
2022-05-09 13:30:00,47.45,47.73,47.27,47.63,191131.0,41.9654,42.213,41.8062,42.1246,191131.0
2022-05-09 14:00:00,47.62,47.91,47.54,47.75,278837.0,42.1157,42.3722,42.045,42.2307,278837.0
2022-05-09 14:30:00,47.76,47.89,47.49,47.85,187243.0,42.2395,42.3545,42.0007,42.3191,187243.0
2022-05-09 15:00:00,47.85,47.98,47.62,47.79,231058.0,42.3191,42.4341,42.1157,42.2661,231058.0
2022-05-09 15:30:00,47.79,47.8,47.38,47.51,753185.0,42.2661,42.2749,41.9034,42.0184,753185.0
2022-05-10 09:30:00,48.09,48.29,47.3,47.42,184804.0,42.5314,42.7083,41.8327,41.9388,184804.0
2022-05-10 10:00:00,47.42,47.67,47.27,47.46,141343.0,41.9388,42.1599,41.8062,41.9742,141343.0
2022-05-10 10:30:00,47.46,47.54,46.5,46.53,140992.0,41.9742,42.045,41.1252,41.1517,140992.0
2022-05-10 11:00:00,46.51,46.57,46.18,46.3,173339.0,41.134,41.1871,40.8422,40.9483,173339.0
2022-05-10 11:30:00,46.3,46.79,46.28,46.46,140896.0,40.9483,41.3816,40.9306,41.0898,140896.0
2022-05-10 12:00:00,46.47,46.63,46.27,46.35,113370.0,41.0986,41.2401,40.9218,40.9925,113370.0
2022-05-10 12:30:00,46.34,46.68,46.13,46.37,142970.0,40.9837,41.2844,40.7979,41.0102,142970.0
2022-05-10 13:00:00,46.35,46.83,46.34,46.83,215745.0,40.9925,41.417,40.9837,41.417,215745.0
2022-05-10 13:30:00,46.84,47.33,46.82,47.33,132157.0,41.4259,41.8592,41.4082,41.8592,132157.0
2022-05-10 14:00:00,47.34,47.38,46.77,46.84,135551.0,41.8681,41.9034,41.364,41.4259,135551.0
2022-05-10 14:30:00,46.84,46.97,46.54,46.73,111310.0,41.4259,41.5408,41.1605,41.3286,111310.0
2022-05-10 15:00:00,46.74,46.79,46.25,46.27,246511.0,41.3374,41.3816,40.9041,40.9218,246511.0
2022-05-10 15:30:00,46.26,46.49,46.19,46.45,562319.0,40.9129,41.1163,40.851,41.0809,562319.0
2022-05-11 09:30:00,46.71,46.83,46.01,46.82,118576.0,41.3109,41.417,40.6918,41.4082,118576.0
2022-05-11 10:00:00,46.78,46.99,46.43,46.84,104561.0,41.3728,41.5585,41.0633,41.4259,104561.0
2022-05-11 10:30:00,46.86,47.11,46.49,46.61,137847.0,41.4436,41.6647,41.1163,41.2225,137847.0
2022-05-11 11:00:00,46.59,46.66,46.3,46.58,151018.0,41.2048,41.2667,40.9483,41.1959,151018.0
2022-05-11 11:30:00,46.55,46.81,46.4,46.45,110901.0,41.1694,41.3993,41.0367,41.0809,110901.0
2022-05-11 12:00:00,46.44,46.47,46.02,46.02,146315.0,41.0721,41.0986,40.7006,40.7006,146315.0
2022-05-11 12:30:00,46.02,46.13,45.56,45.57,177816.0,40.7006,40.7979,40.2938,40.3027,177816.0
2022-05-11 13:00:00,45.57,45.76,45.48,45.52,186308.0,40.3027,40.4707,40.2231,40.2584,186308.0
2022-05-11 13:30:00,45.54,45.71,45.38,45.45,94567.0,40.2761,40.4265,40.1346,40.1965,94567.0
2022-05-11 14:00:00,45.46,45.92,45.44,45.78,124623.0,40.2054,40.6122,40.1877,40.4884,124623.0
2022-05-11 14:30:00,45.77,46.05,45.67,45.79,184834.0,40.4795,40.7272,40.3911,40.4972,184834.0
2022-05-11 15:00:00,45.79,45.84,45.63,45.72,151923.0,40.4972,40.5415,40.3557,40.4353,151923.0
2022-05-11 15:30:00,45.72,45.79,45.33,45.38,483746.0,40.4353,40.4972,40.0904,40.1346,483746.0
2022-05-12 09:30:00,45.39,45.99,45.13,45.94,198862.0,40.1435,40.6741,39.9135,40.6299,198862.0
2022-05-12 10:00:00,45.92,46.96,45.85,46.77,195413.0,40.6122,41.532,40.5503,41.364,195413.0
2022-05-12 10:30:00,46.81,47.35,46.64,47.32,175990.0,41.3993,41.8769,41.249,41.8504,175990.0
2022-05-12 11:00:00,47.3,47.68,47.22,47.45,178585.0,41.8327,42.1688,41.7619,41.9654,178585.0
2022-05-12 11:30:00,47.46,47.65,47.01,47.03,161853.0,41.9742,42.1422,41.5762,41.5939,161853.0
2022-05-12 12:00:00,47.02,47.11,46.82,47.0,160149.0,41.5851,41.6647,41.4082,41.5674,160149.0
2022-05-12 12:30:00,46.99,47.23,46.96,46.99,186941.0,41.5585,41.7708,41.532,41.5585,186941.0
2022-05-12 13:00:00,46.98,47.28,46.84,47.14,180485.0,41.5497,41.815,41.4259,41.6912,180485.0
2022-05-12 13:30:00,47.11,47.19,46.46,46.62,262447.0,41.6647,41.7354,41.0898,41.2313,262447.0
2022-05-12 14:00:00,46.64,46.84,46.54,46.66,106844.0,41.249,41.4259,41.1605,41.2667,106844.0
2022-05-12 14:30:00,46.65,46.7,46.34,46.38,153762.0,41.2578,41.302,40.9837,41.019,153762.0
2022-05-12 15:00:00,46.38,46.95,46.3,46.68,351526.0,41.019,41.5232,40.9483,41.2844,351526.0
2022-05-12 15:30:00,46.67,47.26,46.67,47.26,511336.0,41.2755,41.7973,41.2755,41.7973,511336.0
2022-05-13 09:30:00,47.52,48.06,47.33,47.74,170012.0,42.0273,42.5048,41.8592,42.2218,170012.0
2022-05-13 10:00:00,47.76,48.07,47.57,48.02,106387.0,42.2395,42.5137,42.0715,42.4695,106387.0
2022-05-13 10:30:00,48.01,48.15,47.61,47.75,122898.0,42.4606,42.5844,42.1069,42.2307,122898.0
2022-05-13 11:00:00,47.72,48.15,47.68,48.05,83165.0,42.2041,42.5844,42.1688,42.496,83165.0
2022-05-13 11:30:00,48.05,48.11,47.79,47.93,93089.0,42.496,42.5491,42.2661,42.3899,93089.0
2022-05-13 12:00:00,47.96,48.15,47.86,47.89,75345.0,42.4164,42.5844,42.328,42.3545,75345.0
2022-05-13 12:30:00,47.9,47.99,47.73,47.82,124286.0,42.3633,42.4429,42.213,42.2926,124286.0
2022-05-13 13:00:00,47.82,47.93,47.6,47.68,135164.0,42.2926,42.3899,42.098,42.1688,135164.0
2022-05-13 13:30:00,47.7,47.73,47.36,47.38,104495.0,42.1865,42.213,41.8858,41.9034,104495.0
2022-05-13 14:00:00,47.36,47.37,47.09,47.29,157509.0,41.8858,41.8946,41.647,41.8239,157509.0
2022-05-13 14:30:00,47.29,47.65,47.29,47.61,100495.0,41.8239,42.1422,41.8239,42.1069,100495.0
2022-05-13 15:00:00,47.62,47.77,47.58,47.75,99034.0,42.1157,42.2484,42.0803,42.2307,99034.0
2022-05-13 15:30:00,47.78,47.79,47.45,47.59,394248.0,42.2572,42.2661,41.9654,42.0892,394248.0
2022-05-16 09:30:00,47.19,47.48,46.55,46.9,166442.0,41.7354,41.9919,41.1694,41.4789,166442.0
2022-05-16 10:00:00,46.95,47.48,46.94,47.48,89245.0,41.5232,41.9919,41.5143,41.9919,89245.0
2022-05-16 10:30:00,47.48,47.5,46.94,46.94,128744.0,41.9919,42.0096,41.5143,41.5143,128744.0
2022-05-16 11:00:00,46.94,47.16,46.79,46.95,151255.0,41.5143,41.7089,41.3816,41.5232,151255.0
2022-05-16 11:30:00,46.95,47.32,46.85,47.27,147887.0,41.5232,41.8504,41.4347,41.8062,147887.0
2022-05-16 12:00:00,47.27,47.42,47.0,47.03,106956.0,41.8062,41.9388,41.5674,41.5939,106956.0
2022-05-16 12:30:00,47.04,47.13,46.89,47.04,134972.0,41.6027,41.6823,41.4701,41.6027,134972.0
2022-05-16 13:00:00,47.02,47.45,46.96,47.44,119252.0,41.5851,41.9654,41.532,41.9565,119252.0
2022-05-16 13:30:00,47.43,47.45,47.21,47.24,94676.0,41.9477,41.9654,41.7531,41.7796,94676.0
2022-05-16 14:00:00,47.23,47.39,47.15,47.34,86107.0,41.7708,41.9123,41.7,41.8681,86107.0
2022-05-16 14:30:00,47.33,47.41,47.12,47.23,135969.0,41.8592,41.93,41.6735,41.7708,135969.0
2022-05-16 15:00:00,47.22,47.28,46.94,46.95,239499.0,41.7619,41.815,41.5143,41.5232,239499.0
2022-05-16 15:30:00,46.96,47.07,46.78,46.99,676363.0,41.532,41.6293,41.3728,41.5585,676363.0
2022-05-17 09:30:00,47.93,48.39,47.72,47.91,179921.0,42.3899,42.7967,42.2041,42.3722,179921.0
2022-05-17 10:00:00,47.94,48.07,47.27,47.3,125225.0,42.3987,42.5137,41.8062,41.8327,125225.0
2022-05-17 10:30:00,47.29,47.38,47.0,47.22,122113.0,41.8239,41.9034,41.5674,41.7619,122113.0
2022-05-17 11:00:00,47.26,47.56,47.19,47.49,174204.0,41.7973,42.0626,41.7354,42.0007,174204.0
2022-05-17 11:30:00,47.49,47.68,47.49,47.64,76340.0,42.0007,42.1688,42.0007,42.1334,76340.0
2022-05-17 12:00:00,47.65,47.79,47.48,47.77,109539.0,42.1422,42.2661,41.9919,42.2484,109539.0
2022-05-17 12:30:00,47.76,47.81,47.65,47.73,111032.0,42.2395,42.2837,42.1422,42.213,111032.0
2022-05-17 13:00:00,47.74,48.16,47.67,48.15,90083.0,42.2218,42.5933,42.1599,42.5844,90083.0
2022-05-17 13:30:00,48.16,48.25,47.95,47.97,109029.0,42.5933,42.6729,42.4076,42.4253,109029.0
2022-05-17 14:00:00,47.98,48.03,47.68,47.87,100341.0,42.4341,42.4783,42.1688,42.3368,100341.0
2022-05-17 14:30:00,47.87,48.3,47.74,48.23,151907.0,42.3368,42.7171,42.2218,42.6552,151907.0
2022-05-17 15:00:00,48.22,48.45,48.2,48.39,156855.0,42.6464,42.8498,42.6287,42.7967,156855.0
2022-05-17 15:30:00,48.38,48.38,48.03,48.23,533342.0,42.7879,42.7879,42.4783,42.6552,533342.0
2022-05-18 09:30:00,46.79,47.15,46.03,46.33,409000.0,41.3816,41.7,40.7095,40.9748,409000.0
2022-05-18 10:00:00,46.34,46.71,46.24,46.53,243651.0,40.9837,41.3109,40.8952,41.1517,243651.0
2022-05-18 10:30:00,46.51,46.96,46.41,46.88,227504.0,41.134,41.532,41.0456,41.4612,227504.0
2022-05-18 11:00:00,46.91,46.91,46.16,46.18,197959.0,41.4878,41.4878,40.8245,40.8422,197959.0
2022-05-18 11:30:00,46.18,46.38,45.9,45.95,175190.0,40.8422,41.019,40.5945,40.6387,175190.0
2022-05-18 12:00:00,45.95,45.95,45.52,45.62,236891.0,40.6387,40.6387,40.2584,40.3469,236891.0
2022-05-18 12:30:00,45.62,45.93,45.61,45.93,220116.0,40.3469,40.6211,40.338,40.6211,220116.0
2022-05-18 13:00:00,45.91,45.96,45.61,45.75,151637.0,40.6034,40.6476,40.338,40.4619,151637.0
2022-05-18 13:30:00,45.75,45.85,45.44,45.59,131134.0,40.4619,40.5503,40.1877,40.3204,131134.0
2022-05-18 14:00:00,45.58,45.86,45.52,45.85,119713.0,40.3115,40.5591,40.2584,40.5503,119713.0
2022-05-18 14:30:00,45.86,45.87,45.55,45.61,121812.0,40.5591,40.568,40.285,40.338,121812.0
2022-05-18 15:00:00,45.58,45.73,45.57,45.7,220679.0,40.3115,40.4442,40.3027,40.4176,220679.0
2022-05-18 15:30:00,45.7,46.16,45.69,46.01,738971.0,40.4176,40.8245,40.4088,40.6918,738971.0
2022-05-19 09:30:00,45.47,45.55,44.39,44.58,353154.0,40.2142,40.285,39.2591,39.4271,353154.0
2022-05-19 10:00:00,44.58,45.21,44.51,44.7,307063.0,39.4271,39.9843,39.3652,39.5332,307063.0
2022-05-19 10:30:00,44.66,45.04,44.33,44.53,231933.0,39.4978,39.8339,39.206,39.3829,231933.0
2022-05-19 11:00:00,44.52,44.6,44.17,44.36,266733.0,39.374,39.4448,39.0645,39.2325,266733.0
2022-05-19 11:30:00,44.37,45.01,44.37,44.9,214753.0,39.2414,39.8074,39.2414,39.7101,214753.0
2022-05-19 12:00:00,44.9,44.98,44.68,44.84,191467.0,39.7101,39.7809,39.5155,39.657,191467.0
2022-05-19 12:30:00,44.82,44.85,44.48,44.55,159179.0,39.6394,39.6659,39.3387,39.4006,159179.0
2022-05-19 13:00:00,44.55,44.93,44.48,44.91,316458.0,39.4006,39.7366,39.3387,39.719,316458.0
2022-05-19 13:30:00,44.91,45.46,44.89,45.41,269746.0,39.719,40.2054,39.7013,40.1612,269746.0
2022-05-19 14:00:00,45.41,45.42,45.06,45.22,197377.0,40.1612,40.17,39.8516,39.9931,197377.0
2022-05-19 14:30:00,45.21,45.34,44.98,45.3,251062.0,39.9843,40.0992,39.7809,40.0639,251062.0
2022-05-19 15:00:00,45.3,45.51,45.04,45.04,419852.0,40.0639,40.2496,39.8339,39.8339,419852.0
2022-05-19 15:30:00,45.04,45.06,44.53,44.61,1102318.0,39.8339,39.8516,39.3829,39.4536,1102318.0
2022-05-20 09:30:00,48.0,48.0,45.79,46.51,1642188.0,42.4518,42.4518,40.4972,41.134,1642188.0
2022-05-20 10:00:00,46.46,47.14,46.39,46.76,406793.0,41.0898,41.6912,41.0279,41.3551,406793.0
2022-05-20 10:30:00,46.75,47.19,46.48,46.62,465532.0,41.3463,41.7354,41.1075,41.2313,465532.0
2022-05-20 11:00:00,46.6,46.75,46.17,46.26,572481.0,41.2136,41.3463,40.8333,40.9129,572481.0
2022-05-20 11:30:00,46.23,46.35,45.81,46.02,411278.0,40.8864,40.9925,40.5149,40.7006,411278.0
2022-05-20 12:00:00,46.01,46.21,45.77,46.11,333624.0,40.6918,40.8687,40.4795,40.7802,333624.0
2022-05-20 12:30:00,46.11,46.18,45.88,45.9,240466.0,40.7802,40.8422,40.5768,40.5945,240466.0
2022-05-20 13:00:00,45.88,46.03,45.78,45.88,224827.0,40.5768,40.7095,40.4884,40.5768,224827.0
2022-05-20 13:30:00,45.89,46.61,45.88,46.37,314902.0,40.5857,41.2225,40.5768,41.0102,314902.0
2022-05-20 14:00:00,46.38,46.47,46.17,46.45,268939.0,41.019,41.0986,40.8333,41.0809,268939.0
2022-05-20 14:30:00,46.45,46.87,46.18,46.68,347712.0,41.0809,41.4524,40.8422,41.2844,347712.0
2022-05-20 15:00:00,46.68,47.07,46.57,47.03,391482.0,41.2844,41.6293,41.1871,41.5939,391482.0
2022-05-20 15:30:00,47.03,47.58,46.78,47.36,1105478.0,41.5939,42.0803,41.3728,41.8858,1105478.0
2022-05-23 09:30:00,47.38,47.78,46.79,46.84,457788.0,41.9034,42.2572,41.3816,41.4259,457788.0
2022-05-23 10:00:00,46.85,46.86,46.3,46.74,507431.0,41.4347,41.4436,40.9483,41.3374,507431.0
2022-05-23 10:30:00,46.78,47.1,46.64,46.95,207921.0,41.3728,41.6558,41.249,41.5232,207921.0
2022-05-23 11:00:00,46.96,47.36,46.89,47.23,247863.0,41.532,41.8858,41.4701,41.7708,247863.0
2022-05-23 11:30:00,47.24,47.42,47.0,47.02,144517.0,41.7796,41.9388,41.5674,41.5851,144517.0
2022-05-23 12:00:00,47.02,47.06,46.34,46.36,210725.0,41.5851,41.6204,40.9837,41.0013,210725.0
2022-05-23 12:30:00,46.36,46.5,46.19,46.2,176540.0,41.0013,41.1252,40.851,40.8598,176540.0
2022-05-23 13:00:00,46.19,46.24,45.94,46.15,197699.0,40.851,40.8952,40.6299,40.8156,197699.0
2022-05-23 13:30:00,46.16,46.41,46.11,46.41,214292.0,40.8245,41.0456,40.7802,41.0456,214292.0
2022-05-23 14:00:00,46.41,46.57,46.39,46.52,195856.0,41.0456,41.1871,41.0279,41.1429,195856.0
2022-05-23 14:30:00,46.5,46.63,46.4,46.55,195490.0,41.1252,41.2401,41.0367,41.1694,195490.0
2022-05-23 15:00:00,46.55,46.73,46.26,46.26,297599.0,41.1694,41.3286,40.9129,40.9129,297599.0
2022-05-23 15:30:00,46.27,46.49,46.13,46.49,929724.0,40.9218,41.1163,40.7979,41.1163,929724.0
2022-05-24 09:30:00,45.76,45.84,45.21,45.44,576043.0,40.4707,40.5415,39.9843,40.1877,576043.0
2022-05-24 10:00:00,45.45,45.54,45.03,45.22,427544.0,40.1965,40.2761,39.8251,39.9931,427544.0
2022-05-24 10:30:00,45.27,45.31,44.89,45.21,271004.0,40.0373,40.0727,39.7013,39.9843,271004.0
2022-05-24 11:00:00,45.2,45.35,44.83,45.18,151137.0,39.9754,40.1081,39.6482,39.9577,151137.0
2022-05-24 11:30:00,45.18,45.64,45.17,45.51,103413.0,39.9577,40.3646,39.9489,40.2496,103413.0
2022-05-24 12:00:00,45.49,45.85,45.41,45.6,92259.0,40.2319,40.5503,40.1612,40.3292,92259.0
2022-05-24 12:30:00,45.62,45.69,45.14,45.35,214890.0,40.3469,40.4088,39.9224,40.1081,214890.0
2022-05-24 13:00:00,45.33,45.36,45.06,45.34,98046.0,40.0904,40.1169,39.8516,40.0992,98046.0
2022-05-24 13:30:00,45.33,45.59,45.29,45.52,67110.0,40.0904,40.3204,40.055,40.2584,67110.0
2022-05-24 14:00:00,45.53,45.66,45.34,45.36,82136.0,40.2673,40.3823,40.0992,40.1169,82136.0
2022-05-24 14:30:00,45.35,45.52,45.14,45.28,83486.0,40.1081,40.2584,39.9224,40.0462,83486.0
2022-05-24 15:00:00,45.29,45.46,45.24,45.46,244527.0,40.055,40.2054,40.0108,40.2054,244527.0
2022-05-24 15:30:00,45.46,45.79,45.34,45.51,524064.0,40.2054,40.4972,40.0992,40.2496,524064.0
2022-05-25 09:30:00,45.01,46.23,45.01,46.17,260488.0,39.8074,40.8864,39.8074,40.8333,260488.0
2022-05-25 10:00:00,46.15,47.34,46.12,47.33,287301.0,40.8156,41.8681,40.7891,41.8592,287301.0
2022-05-25 10:30:00,47.34,47.6,47.23,47.43,199018.0,41.8681,42.098,41.7708,41.9477,199018.0
2022-05-25 11:00:00,47.39,47.39,47.0,47.03,239890.0,41.9123,41.9123,41.5674,41.5939,239890.0
2022-05-25 11:30:00,47.0,47.06,46.79,47.01,160200.0,41.5674,41.6204,41.3816,41.5762,160200.0
2022-05-25 12:00:00,47.01,47.15,46.66,46.8,91312.0,41.5762,41.7,41.2667,41.3905,91312.0
2022-05-25 12:30:00,46.8,46.88,46.63,46.78,72894.0,41.3905,41.4612,41.2401,41.3728,72894.0
2022-05-25 13:00:00,46.77,47.0,46.68,46.96,83501.0,41.364,41.5674,41.2844,41.532,83501.0
2022-05-25 13:30:00,46.97,46.98,46.76,46.82,82193.0,41.5408,41.5497,41.3551,41.4082,82193.0
2022-05-25 14:00:00,46.82,47.15,46.56,47.06,81835.0,41.4082,41.7,41.1782,41.6204,81835.0
2022-05-25 14:30:00,47.07,47.28,47.0,47.26,108452.0,41.6293,41.815,41.5674,41.7973,108452.0
2022-05-25 15:00:00,47.26,47.6,47.22,47.39,228588.0,41.7973,42.098,41.7619,41.9123,228588.0
2022-05-25 15:30:00,47.4,47.45,47.06,47.12,511067.0,41.9211,41.9654,41.6204,41.6735,511067.0
2022-05-26 09:30:00,48.0,49.09,47.93,49.03,298899.0,42.4518,43.4158,42.3899,43.3627,298899.0
2022-05-26 10:00:00,49.02,49.18,48.74,48.82,112015.0,43.3539,43.4954,43.1062,43.177,112015.0
2022-05-26 10:30:00,48.83,48.85,48.5,48.58,98798.0,43.1858,43.2035,42.894,42.9647,98798.0
2022-05-26 11:00:00,48.56,48.81,48.53,48.77,69976.0,42.9471,43.1682,42.9205,43.1328,69976.0
2022-05-26 11:30:00,48.74,48.76,48.55,48.73,53444.0,43.1062,43.1239,42.9382,43.0974,53444.0
2022-05-26 12:00:00,48.73,48.85,48.6,48.85,88615.0,43.0974,43.2035,42.9824,43.2035,88615.0
2022-05-26 12:30:00,48.86,48.87,48.66,48.78,70601.0,43.2124,43.2212,43.0355,43.1416,70601.0
2022-05-26 13:00:00,48.77,48.91,48.76,48.85,128492.0,43.1328,43.2566,43.1239,43.2035,128492.0
2022-05-26 13:30:00,48.84,48.98,48.75,48.97,144661.0,43.1947,43.3185,43.1151,43.3097,144661.0
2022-05-26 14:00:00,48.97,49.04,48.8,49.0,246902.0,43.3097,43.3716,43.1593,43.3362,246902.0
2022-05-26 14:30:00,49.0,49.05,48.9,48.99,196142.0,43.3362,43.3804,43.2478,43.3274,196142.0
2022-05-26 15:00:00,48.99,49.0,48.72,48.84,193418.0,43.3274,43.3362,43.0886,43.1947,193418.0
2022-05-26 15:30:00,48.83,49.04,48.79,48.88,423408.0,43.1858,43.3716,43.1505,43.2301,423408.0
2022-05-27 09:30:00,48.83,49.81,48.8,49.56,331907.0,43.1858,44.0526,43.1593,43.8315,331907.0
2022-05-27 10:00:00,49.54,49.69,49.34,49.37,129749.0,43.8138,43.9464,43.6369,43.6634,129749.0
2022-05-27 10:30:00,49.36,49.54,49.23,49.26,94338.0,43.6546,43.8138,43.5396,43.5661,94338.0
2022-05-27 11:00:00,49.26,49.52,49.22,49.52,99117.0,43.5661,43.7961,43.5308,43.7961,99117.0
2022-05-27 11:30:00,49.52,49.78,49.51,49.78,120523.0,43.7961,44.026,43.7872,44.026,120523.0
2022-05-27 12:00:00,49.78,49.91,49.67,49.86,108726.0,44.026,44.141,43.9288,44.0968,108726.0
2022-05-27 12:30:00,49.86,50.05,49.75,49.95,132399.0,44.0968,44.2648,43.9995,44.1764,132399.0
2022-05-27 13:00:00,49.95,49.96,49.73,49.79,106131.0,44.1764,44.1852,43.9818,44.0349,106131.0
2022-05-27 13:30:00,49.81,49.88,49.68,49.85,85272.0,44.0526,44.1145,43.9376,44.0879,85272.0
2022-05-27 14:00:00,49.84,50.03,49.82,49.94,75871.0,44.0791,44.2471,44.0614,44.1675,75871.0
2022-05-27 14:30:00,49.95,50.06,49.85,50.06,89741.0,44.1764,44.2737,44.0879,44.2737,89741.0
2022-05-27 15:00:00,50.06,50.07,49.88,49.93,143565.0,44.2737,44.2825,44.1145,44.1587,143565.0
2022-05-27 15:30:00,49.92,50.19,49.87,50.19,386237.0,44.1499,44.3886,44.1056,44.3886,386237.0
2022-05-31 09:30:00,50.21,50.46,49.59,50.29,241721.0,44.4063,44.6274,43.858,44.4771,241721.0
2022-05-31 10:00:00,50.28,50.68,50.03,50.5,121731.0,44.4682,44.822,44.2471,44.6628,121731.0
2022-05-31 10:30:00,50.5,50.56,50.1,50.17,214374.0,44.6628,44.7159,44.3091,44.371,214374.0
2022-05-31 11:00:00,50.18,50.4,50.06,50.16,131684.0,44.3798,44.5744,44.2737,44.3621,131684.0
2022-05-31 11:30:00,50.16,50.53,50.06,50.44,161620.0,44.3621,44.6893,44.2737,44.6098,161620.0
2022-05-31 12:00:00,50.45,50.58,50.13,50.23,115709.0,44.6186,44.7336,44.3356,44.424,115709.0
2022-05-31 12:30:00,50.23,50.5,50.2,50.32,100144.0,44.424,44.6628,44.3975,44.5036,100144.0
2022-05-31 13:00:00,50.32,50.37,50.1,50.16,154322.0,44.5036,44.5478,44.3091,44.3621,154322.0
2022-05-31 13:30:00,50.16,50.61,50.14,50.59,90778.0,44.3621,44.7601,44.3444,44.7424,90778.0
2022-05-31 14:00:00,50.57,50.67,50.42,50.67,134363.0,44.7247,44.8132,44.5921,44.8132,134363.0
2022-05-31 14:30:00,50.68,50.68,50.34,50.4,111800.0,44.822,44.822,44.5213,44.5744,111800.0
2022-05-31 15:00:00,50.4,50.57,50.33,50.56,173366.0,44.5744,44.7247,44.5125,44.7159,173366.0
2022-05-31 15:30:00,50.55,50.69,50.4,50.46,503807.0,44.707,44.8309,44.5744,44.6274,503807.0
2022-06-01 09:30:00,51.16,51.4,50.55,50.75,330240.0,45.2465,45.4588,44.707,44.8839,330240.0
2022-06-01 10:00:00,50.78,50.78,50.15,50.19,96520.0,44.9105,44.9105,44.3533,44.3886,96520.0
2022-06-01 10:30:00,50.19,50.35,50.04,50.19,108735.0,44.3886,44.5302,44.256,44.3886,108735.0
2022-06-01 11:00:00,50.17,50.2,49.69,49.75,115982.0,44.371,44.3975,43.9464,43.9995,115982.0
2022-06-01 11:30:00,49.73,49.77,49.52,49.54,148368.0,43.9818,44.0172,43.7961,43.8138,148368.0
2022-06-01 12:00:00,49.54,50.04,49.48,49.79,130985.0,43.8138,44.256,43.7607,44.0349,130985.0
2022-06-01 12:30:00,49.77,49.88,49.52,49.67,80024.0,44.0172,44.1145,43.7961,43.9288,80024.0
2022-06-01 13:00:00,49.65,49.81,49.62,49.78,66125.0,43.9111,44.0526,43.8845,44.026,66125.0
2022-06-01 13:30:00,49.78,49.89,49.71,49.8,80167.0,44.026,44.1233,43.9641,44.0437,80167.0
2022-06-01 14:00:00,49.78,49.98,49.65,49.93,158033.0,44.026,44.2029,43.9111,44.1587,158033.0
2022-06-01 14:30:00,49.94,50.15,49.92,50.02,107401.0,44.1675,44.3533,44.1499,44.2383,107401.0
2022-06-01 15:00:00,50.02,50.31,49.96,50.15,137176.0,44.2383,44.4948,44.1852,44.3533,137176.0
2022-06-01 15:30:00,50.11,50.2,49.82,49.84,551113.0,44.3179,44.3975,44.0614,44.0791,551113.0
2022-06-02 09:30:00,50.22,50.59,50.13,50.34,98718.0,44.4152,44.7424,44.3356,44.5213,98718.0
2022-06-02 10:00:00,50.31,50.55,50.01,50.12,76301.0,44.4948,44.707,44.2295,44.3267,76301.0
2022-06-02 10:30:00,50.13,50.33,50.05,50.13,60499.0,44.3356,44.5125,44.2648,44.3356,60499.0
2022-06-02 11:00:00,50.12,50.38,50.06,50.29,110429.0,44.3267,44.5567,44.2737,44.4771,110429.0
2022-06-02 11:30:00,50.32,50.53,50.19,50.37,89136.0,44.5036,44.6893,44.3886,44.5478,89136.0
2022-06-02 12:00:00,50.38,50.58,50.28,50.58,69136.0,44.5567,44.7336,44.4682,44.7336,69136.0
2022-06-02 12:30:00,50.59,50.79,50.57,50.7,91736.0,44.7424,44.9193,44.7247,44.8397,91736.0
2022-06-02 13:00:00,50.69,50.98,50.67,50.93,118504.0,44.8309,45.0873,44.8132,45.0431,118504.0
2022-06-02 13:30:00,50.93,51.08,50.91,50.97,110337.0,45.0431,45.1758,45.0254,45.0785,110337.0
2022-06-02 14:00:00,50.97,51.13,50.94,51.11,107455.0,45.0785,45.22,45.052,45.2023,107455.0
2022-06-02 14:30:00,51.11,51.23,51.0,51.0,134890.0,45.2023,45.3084,45.105,45.105,134890.0
2022-06-02 15:00:00,51.0,51.11,50.97,51.03,124790.0,45.105,45.2023,45.0785,45.1316,124790.0
2022-06-02 15:30:00,51.02,51.38,51.0,51.37,458231.0,45.1227,45.4411,45.105,45.4323,458231.0
2022-06-03 09:30:00,50.65,51.3,50.65,51.03,77043.0,44.7955,45.3703,44.7955,45.1316,77043.0
2022-06-03 10:00:00,50.96,51.05,50.63,50.67,72187.0,45.0696,45.1492,44.7778,44.8132,72187.0
2022-06-03 10:30:00,50.67,50.75,50.52,50.59,56314.0,44.8132,44.8839,44.6805,44.7424,56314.0
2022-06-03 11:00:00,50.58,50.58,50.32,50.34,50593.0,44.7336,44.7336,44.5036,44.5213,50593.0
2022-06-03 11:30:00,50.33,50.47,50.29,50.39,53396.0,44.5125,44.6363,44.4771,44.5655,53396.0
2022-06-03 12:00:00,50.39,50.46,50.26,50.39,60562.0,44.5655,44.6274,44.4506,44.5655,60562.0
2022-06-03 12:30:00,50.4,50.49,50.31,50.47,68907.0,44.5744,44.654,44.4948,44.6363,68907.0
2022-06-03 13:00:00,50.46,50.61,50.33,50.4,85048.0,44.6274,44.7601,44.5125,44.5744,85048.0
2022-06-03 13:30:00,50.39,50.43,50.23,50.28,65397.0,44.5655,44.6009,44.424,44.4682,65397.0
2022-06-03 14:00:00,50.27,50.36,50.19,50.36,84359.0,44.4594,44.539,44.3886,44.539,84359.0
2022-06-03 14:30:00,50.37,50.37,50.16,50.21,64637.0,44.5478,44.5478,44.3621,44.4063,64637.0
2022-06-03 15:00:00,50.22,50.25,50.0,50.14,84953.0,44.4152,44.4417,44.2206,44.3444,84953.0
2022-06-03 15:30:00,50.14,50.17,49.91,50.08,325063.0,44.3444,44.371,44.141,44.2914,325063.0
2022-06-06 09:30:00,50.31,50.38,49.85,50.06,115323.0,44.4948,44.5567,44.0879,44.2737,115323.0
2022-06-06 10:00:00,50.11,50.37,50.07,50.08,49107.0,44.3179,44.5478,44.2825,44.2914,49107.0
2022-06-06 10:30:00,50.09,50.16,49.81,49.89,66956.0,44.3002,44.3621,44.0526,44.1233,66956.0
2022-06-06 11:00:00,49.89,49.93,49.56,49.56,63028.0,44.1233,44.1587,43.8315,43.8315,63028.0
2022-06-06 11:30:00,49.58,49.77,49.53,49.57,46489.0,43.8492,44.0172,43.8049,43.8403,46489.0
2022-06-06 12:00:00,49.57,49.58,49.22,49.26,144414.0,43.8403,43.8492,43.5308,43.5661,144414.0
2022-06-06 12:30:00,49.25,49.45,49.23,49.41,51591.0,43.5573,43.7342,43.5396,43.6988,51591.0
2022-06-06 13:00:00,49.4,49.41,49.2,49.28,62661.0,43.69,43.6988,43.5131,43.5838,62661.0
2022-06-06 13:30:00,49.27,49.61,49.24,49.56,92124.0,43.575,43.8757,43.5485,43.8315,92124.0
2022-06-06 14:00:00,49.56,49.62,49.4,49.42,142577.0,43.8315,43.8845,43.69,43.7076,142577.0
2022-06-06 14:30:00,49.42,49.69,49.38,49.67,215027.0,43.7076,43.9464,43.6723,43.9288,215027.0
2022-06-06 15:00:00,49.67,49.79,49.55,49.76,177576.0,43.9288,44.0349,43.8226,44.0084,177576.0
2022-06-06 15:30:00,49.75,50.15,49.74,49.97,826761.0,43.9995,44.3533,43.9907,44.1941,826761.0
2022-06-07 09:30:00,49.17,49.29,48.75,49.21,160782.0,43.4865,43.5927,43.1151,43.5219,160782.0
2022-06-07 10:00:00,49.22,49.47,49.14,49.41,88824.0,43.5308,43.7519,43.46,43.6988,88824.0
2022-06-07 10:30:00,49.4,49.77,49.4,49.69,198658.0,43.69,44.0172,43.69,43.9464,198658.0
2022-06-07 11:00:00,49.68,49.71,49.33,49.36,259219.0,43.9376,43.9641,43.6281,43.6546,259219.0
2022-06-07 11:30:00,49.35,49.58,49.31,49.48,220260.0,43.6457,43.8492,43.6104,43.7607,220260.0
2022-06-07 12:00:00,49.5,49.77,49.48,49.6,177930.0,43.7784,44.0172,43.7607,43.8668,177930.0
2022-06-07 12:30:00,49.6,49.73,49.58,49.7,88903.0,43.8668,43.9818,43.8492,43.9553,88903.0
2022-06-07 13:00:00,49.7,50.09,49.68,50.05,300311.0,43.9553,44.3002,43.9376,44.2648,300311.0
2022-06-07 13:30:00,50.05,50.09,49.87,49.87,120749.0,44.2648,44.3002,44.1056,44.1056,120749.0
2022-06-07 14:00:00,49.88,50.12,49.86,50.01,60633.0,44.1145,44.3267,44.0968,44.2295,60633.0
2022-06-07 14:30:00,50.01,50.07,49.89,49.94,64505.0,44.2295,44.2825,44.1233,44.1675,64505.0
2022-06-07 15:00:00,49.96,50.06,49.93,49.98,93026.0,44.1852,44.2737,44.1587,44.2029,93026.0
2022-06-07 15:30:00,49.98,50.2,49.97,50.0,628959.0,44.2029,44.3975,44.1941,44.2206,628959.0
2022-06-08 09:30:00,49.52,50.26,49.3,50.18,145094.0,43.7961,44.4506,43.6015,44.3798,145094.0
2022-06-08 10:00:00,50.21,50.27,50.02,50.08,49114.0,44.4063,44.4594,44.2383,44.2914,49114.0
2022-06-08 10:30:00,50.03,50.12,49.82,49.87,135553.0,44.2471,44.3267,44.0614,44.1056,135553.0
2022-06-08 11:00:00,49.88,50.01,49.78,49.96,121975.0,44.1145,44.2295,44.026,44.1852,121975.0
2022-06-08 11:30:00,49.95,50.14,49.94,50.08,87792.0,44.1764,44.3444,44.1675,44.2914,87792.0
2022-06-08 12:00:00,50.07,50.15,49.86,49.86,41356.0,44.2825,44.3533,44.0968,44.0968,41356.0
2022-06-08 12:30:00,49.89,49.89,49.51,49.63,45305.0,44.1233,44.1233,43.7872,43.8934,45305.0
2022-06-08 13:00:00,49.63,49.76,49.5,49.74,44292.0,43.8934,44.0084,43.7784,43.9907,44292.0
2022-06-08 13:30:00,49.73,49.78,49.57,49.7,35881.0,43.9818,44.026,43.8403,43.9553,35881.0
2022-06-08 14:00:00,49.7,49.81,49.63,49.68,35840.0,43.9553,44.0526,43.8934,43.9376,35840.0
2022-06-08 14:30:00,49.68,49.81,49.6,49.71,63644.0,43.9376,44.0526,43.8668,43.9641,63644.0
2022-06-08 15:00:00,49.7,49.84,49.6,49.8,71965.0,43.9553,44.0791,43.8668,44.0437,71965.0
2022-06-08 15:30:00,49.81,49.9,49.76,49.82,312955.0,44.0526,44.1322,44.0084,44.0614,312955.0
2022-06-09 09:30:00,49.22,49.32,48.78,49.22,71292.0,43.9802,44.0695,43.587,43.9802,71292.0
2022-06-09 10:00:00,49.2,49.25,49.0,49.15,64978.0,43.9623,44.007,43.7836,43.9176,64978.0
2022-06-09 10:30:00,49.17,49.22,48.94,49.04,95498.0,43.9355,43.9802,43.73,43.8193,95498.0
2022-06-09 11:00:00,49.02,49.12,48.84,49.01,83403.0,43.8015,43.8908,43.6406,43.7925,83403.0
2022-06-09 11:30:00,48.98,49.09,48.86,48.98,50471.0,43.7657,43.864,43.6585,43.7657,50471.0
2022-06-09 12:00:00,48.96,48.98,48.62,48.8,56735.0,43.7479,43.7657,43.4441,43.6049,56735.0
2022-06-09 12:30:00,48.81,48.85,48.6,48.69,155788.0,43.6138,43.6496,43.4262,43.5066,155788.0
2022-06-09 13:00:00,48.7,48.88,48.67,48.7,64084.0,43.5155,43.6764,43.4887,43.5155,64084.0
2022-06-09 13:30:00,48.7,48.8,48.55,48.79,42583.0,43.5155,43.6049,43.3815,43.596,42583.0
2022-06-09 14:00:00,48.79,48.87,48.73,48.85,61756.0,43.596,43.6674,43.5424,43.6496,61756.0
2022-06-09 14:30:00,48.85,48.85,48.68,48.7,50205.0,43.6496,43.6496,43.4977,43.5155,50205.0
2022-06-09 15:00:00,48.69,48.73,48.56,48.67,75977.0,43.5066,43.5424,43.3904,43.4887,75977.0
2022-06-09 15:30:00,48.67,48.72,48.36,48.42,398137.0,43.4887,43.5334,43.2117,43.2654,398137.0
2022-06-10 09:30:00,47.55,47.85,47.16,47.54,122535.0,42.488,42.756,42.1395,42.479,122535.0
2022-06-10 10:00:00,47.54,47.56,47.1,47.23,83712.0,42.479,42.4969,42.0859,42.202,83712.0
2022-06-10 10:30:00,47.21,47.71,47.2,47.5,117893.0,42.1842,42.6309,42.1752,42.4433,117893.0
2022-06-10 11:00:00,47.49,47.56,47.24,47.33,112507.0,42.4344,42.4969,42.211,42.2914,112507.0
2022-06-10 11:30:00,47.34,47.46,47.2,47.45,60911.0,42.3003,42.4076,42.1752,42.3986,60911.0
2022-06-10 12:00:00,47.48,47.64,47.44,47.56,61242.0,42.4254,42.5684,42.3897,42.4969,61242.0
2022-06-10 12:30:00,47.6,47.74,47.54,47.66,79202.0,42.5326,42.6577,42.479,42.5863,79202.0
2022-06-10 13:00:00,47.66,47.77,47.58,47.76,80039.0,42.5863,42.6845,42.5148,42.6756,80039.0
2022-06-10 13:30:00,47.77,47.93,47.7,47.73,68543.0,42.6845,42.8275,42.622,42.6488,68543.0
2022-06-10 14:00:00,47.73,47.86,47.63,47.73,94101.0,42.6488,42.765,42.5595,42.6488,94101.0
2022-06-10 14:30:00,47.75,47.81,47.6,47.76,77578.0,42.6667,42.7203,42.5326,42.6756,77578.0
2022-06-10 15:00:00,47.76,47.91,47.51,47.84,112819.0,42.6756,42.8096,42.4522,42.7471,112819.0
2022-06-10 15:30:00,47.84,47.84,47.3,47.3,459785.0,42.7471,42.7471,42.2646,42.2646,459785.0
2022-06-13 09:30:00,46.0,46.2,45.42,45.42,227182.0,41.103,41.2817,40.5847,40.5847,227182.0
2022-06-13 10:00:00,45.42,45.69,45.09,45.2,96777.0,40.5847,40.826,40.2899,40.3881,96777.0
2022-06-13 10:30:00,45.18,45.22,45.01,45.09,188893.0,40.3703,40.406,40.2184,40.2899,188893.0
2022-06-13 11:00:00,45.12,45.35,45.02,45.27,178514.0,40.3167,40.5222,40.2273,40.4507,178514.0
2022-06-13 11:30:00,45.26,45.47,45.18,45.37,120691.0,40.4418,40.6294,40.3703,40.54,120691.0
2022-06-13 12:00:00,45.36,45.47,45.22,45.4,91698.0,40.5311,40.6294,40.406,40.5669,91698.0
2022-06-13 12:30:00,45.37,45.6,45.0,45.05,222742.0,40.54,40.7456,40.2094,40.2541,222742.0
2022-06-13 13:00:00,45.03,45.27,44.89,45.25,161881.0,40.2362,40.4507,40.1111,40.4328,161881.0
2022-06-13 13:30:00,45.26,45.66,45.25,45.63,113842.0,40.4418,40.7992,40.4328,40.7724,113842.0
2022-06-13 14:00:00,45.65,45.73,45.53,45.68,126416.0,40.7902,40.8617,40.683,40.817,126416.0
2022-06-13 14:30:00,45.69,45.99,45.59,45.76,133492.0,40.826,41.094,40.7366,40.8885,133492.0
2022-06-13 15:00:00,45.75,46.06,45.68,45.69,204626.0,40.8796,41.1566,40.817,40.826,204626.0
2022-06-13 15:30:00,45.69,45.82,45.51,45.78,732793.0,40.826,40.9421,40.6651,40.9064,732793.0
2022-06-14 09:30:00,45.92,46.26,45.79,46.24,93208.0,41.0315,41.3353,40.9153,41.3174,93208.0
2022-06-14 10:00:00,46.28,46.39,45.78,45.78,63247.0,41.3532,41.4515,40.9064,40.9064,63247.0
2022-06-14 10:30:00,45.77,45.85,45.51,45.67,139562.0,40.8975,40.9689,40.6651,40.8081,139562.0
2022-06-14 11:00:00,45.66,45.88,45.52,45.61,70716.0,40.7992,40.9958,40.6741,40.7545,70716.0
2022-06-14 11:30:00,45.61,45.71,45.44,45.67,83854.0,40.7545,40.8439,40.6026,40.8081,83854.0
2022-06-14 12:00:00,45.66,45.66,45.28,45.34,103027.0,40.7992,40.7992,40.4596,40.5132,103027.0
2022-06-14 12:30:00,45.34,45.49,45.33,45.4,82169.0,40.5132,40.6473,40.5043,40.5669,82169.0
2022-06-14 13:00:00,45.4,45.68,45.2,45.54,140548.0,40.5669,40.817,40.3881,40.6919,140548.0
2022-06-14 13:30:00,45.53,45.58,45.13,45.26,139201.0,40.683,40.7277,40.3256,40.4418,139201.0
2022-06-14 14:00:00,45.26,45.51,45.26,45.48,67784.0,40.4418,40.6651,40.4418,40.6383,67784.0
2022-06-14 14:30:00,45.46,45.51,45.21,45.25,85614.0,40.6205,40.6651,40.3971,40.4328,85614.0
2022-06-14 15:00:00,45.25,45.32,45.04,45.26,111018.0,40.4328,40.4954,40.2452,40.4418,111018.0
2022-06-14 15:30:00,45.26,45.52,45.26,45.43,470519.0,40.4418,40.6741,40.4418,40.5937,470519.0
2022-06-15 09:30:00,45.97,46.37,45.95,46.16,155745.0,41.0762,41.4336,41.0583,41.2459,155745.0
2022-06-15 10:00:00,46.14,46.6,46.11,46.45,73479.0,41.2281,41.6391,41.2013,41.5051,73479.0
2022-06-15 10:30:00,46.46,46.51,46.28,46.43,71954.0,41.514,41.5587,41.3532,41.4872,71954.0
2022-06-15 11:00:00,46.44,46.47,46.17,46.37,63579.0,41.4961,41.5229,41.2549,41.4336,63579.0
2022-06-15 11:30:00,46.39,46.62,46.33,46.5,54679.0,41.4515,41.657,41.3978,41.5497,54679.0
2022-06-15 12:00:00,46.49,46.67,46.47,46.62,44973.0,41.5408,41.7017,41.5229,41.657,44973.0
2022-06-15 12:30:00,46.65,46.67,46.27,46.33,68066.0,41.6838,41.7017,41.3442,41.3978,68066.0
2022-06-15 13:00:00,46.31,46.53,46.3,46.52,59368.0,41.38,41.5766,41.371,41.5676,59368.0
2022-06-15 13:30:00,46.51,46.72,46.3,46.65,79911.0,41.5587,41.7463,41.371,41.6838,79911.0
2022-06-15 14:00:00,46.62,46.85,46.17,46.37,100536.0,41.657,41.8625,41.2549,41.4336,100536.0
2022-06-15 14:30:00,46.35,47.08,46.05,46.49,188152.0,41.4157,42.068,41.1477,41.5408,188152.0
2022-06-15 15:00:00,46.49,46.99,46.43,46.99,116322.0,41.5408,41.9876,41.4872,41.9876,116322.0
2022-06-15 15:30:00,46.98,47.12,46.58,46.67,415082.0,41.9787,42.1037,41.6212,41.7017,415082.0
2022-06-16 09:30:00,45.7,45.78,45.08,45.17,233681.0,40.8349,40.9064,40.2809,40.3613,233681.0
2022-06-16 10:00:00,45.13,45.17,44.82,44.92,150673.0,40.3256,40.3613,40.0486,40.138,150673.0
2022-06-16 10:30:00,44.91,44.93,44.47,44.6,125863.0,40.129,40.1469,39.7359,39.852,125863.0
2022-06-16 11:00:00,44.6,45.12,44.59,45.03,119153.0,39.852,40.3167,39.8431,40.2362,119153.0
2022-06-16 11:30:00,45.03,45.11,44.81,44.92,110141.0,40.2362,40.3077,40.0397,40.138,110141.0
2022-06-16 12:00:00,44.93,44.99,44.68,44.95,116578.0,40.1469,40.2005,39.9235,40.1648,116578.0
2022-06-16 12:30:00,44.95,45.03,44.77,44.89,108818.0,40.1648,40.2362,40.0039,40.1111,108818.0
2022-06-16 13:00:00,44.9,45.01,44.73,44.98,114305.0,40.1201,40.2184,39.9682,40.1916,114305.0
2022-06-16 13:30:00,44.96,44.98,44.51,44.52,155374.0,40.1737,40.1916,39.7716,39.7805,155374.0
2022-06-16 14:00:00,44.51,44.55,44.37,44.37,114756.0,39.7716,39.8073,39.6465,39.6465,114756.0
2022-06-16 14:30:00,44.37,44.5,44.17,44.24,121899.0,39.6465,39.7627,39.4678,39.5303,121899.0
2022-06-16 15:00:00,44.23,44.57,44.21,44.54,129302.0,39.5214,39.8252,39.5035,39.7984,129302.0
2022-06-16 15:30:00,44.52,44.57,44.19,44.5,640891.0,39.7805,39.8252,39.4857,39.7627,640891.0
2022-06-17 09:30:00,44.57,45.5,44.44,45.41,347987.0,39.8252,40.6562,39.7091,40.5758,347987.0
2022-06-17 10:00:00,45.41,45.42,44.69,44.89,96264.0,40.5758,40.5847,39.9324,40.1111,96264.0
2022-06-17 10:30:00,44.9,45.23,44.78,45.2,119596.0,40.1201,40.415,40.0129,40.3881,119596.0
2022-06-17 11:00:00,45.22,45.67,45.08,45.61,109172.0,40.406,40.8081,40.2809,40.7545,109172.0
2022-06-17 11:30:00,45.62,45.73,45.23,45.24,138139.0,40.7634,40.8617,40.415,40.4239,138139.0
2022-06-17 12:00:00,45.24,45.39,45.07,45.3,111160.0,40.4239,40.5579,40.272,40.4775,111160.0
2022-06-17 12:30:00,45.3,45.47,45.26,45.39,70485.0,40.4775,40.6294,40.4418,40.5579,70485.0
2022-06-17 13:00:00,45.42,45.86,45.38,45.74,90850.0,40.5847,40.9779,40.549,40.8707,90850.0
2022-06-17 13:30:00,45.75,45.81,45.45,45.66,119662.0,40.8796,40.9332,40.6115,40.7992,119662.0
2022-06-17 14:00:00,45.67,45.81,45.65,45.74,110733.0,40.8081,40.9332,40.7902,40.8707,110733.0
2022-06-17 14:30:00,45.73,46.05,45.63,45.74,169844.0,40.8617,41.1477,40.7724,40.8707,169844.0
2022-06-17 15:00:00,45.77,46.02,45.61,45.82,202880.0,40.8975,41.1208,40.7545,40.9421,202880.0
2022-06-17 15:30:00,45.84,45.98,45.44,45.7,979851.0,40.96,41.0851,40.6026,40.8349,979851.0
2022-06-21 09:30:00,46.44,46.81,46.02,46.45,248740.0,41.4961,41.8267,41.1208,41.5051,248740.0
2022-06-21 10:00:00,46.41,46.45,46.22,46.35,166921.0,41.4693,41.5051,41.2996,41.4157,166921.0
2022-06-21 10:30:00,46.36,46.62,46.25,46.47,160814.0,41.4247,41.657,41.3264,41.5229,160814.0
2022-06-21 11:00:00,46.47,46.54,46.33,46.41,141932.0,41.5229,41.5855,41.3978,41.4693,141932.0
2022-06-21 11:30:00,46.39,46.57,46.35,46.5,208646.0,41.4515,41.6123,41.4157,41.5497,208646.0
2022-06-21 12:00:00,46.5,46.61,46.37,46.52,115719.0,41.5497,41.648,41.4336,41.5676,115719.0
2022-06-21 12:30:00,46.53,46.6,46.46,46.52,80244.0,41.5766,41.6391,41.514,41.5676,80244.0
2022-06-21 13:00:00,46.51,46.57,46.41,46.5,126519.0,41.5587,41.6123,41.4693,41.5497,126519.0
2022-06-21 13:30:00,46.49,46.59,46.43,46.45,91410.0,41.5408,41.6302,41.4872,41.5051,91410.0
2022-06-21 14:00:00,46.45,46.59,46.42,46.5,195965.0,41.5051,41.6302,41.4783,41.5497,195965.0
2022-06-21 14:30:00,46.51,46.57,46.44,46.46,142491.0,41.5587,41.6123,41.4961,41.514,142491.0
2022-06-21 15:00:00,46.46,46.54,46.39,46.48,194193.0,41.514,41.5855,41.4515,41.5319,194193.0
2022-06-21 15:30:00,46.48,46.52,46.32,46.39,606211.0,41.5319,41.5676,41.3889,41.4515,606211.0
2022-06-22 09:30:00,45.87,46.44,45.58,46.11,146779.0,40.9868,41.4961,40.7277,41.2013,146779.0
2022-06-22 10:00:00,46.13,46.39,45.91,46.33,157741.0,41.2191,41.4515,41.0226,41.3978,157741.0
2022-06-22 10:30:00,46.33,46.5,46.13,46.16,212093.0,41.3978,41.5497,41.2191,41.2459,212093.0
2022-06-22 11:00:00,46.15,46.15,46.01,46.11,115502.0,41.237,41.237,41.1119,41.2013,115502.0
2022-06-22 11:30:00,46.1,46.24,45.8,45.82,216097.0,41.1923,41.3174,40.9243,40.9421,216097.0
2022-06-22 12:00:00,45.84,45.9,45.64,45.79,126103.0,40.96,41.0136,40.7813,40.9153,126103.0
2022-06-22 12:30:00,45.78,46.03,45.75,45.99,103605.0,40.9064,41.1298,40.8796,41.094,103605.0
2022-06-22 13:00:00,46.0,46.01,45.85,45.94,62047.0,41.103,41.1119,40.9689,41.0494,62047.0
2022-06-22 13:30:00,45.93,46.04,45.78,45.91,99310.0,41.0404,41.1387,40.9064,41.0226,99310.0
2022-06-22 14:00:00,45.91,46.0,45.82,45.84,127145.0,41.0226,41.103,40.9421,40.96,127145.0
2022-06-22 14:30:00,45.84,45.99,45.83,45.96,118242.0,40.96,41.094,40.9511,41.0672,118242.0
2022-06-22 15:00:00,45.96,46.05,45.78,45.83,241350.0,41.0672,41.1477,40.9064,40.9511,241350.0
2022-06-22 15:30:00,45.82,45.84,45.67,45.73,359092.0,40.9421,40.96,40.8081,40.8617,359092.0
2022-06-23 09:30:00,46.07,46.36,45.71,45.96,115228.0,41.1655,41.4247,40.8439,41.0672,115228.0
2022-06-23 10:00:00,45.94,46.19,45.88,46.08,124247.0,41.0494,41.2728,40.9958,41.1745,124247.0
2022-06-23 10:30:00,46.08,46.44,46.01,46.38,133261.0,41.1745,41.4961,41.1119,41.4425,133261.0
2022-06-23 11:00:00,46.38,46.57,46.29,46.44,66563.0,41.4425,41.6123,41.3621,41.4961,66563.0
2022-06-23 11:30:00,46.46,46.5,46.19,46.2,87615.0,41.514,41.5497,41.2728,41.2817,87615.0
2022-06-23 12:00:00,46.2,46.21,45.83,45.88,89515.0,41.2817,41.2906,40.9511,40.9958,89515.0
2022-06-23 12:30:00,45.87,45.89,45.66,45.68,96087.0,40.9868,41.0047,40.7992,40.817,96087.0
2022-06-23 13:00:00,45.69,45.81,45.61,45.78,52009.0,40.826,40.9332,40.7545,40.9064,52009.0
2022-06-23 13:30:00,45.84,45.85,45.66,45.76,69172.0,40.96,40.9689,40.7992,40.8885,69172.0
2022-06-23 14:00:00,45.77,45.86,45.7,45.86,107883.0,40.8975,40.9779,40.8349,40.9779,107883.0
2022-06-23 14:30:00,45.87,46.19,45.85,46.19,61804.0,40.9868,41.2728,40.9689,41.2728,61804.0
2022-06-23 15:00:00,46.2,46.48,46.19,46.46,111364.0,41.2817,41.5319,41.2728,41.514,111364.0
2022-06-23 15:30:00,46.46,46.78,46.46,46.74,387529.0,41.514,41.7999,41.514,41.7642,387529.0
2022-06-24 09:30:00,47.16,47.66,46.97,47.65,178802.0,42.1395,42.5863,41.9697,42.5773,178802.0
2022-06-24 10:00:00,47.64,47.8,47.52,47.55,277759.0,42.5684,42.7114,42.4612,42.488,277759.0
2022-06-24 10:30:00,47.57,47.67,47.45,47.48,213022.0,42.5058,42.5952,42.3986,42.4254,213022.0
2022-06-24 11:00:00,47.49,47.63,47.29,47.51,177451.0,42.4344,42.5595,42.2556,42.4522,177451.0
2022-06-24 11:30:00,47.52,47.66,47.49,47.63,97296.0,42.4612,42.5863,42.4344,42.5595,97296.0
2022-06-24 12:00:00,47.64,47.68,47.5,47.53,163692.0,42.5684,42.6041,42.4433,42.4701,163692.0
2022-06-24 12:30:00,47.54,47.68,47.51,47.64,93552.0,42.479,42.6041,42.4522,42.5684,93552.0
2022-06-24 13:00:00,47.64,47.72,47.6,47.7,119013.0,42.5684,42.6399,42.5326,42.622,119013.0
2022-06-24 13:30:00,47.69,47.8,47.65,47.79,113008.0,42.6131,42.7114,42.5773,42.7024,113008.0
2022-06-24 14:00:00,47.79,47.8,47.62,47.63,96106.0,42.7024,42.7114,42.5505,42.5595,96106.0
2022-06-24 14:30:00,47.63,47.7,47.6,47.67,140680.0,42.5595,42.622,42.5326,42.5952,140680.0
2022-06-24 15:00:00,47.66,47.7,47.65,47.69,168651.0,42.5863,42.622,42.5773,42.6131,168651.0
2022-06-24 15:30:00,47.69,48.02,47.64,48.02,622594.0,42.6131,42.9079,42.5684,42.9079,622594.0
2022-06-27 09:30:00,48.06,48.18,47.15,47.19,179438.0,42.9437,43.0509,42.1306,42.1663,179438.0
2022-06-27 10:00:00,47.19,47.35,46.86,46.86,166286.0,42.1663,42.3093,41.8714,41.8714,166286.0
2022-06-27 10:30:00,46.85,47.45,46.84,47.3,153073.0,41.8625,42.3986,41.8536,42.2646,153073.0
2022-06-27 11:00:00,47.3,47.6,47.29,47.53,121118.0,42.2646,42.5326,42.2556,42.4701,121118.0
2022-06-27 11:30:00,47.51,47.57,47.36,47.4,129002.0,42.4522,42.5058,42.3182,42.3539,129002.0
2022-06-27 12:00:00,47.41,47.43,47.16,47.23,86076.0,42.3629,42.3807,42.1395,42.202,86076.0
2022-06-27 12:30:00,47.22,47.4,47.15,47.4,66994.0,42.1931,42.3539,42.1306,42.3539,66994.0
2022-06-27 13:00:00,47.41,47.53,47.3,47.4,88322.0,42.3629,42.4701,42.2646,42.3539,88322.0
2022-06-27 13:30:00,47.39,47.47,47.29,47.45,90336.0,42.345,42.4165,42.2556,42.3986,90336.0
2022-06-27 14:00:00,47.44,47.59,47.39,47.5,127548.0,42.3897,42.5237,42.345,42.4433,127548.0
2022-06-27 14:30:00,47.5,47.64,47.49,47.59,165872.0,42.4433,42.5684,42.4344,42.5237,165872.0
2022-06-27 15:00:00,47.58,47.64,47.33,47.55,161928.0,42.5148,42.5684,42.2914,42.488,161928.0
2022-06-27 15:30:00,47.55,47.64,47.37,47.53,561289.0,42.488,42.5684,42.3271,42.4701,561289.0
2022-06-28 09:30:00,47.81,48.14,47.69,47.8,192062.0,42.7203,43.0152,42.6131,42.7114,192062.0
2022-06-28 10:00:00,47.77,47.86,47.34,47.51,72973.0,42.6845,42.765,42.3003,42.4522,72973.0
2022-06-28 10:30:00,47.5,47.5,47.32,47.47,69058.0,42.4433,42.4433,42.2825,42.4165,69058.0
2022-06-28 11:00:00,47.46,47.54,47.13,47.15,127576.0,42.4076,42.479,42.1127,42.1306,127576.0
2022-06-28 11:30:00,47.13,47.2,46.7,46.75,111158.0,42.1127,42.1752,41.7285,41.7731,111158.0
2022-06-28 12:00:00,46.74,46.83,46.63,46.83,112238.0,41.7642,41.8446,41.6659,41.8446,112238.0
2022-06-28 12:30:00,46.83,46.99,46.78,46.86,78647.0,41.8446,41.9876,41.7999,41.8714,78647.0
2022-06-28 13:00:00,46.84,46.87,46.68,46.79,63326.0,41.8536,41.8804,41.7106,41.8089,63326.0
2022-06-28 13:30:00,46.77,46.81,46.54,46.54,62346.0,41.791,41.8267,41.5855,41.5855,62346.0
2022-06-28 14:00:00,46.54,46.65,46.26,46.31,65753.0,41.5855,41.6838,41.3353,41.38,65753.0
2022-06-28 14:30:00,46.31,46.39,46.2,46.26,92523.0,41.38,41.4515,41.2817,41.3353,92523.0
2022-06-28 15:00:00,46.27,46.31,46.08,46.23,164625.0,41.3442,41.38,41.1745,41.3085,164625.0
2022-06-28 15:30:00,46.23,46.33,46.02,46.07,455996.0,41.3085,41.3978,41.1208,41.1655,455996.0
2022-06-29 09:30:00,46.13,46.18,45.02,45.13,187838.0,41.2191,41.2638,40.2273,40.3256,187838.0
2022-06-29 10:00:00,45.11,45.29,44.88,44.99,124583.0,40.3077,40.4686,40.1022,40.2005,124583.0
2022-06-29 10:30:00,45.0,45.44,44.99,45.21,82626.0,40.2094,40.6026,40.2005,40.3971,82626.0
2022-06-29 11:00:00,45.19,45.24,44.94,45.08,91766.0,40.3792,40.4239,40.1558,40.2809,91766.0
2022-06-29 11:30:00,45.08,45.25,45.04,45.09,117091.0,40.2809,40.4328,40.2452,40.2899,117091.0
2022-06-29 12:00:00,45.09,45.1,44.69,44.73,97522.0,40.2899,40.2988,39.9324,39.9682,97522.0
2022-06-29 12:30:00,44.73,44.8,44.64,44.72,95315.0,39.9682,40.0307,39.8878,39.9592,95315.0
2022-06-29 13:00:00,44.71,44.81,44.52,44.6,94309.0,39.9503,40.0397,39.7805,39.852,94309.0
2022-06-29 13:30:00,44.58,44.91,44.57,44.89,197350.0,39.8341,40.129,39.8252,40.1111,197350.0
2022-06-29 14:00:00,44.88,45.12,44.86,45.11,205058.0,40.1022,40.3167,40.0843,40.3077,205058.0
2022-06-29 14:30:00,45.1,45.17,45.03,45.13,145005.0,40.2988,40.3613,40.2362,40.3256,145005.0
2022-06-29 15:00:00,45.14,45.22,45.06,45.2,203744.0,40.3345,40.406,40.263,40.3881,203744.0
2022-06-29 15:30:00,45.2,45.23,45.03,45.14,653507.0,40.3881,40.415,40.2362,40.3345,653507.0
2022-06-30 09:30:00,44.49,44.5,43.33,43.41,523705.0,39.7537,39.7627,38.7172,38.7887,523705.0
2022-06-30 10:00:00,43.41,43.83,43.35,43.7,188832.0,38.7887,39.164,38.7351,39.0478,188832.0
2022-06-30 10:30:00,43.69,43.95,43.63,43.87,195821.0,39.0389,39.2712,38.9853,39.1997,195821.0
2022-06-30 11:00:00,43.88,44.3,43.83,44.25,210293.0,39.2087,39.584,39.164,39.5393,210293.0
2022-06-30 11:30:00,44.25,44.27,43.95,44.14,258951.0,39.5393,39.5571,39.2712,39.441,258951.0
2022-06-30 12:00:00,44.14,44.26,43.89,44.21,278902.0,39.441,39.5482,39.2176,39.5035,278902.0
2022-06-30 12:30:00,44.22,44.34,44.11,44.14,167461.0,39.5125,39.6197,39.4142,39.441,167461.0
2022-06-30 13:00:00,44.14,44.22,43.93,44.13,256821.0,39.441,39.5125,39.2533,39.4321,256821.0
2022-06-30 13:30:00,44.13,44.38,44.05,44.3,254522.0,39.4321,39.6554,39.3606,39.584,254522.0
2022-06-30 14:00:00,44.3,44.37,44.14,44.27,137411.0,39.584,39.6465,39.441,39.5571,137411.0
2022-06-30 14:30:00,44.26,44.32,44.06,44.17,154427.0,39.5482,39.6018,39.3695,39.4678,154427.0
2022-06-30 15:00:00,44.17,44.23,44.04,44.22,294677.0,39.4678,39.5214,39.3516,39.5125,294677.0
2022-06-30 15:30:00,44.22,44.38,43.96,44.18,662578.0,39.5125,39.6554,39.2802,39.4767,662578.0
2022-07-01 09:30:00,44.04,44.4,43.71,44.22,341126.0,39.3516,39.6733,39.0568,39.5125,341126.0
2022-07-01 10:00:00,44.22,44.4,43.48,43.54,183462.0,39.5125,39.6733,38.8513,38.9049,183462.0
2022-07-01 10:30:00,43.51,43.55,43.15,43.41,141228.0,38.8781,38.9138,38.5564,38.7887,141228.0
2022-07-01 11:00:00,43.39,43.87,43.37,43.72,115109.0,38.7708,39.1997,38.753,39.0657,115109.0
2022-07-01 11:30:00,43.72,43.85,43.6,43.71,82740.0,39.0657,39.1819,38.9585,39.0568,82740.0
2022-07-01 12:00:00,43.73,43.97,43.68,43.95,94872.0,39.0746,39.2891,39.03,39.2712,94872.0
2022-07-01 12:30:00,43.96,43.96,43.54,43.54,123788.0,39.2802,39.2802,38.9049,38.9049,123788.0
2022-07-01 13:00:00,43.53,43.69,43.53,43.68,110028.0,38.8959,39.0389,38.8959,39.03,110028.0
2022-07-01 13:30:00,43.69,43.94,43.66,43.87,132327.0,39.0389,39.2623,39.0121,39.1997,132327.0
2022-07-01 14:00:00,43.87,44.07,43.71,43.93,115147.0,39.1997,39.3784,39.0568,39.2533,115147.0
2022-07-01 14:30:00,43.93,44.12,43.92,44.0,134705.0,39.2533,39.4231,39.2444,39.3159,134705.0
2022-07-01 15:00:00,44.0,44.07,43.87,44.01,152643.0,39.3159,39.3784,39.1997,39.3248,152643.0
2022-07-01 15:30:00,44.01,44.22,44.0,44.16,648746.0,39.3248,39.5125,39.3159,39.4589,648746.0
2022-07-05 09:30:00,43.56,43.69,43.08,43.17,295504.0,38.9227,39.0389,38.4938,38.5743,295504.0
2022-07-05 10:00:00,43.17,43.72,43.12,43.67,178972.0,38.5743,39.0657,38.5296,39.021,178972.0
2022-07-05 10:30:00,43.67,44.0,43.63,43.74,97588.0,39.021,39.3159,38.9853,39.0836,97588.0
2022-07-05 11:00:00,43.73,43.88,43.62,43.84,111904.0,39.0746,39.2087,38.9763,39.1729,111904.0
2022-07-05 11:30:00,43.83,44.36,43.78,44.36,157776.0,39.164,39.6376,39.1193,39.6376,157776.0
2022-07-05 12:00:00,44.36,44.53,44.23,44.44,152069.0,39.6376,39.7895,39.5214,39.7091,152069.0
2022-07-05 12:30:00,44.44,44.47,44.15,44.18,101366.0,39.7091,39.7359,39.4499,39.4767,101366.0
2022-07-05 13:00:00,44.18,44.55,44.16,44.46,117683.0,39.4767,39.8073,39.4589,39.7269,117683.0
2022-07-05 13:30:00,44.47,44.66,44.41,44.45,126534.0,39.7359,39.9056,39.6822,39.718,126534.0
2022-07-05 14:00:00,44.46,44.64,44.32,44.39,128612.0,39.7269,39.8878,39.6018,39.6644,128612.0
2022-07-05 14:30:00,44.39,44.53,44.31,44.36,116397.0,39.6644,39.7895,39.5929,39.6376,116397.0
2022-07-05 15:00:00,44.36,44.53,44.22,44.52,165462.0,39.6376,39.7895,39.5125,39.7805,165462.0
2022-07-05 15:30:00,44.52,44.82,44.47,44.8,575991.0,39.7805,40.0486,39.7359,40.0307,575991.0
2022-07-06 09:30:00,44.85,45.21,44.27,44.5,214595.0,40.0754,40.3971,39.5571,39.7627,214595.0
2022-07-06 10:00:00,44.45,44.64,44.26,44.39,111349.0,39.718,39.8878,39.5482,39.6644,111349.0
2022-07-06 10:30:00,44.41,44.44,44.23,44.38,111091.0,39.6822,39.7091,39.5214,39.6554,111091.0
2022-07-06 11:00:00,44.38,44.52,44.16,44.46,110204.0,39.6554,39.7805,39.4589,39.7269,110204.0
2022-07-06 11:30:00,44.45,44.56,44.3,44.46,142441.0,39.718,39.8163,39.584,39.7269,142441.0
2022-07-06 12:00:00,44.46,44.48,44.14,44.18,127650.0,39.7269,39.7448,39.441,39.4767,127650.0
2022-07-06 12:30:00,44.18,44.4,44.16,44.38,170261.0,39.4767,39.6733,39.4589,39.6554,170261.0
2022-07-06 13:00:00,44.37,44.54,44.32,44.37,142246.0,39.6465,39.7984,39.6018,39.6465,142246.0
2022-07-06 13:30:00,44.37,44.51,44.32,44.46,89499.0,39.6465,39.7716,39.6018,39.7269,89499.0
2022-07-06 14:00:00,44.45,44.74,44.35,44.73,122402.0,39.718,39.9771,39.6286,39.9682,122402.0
2022-07-06 14:30:00,44.75,45.0,44.7,44.81,164376.0,39.986,40.2094,39.9414,40.0397,164376.0
2022-07-06 15:00:00,44.82,44.98,44.7,44.9,224419.0,40.0486,40.1916,39.9414,40.1201,224419.0
2022-07-06 15:30:00,44.9,44.95,44.6,44.7,644078.0,40.1201,40.1648,39.852,39.9414,644078.0
2022-07-07 09:30:00,45.04,45.56,44.94,45.17,140888.0,40.2452,40.7098,40.1558,40.3613,140888.0
2022-07-07 10:00:00,45.16,45.16,44.49,44.74,125578.0,40.3524,40.3524,39.7537,39.9771,125578.0
2022-07-07 10:30:00,44.74,45.11,44.71,45.11,145644.0,39.9771,40.3077,39.9503,40.3077,145644.0
2022-07-07 11:00:00,45.12,45.3,45.06,45.23,78271.0,40.3167,40.4775,40.263,40.415,78271.0
2022-07-07 11:30:00,45.24,45.37,45.2,45.35,79832.0,40.4239,40.54,40.3881,40.5222,79832.0
2022-07-07 12:00:00,45.34,45.5,45.33,45.43,72573.0,40.5132,40.6562,40.5043,40.5937,72573.0
2022-07-07 12:30:00,45.43,45.59,45.43,45.5,101940.0,40.5937,40.7366,40.5937,40.6562,101940.0
2022-07-07 13:00:00,45.49,45.54,45.41,45.47,115061.0,40.6473,40.6919,40.5758,40.6294,115061.0
2022-07-07 13:30:00,45.47,45.58,45.44,45.55,96141.0,40.6294,40.7277,40.6026,40.7009,96141.0
2022-07-07 14:00:00,45.54,45.81,45.52,45.79,78094.0,40.6919,40.9332,40.6741,40.9153,78094.0
2022-07-07 14:30:00,45.79,45.96,45.74,45.95,97570.0,40.9153,41.0672,40.8707,41.0583,97570.0
2022-07-07 15:00:00,45.96,46.01,45.89,45.91,146773.0,41.0672,41.1119,41.0047,41.0226,146773.0
2022-07-07 15:30:00,45.9,46.0,45.74,45.84,480966.0,41.0136,41.103,40.8707,40.96,480966.0
2022-07-08 09:30:00,45.76,45.9,45.14,45.14,117786.0,40.8885,41.0136,40.3345,40.3345,117786.0
2022-07-08 10:00:00,45.14,45.7,45.01,45.64,83967.0,40.3345,40.8349,40.2184,40.7813,83967.0
2022-07-08 10:30:00,45.66,45.88,45.6,45.76,67014.0,40.7992,40.9958,40.7456,40.8885,67014.0
2022-07-08 11:00:00,45.77,46.03,45.76,45.88,85498.0,40.8975,41.1298,40.8885,40.9958,85498.0
2022-07-08 11:30:00,45.88,45.93,45.67,45.85,61730.0,40.9958,41.0404,40.8081,40.9689,61730.0
2022-07-08 12:00:00,45.85,45.86,45.61,45.62,68911.0,40.9689,40.9779,40.7545,40.7634,68911.0
2022-07-08 12:30:00,45.62,45.63,45.45,45.57,56987.0,40.7634,40.7724,40.6115,40.7188,56987.0
2022-07-08 13:00:00,45.56,45.78,45.49,45.77,59564.0,40.7098,40.9064,40.6473,40.8975,59564.0
2022-07-08 13:30:00,45.77,46.06,45.74,45.96,99719.0,40.8975,41.1566,40.8707,41.0672,99719.0
2022-07-08 14:00:00,45.96,46.3,45.89,46.16,215079.0,41.0672,41.371,41.0047,41.2459,215079.0
2022-07-08 14:30:00,46.15,46.27,46.1,46.14,80354.0,41.237,41.3442,41.1923,41.2281,80354.0
2022-07-08 15:00:00,46.13,46.17,46.03,46.05,99046.0,41.2191,41.2549,41.1298,41.1477,99046.0
2022-07-08 15:30:00,46.05,46.07,45.78,45.84,343327.0,41.1477,41.1655,40.9064,40.96,343327.0
2022-07-11 09:30:00,45.15,45.6,45.02,45.44,176187.0,40.3435,40.7456,40.2273,40.6026,176187.0
2022-07-11 10:00:00,45.41,45.56,45.22,45.29,101938.0,40.5758,40.7098,40.406,40.4686,101938.0
2022-07-11 10:30:00,45.31,45.49,45.19,45.2,131879.0,40.4864,40.6473,40.3792,40.3881,131879.0
2022-07-11 11:00:00,45.18,45.33,45.18,45.26,99209.0,40.3703,40.5043,40.3703,40.4418,99209.0
2022-07-11 11:30:00,45.27,45.29,44.92,44.94,58551.0,40.4507,40.4686,40.138,40.1558,58551.0
2022-07-11 12:00:00,44.94,44.95,44.79,44.83,48576.0,40.1558,40.1648,40.0218,40.0575,48576.0
2022-07-11 12:30:00,44.81,45.04,44.79,44.99,81453.0,40.0397,40.2452,40.0218,40.2005,81453.0
2022-07-11 13:00:00,44.98,45.07,44.95,45.07,59652.0,40.1916,40.272,40.1648,40.272,59652.0
2022-07-11 13:30:00,45.05,45.15,44.97,45.0,63110.0,40.2541,40.3435,40.1826,40.2094,63110.0
2022-07-11 14:00:00,45.0,45.01,44.79,44.85,79849.0,40.2094,40.2184,40.0218,40.0754,79849.0
2022-07-11 14:30:00,44.82,44.86,44.64,44.64,63372.0,40.0486,40.0843,39.8878,39.8878,63372.0
2022-07-11 15:00:00,44.63,44.73,44.59,44.72,89372.0,39.8788,39.9682,39.8431,39.9592,89372.0
2022-07-11 15:30:00,44.72,44.78,44.64,44.73,309700.0,39.9592,40.0129,39.8878,39.9682,309700.0
2022-07-12 09:30:00,44.7,45.58,44.7,45.44,122221.0,39.9414,40.7277,39.9414,40.6026,122221.0
2022-07-12 10:00:00,45.43,45.89,45.25,45.65,141399.0,40.5937,41.0047,40.4328,40.7902,141399.0
2022-07-12 10:30:00,45.66,45.88,45.61,45.87,72565.0,40.7992,40.9958,40.7545,40.9868,72565.0
2022-07-12 11:00:00,45.88,45.98,45.74,45.81,115146.0,40.9958,41.0851,40.8707,40.9332,115146.0
2022-07-12 11:30:00,45.83,45.88,45.61,45.65,65309.0,40.9511,40.9958,40.7545,40.7902,65309.0
2022-07-12 12:00:00,45.65,45.82,45.61,45.75,89144.0,40.7902,40.9421,40.7545,40.8796,89144.0
2022-07-12 12:30:00,45.74,45.81,45.56,45.66,117226.0,40.8707,40.9332,40.7098,40.7992,117226.0
2022-07-12 13:00:00,45.65,45.71,45.47,45.51,68897.0,40.7902,40.8439,40.6294,40.6651,68897.0
2022-07-12 13:30:00,45.52,45.59,45.47,45.55,59781.0,40.6741,40.7366,40.6294,40.7009,59781.0
2022-07-12 14:00:00,45.56,45.66,45.44,45.63,62503.0,40.7098,40.7992,40.6026,40.7724,62503.0
2022-07-12 14:30:00,45.64,45.68,45.45,45.47,62462.0,40.7813,40.817,40.6115,40.6294,62462.0
2022-07-12 15:00:00,45.46,45.46,45.14,45.18,91966.0,40.6205,40.6205,40.3345,40.3703,91966.0
2022-07-12 15:30:00,45.17,45.28,44.99,45.27,379422.0,40.3613,40.4596,40.2005,40.4507,379422.0
2022-07-13 09:30:00,44.28,44.62,43.92,44.19,162489.0,39.5661,39.8699,39.2444,39.4857,162489.0
2022-07-13 10:00:00,44.2,44.58,44.13,44.33,163494.0,39.4946,39.8341,39.4321,39.6108,163494.0
2022-07-13 10:30:00,44.35,45.15,44.35,45.11,99906.0,39.6286,40.3435,39.6286,40.3077,99906.0
2022-07-13 11:00:00,45.11,45.24,44.99,45.1,127980.0,40.3077,40.4239,40.2005,40.2988,127980.0
2022-07-13 11:30:00,45.1,45.19,44.91,45.11,106874.0,40.2988,40.3792,40.129,40.3077,106874.0
2022-07-13 12:00:00,45.12,45.37,45.1,45.31,124211.0,40.3167,40.54,40.2988,40.4864,124211.0
2022-07-13 12:30:00,45.31,45.32,45.16,45.26,73716.0,40.4864,40.4954,40.3524,40.4418,73716.0
2022-07-13 13:00:00,45.25,45.51,45.2,45.31,71360.0,40.4328,40.6651,40.3881,40.4864,71360.0
2022-07-13 13:30:00,45.31,45.52,45.22,45.46,72558.0,40.4864,40.6741,40.406,40.6205,72558.0
2022-07-13 14:00:00,45.45,45.45,45.19,45.44,79343.0,40.6115,40.6115,40.3792,40.6026,79343.0
2022-07-13 14:30:00,45.45,45.57,45.42,45.57,64872.0,40.6115,40.7188,40.5847,40.7188,64872.0
2022-07-13 15:00:00,45.58,45.67,45.47,45.53,124030.0,40.7277,40.8081,40.6294,40.683,124030.0
2022-07-13 15:30:00,45.52,45.61,45.42,45.49,418950.0,40.6741,40.7545,40.5847,40.6473,418950.0
2022-07-14 09:30:00,44.84,45.07,44.54,44.91,114564.0,40.0665,40.272,39.7984,40.129,114564.0
2022-07-14 10:00:00,44.89,44.91,44.34,44.6,96840.0,40.1111,40.129,39.6197,39.852,96840.0
2022-07-14 10:30:00,44.6,44.82,44.47,44.51,105912.0,39.852,40.0486,39.7359,39.7716,105912.0
2022-07-14 11:00:00,44.54,44.81,44.54,44.71,76453.0,39.7984,40.0397,39.7984,39.9503,76453.0
2022-07-14 11:30:00,44.73,45.0,44.57,45.0,77280.0,39.9682,40.2094,39.8252,40.2094,77280.0
2022-07-14 12:00:00,45.01,45.13,44.91,44.94,91617.0,40.2184,40.3256,40.129,40.1558,91617.0
2022-07-14 12:30:00,44.95,45.03,44.67,44.84,55364.0,40.1648,40.2362,39.9146,40.0665,55364.0
2022-07-14 13:00:00,44.84,44.92,44.74,44.9,58716.0,40.0665,40.138,39.9771,40.1201,58716.0
2022-07-14 13:30:00,44.89,44.99,44.76,44.97,51300.0,40.1111,40.2005,39.995,40.1826,51300.0
2022-07-14 14:00:00,44.96,45.19,44.95,45.18,55616.0,40.1737,40.3792,40.1648,40.3703,55616.0
2022-07-14 14:30:00,45.17,45.27,45.04,45.08,40982.0,40.3613,40.4507,40.2452,40.2809,40982.0
2022-07-14 15:00:00,45.07,45.15,44.9,45.15,72995.0,40.272,40.3435,40.1201,40.3435,72995.0
2022-07-14 15:30:00,45.15,45.2,44.89,44.93,351177.0,40.3435,40.3881,40.1111,40.1469,351177.0
2022-07-15 09:30:00,45.58,45.69,44.91,44.93,152292.0,40.7277,40.826,40.129,40.1469,152292.0
2022-07-15 10:00:00,44.97,45.61,44.97,45.52,78700.0,40.1826,40.7545,40.1826,40.6741,78700.0
2022-07-15 10:30:00,45.53,45.59,45.3,45.46,65512.0,40.683,40.7366,40.4775,40.6205,65512.0
2022-07-15 11:00:00,45.46,45.75,45.44,45.65,68464.0,40.6205,40.8796,40.6026,40.7902,68464.0
2022-07-15 11:30:00,45.65,45.71,45.6,45.67,38237.0,40.7902,40.8439,40.7456,40.8081,38237.0
2022-07-15 12:00:00,45.69,45.76,45.56,45.58,38990.0,40.826,40.8885,40.7098,40.7277,38990.0
2022-07-15 12:30:00,45.59,45.7,45.58,45.64,54023.0,40.7366,40.8349,40.7277,40.7813,54023.0
2022-07-15 13:00:00,45.64,45.7,45.52,45.7,76935.0,40.7813,40.8349,40.6741,40.8349,76935.0
2022-07-15 13:30:00,45.69,45.7,45.6,45.66,52886.0,40.826,40.8349,40.7456,40.7992,52886.0
2022-07-15 14:00:00,45.67,45.69,45.49,45.53,62217.0,40.8081,40.826,40.6473,40.683,62217.0
2022-07-15 14:30:00,45.53,45.62,45.51,45.54,65267.0,40.683,40.7634,40.6651,40.6919,65267.0
2022-07-15 15:00:00,45.54,45.58,45.49,45.5,73375.0,40.6919,40.7277,40.6473,40.6562,73375.0
2022-07-15 15:30:00,45.5,45.5,45.27,45.45,427969.0,40.6562,40.6562,40.4507,40.6115,427969.0
2022-07-18 09:30:00,45.86,46.23,45.85,46.12,210275.0,40.9779,41.3085,40.9689,41.2102,210275.0
2022-07-18 10:00:00,46.12,46.19,45.89,46.18,237960.0,41.2102,41.2728,41.0047,41.2638,237960.0
2022-07-18 10:30:00,46.19,46.4,46.18,46.32,131304.0,41.2728,41.4604,41.2638,41.3889,131304.0
2022-07-18 11:00:00,46.32,46.45,46.24,46.39,104577.0,41.3889,41.5051,41.3174,41.4515,104577.0
2022-07-18 11:30:00,46.38,46.52,46.31,46.5,97324.0,41.4425,41.5676,41.38,41.5497,97324.0
2022-07-18 12:00:00,46.51,46.51,46.37,46.42,78437.0,41.5587,41.5587,41.4336,41.4783,78437.0
2022-07-18 12:30:00,46.42,46.44,46.16,46.2,79331.0,41.4783,41.4961,41.2459,41.2817,79331.0
2022-07-18 13:00:00,46.2,46.35,46.12,46.27,138081.0,41.2817,41.4157,41.2102,41.3442,138081.0
2022-07-18 13:30:00,46.28,46.3,45.9,45.91,125224.0,41.3532,41.371,41.0136,41.0226,125224.0
2022-07-18 14:00:00,45.91,45.95,45.7,45.73,96251.0,41.0226,41.0583,40.8349,40.8617,96251.0
2022-07-18 14:30:00,45.72,45.79,45.44,45.49,104043.0,40.8528,40.9153,40.6026,40.6473,104043.0
2022-07-18 15:00:00,45.48,45.76,45.45,45.69,119818.0,40.6383,40.8885,40.6115,40.826,119818.0
2022-07-18 15:30:00,45.69,45.69,45.34,45.56,477176.0,40.826,40.826,40.5132,40.7098,477176.0
2022-07-19 09:30:00,46.21,46.51,46.06,46.32,109252.0,41.2906,41.5587,41.1566,41.3889,109252.0
2022-07-19 10:00:00,46.34,46.89,46.25,46.85,201459.0,41.4068,41.8982,41.3264,41.8625,201459.0
2022-07-19 10:30:00,46.87,47.33,46.85,47.22,337655.0,41.8804,42.2914,41.8625,42.1931,337655.0
2022-07-19 11:00:00,47.23,47.38,47.18,47.38,181869.0,42.202,42.3361,42.1574,42.3361,181869.0
2022-07-19 11:30:00,47.39,47.86,47.39,47.84,184810.0,42.345,42.765,42.345,42.7471,184810.0
2022-07-19 12:00:00,47.84,47.89,47.77,47.87,239946.0,42.7471,42.7918,42.6845,42.7739,239946.0
2022-07-19 12:30:00,47.87,48.02,47.81,47.89,155773.0,42.7739,42.9079,42.7203,42.7918,155773.0
2022-07-19 13:00:00,47.89,47.93,47.71,47.79,130755.0,42.7918,42.8275,42.6309,42.7024,130755.0
2022-07-19 13:30:00,47.79,48.02,47.79,47.95,122597.0,42.7024,42.9079,42.7024,42.8454,122597.0
2022-07-19 14:00:00,47.96,48.02,47.94,47.98,217113.0,42.8543,42.9079,42.8365,42.8722,217113.0
2022-07-19 14:30:00,47.98,48.01,47.83,47.89,216829.0,42.8722,42.899,42.7382,42.7918,216829.0
2022-07-19 15:00:00,47.9,48.01,47.82,47.92,199072.0,42.8007,42.899,42.7292,42.8186,199072.0
2022-07-19 15:30:00,47.91,47.97,47.74,47.75,740046.0,42.8096,42.8633,42.6577,42.6667,740046.0
2022-07-20 09:30:00,47.75,48.02,47.61,47.76,190385.0,42.6667,42.9079,42.5416,42.6756,190385.0
2022-07-20 10:00:00,47.8,48.18,47.56,48.13,182974.0,42.7114,43.0509,42.4969,43.0062,182974.0
2022-07-20 10:30:00,48.13,48.52,48.07,48.5,92662.0,43.0062,43.3547,42.9526,43.3368,92662.0
2022-07-20 11:00:00,48.52,48.55,48.34,48.52,196533.0,43.3547,43.3815,43.1939,43.3547,196533.0
2022-07-20 11:30:00,48.51,48.54,48.14,48.19,151699.0,43.3458,43.3726,43.0152,43.0598,151699.0
2022-07-20 12:00:00,48.18,48.2,47.94,48.0,146643.0,43.0509,43.0688,42.8365,42.8901,146643.0
2022-07-20 12:30:00,48.0,48.09,47.82,47.99,129527.0,42.8901,42.9705,42.7292,42.8811,129527.0
2022-07-20 13:00:00,47.98,48.01,47.72,47.91,142395.0,42.8722,42.899,42.6399,42.8096,142395.0
2022-07-20 13:30:00,47.91,48.0,47.77,47.82,128109.0,42.8096,42.8901,42.6845,42.7292,128109.0
2022-07-20 14:00:00,47.82,48.03,47.79,47.99,91134.0,42.7292,42.9169,42.7024,42.8811,91134.0
2022-07-20 14:30:00,47.99,48.11,47.91,48.05,119206.0,42.8811,42.9884,42.8096,42.9347,119206.0
2022-07-20 15:00:00,48.06,48.16,47.95,48.05,413543.0,42.9437,43.033,42.8454,42.9347,413543.0
2022-07-20 15:30:00,48.06,48.08,47.91,47.94,691936.0,42.9437,42.9615,42.8096,42.8365,691936.0
2022-07-21 09:30:00,47.41,47.55,46.76,47.2,174956.0,42.3629,42.488,41.7821,42.1752,174956.0
2022-07-21 10:00:00,47.21,47.31,46.85,46.91,126378.0,42.1842,42.2735,41.8625,41.9161,126378.0
2022-07-21 10:30:00,46.87,47.26,46.87,47.26,114556.0,41.8804,42.2288,41.8804,42.2288,114556.0
2022-07-21 11:00:00,47.24,47.44,47.18,47.25,134250.0,42.211,42.3897,42.1574,42.2199,134250.0
2022-07-21 11:30:00,47.25,47.42,47.17,47.3,90639.0,42.2199,42.3718,42.1484,42.2646,90639.0
2022-07-21 12:00:00,47.3,47.41,47.1,47.14,338728.0,42.2646,42.3629,42.0859,42.1216,338728.0
2022-07-21 12:30:00,47.16,47.25,47.05,47.08,280721.0,42.1395,42.2199,42.0412,42.068,280721.0
2022-07-21 13:00:00,47.09,47.14,46.92,47.0,116914.0,42.0769,42.1216,41.925,41.9965,116914.0
2022-07-21 13:30:00,47.0,47.05,46.84,46.87,117037.0,41.9965,42.0412,41.8536,41.8804,117037.0
2022-07-21 14:00:00,46.88,47.26,46.78,47.22,870585.0,41.8893,42.2288,41.7999,42.1931,870585.0
2022-07-21 14:30:00,47.21,47.22,47.03,47.07,462200.0,42.1842,42.1931,42.0233,42.0591,462200.0
2022-07-21 15:00:00,47.07,47.24,46.98,47.16,808709.0,42.0591,42.211,41.9787,42.1395,808709.0
2022-07-21 15:30:00,47.15,47.35,47.06,47.3,1242853.0,42.1306,42.3093,42.0501,42.2646,1242853.0
2022-07-22 09:30:00,47.57,48.14,47.49,47.86,330900.0,42.5058,43.0152,42.4344,42.765,330900.0
2022-07-22 10:00:00,47.86,48.01,47.63,47.74,88097.0,42.765,42.899,42.5595,42.6577,88097.0
2022-07-22 10:30:00,47.74,47.93,47.67,47.88,54982.0,42.6577,42.8275,42.5952,42.7828,54982.0
2022-07-22 11:00:00,47.91,47.94,47.64,47.65,52671.0,42.8096,42.8365,42.5684,42.5773,52671.0
2022-07-22 11:30:00,47.61,47.79,47.48,47.72,112471.0,42.5416,42.7024,42.4254,42.6399,112471.0
2022-07-22 12:00:00,47.72,47.83,47.6,47.72,136355.0,42.6399,42.7382,42.5326,42.6399,136355.0
2022-07-22 12:30:00,47.72,47.79,47.61,47.62,73692.0,42.6399,42.7024,42.5416,42.5505,73692.0
2022-07-22 13:00:00,47.63,47.64,47.31,47.34,107009.0,42.5595,42.5684,42.2735,42.3003,107009.0
2022-07-22 13:30:00,47.34,47.44,47.21,47.42,124752.0,42.3003,42.3897,42.1842,42.3718,124752.0
2022-07-22 14:00:00,47.42,47.44,47.18,47.25,105877.0,42.3718,42.3897,42.1574,42.2199,105877.0
2022-07-22 14:30:00,47.24,47.38,47.19,47.32,171167.0,42.211,42.3361,42.1663,42.2825,171167.0
2022-07-22 15:00:00,47.32,47.48,47.29,47.44,237574.0,42.2825,42.4254,42.2556,42.3897,237574.0
2022-07-22 15:30:00,47.44,47.52,47.28,47.46,700416.0,42.3897,42.4612,42.2467,42.4076,700416.0
2022-07-25 09:30:00,47.42,47.57,46.6,47.23,236914.0,42.3718,42.5058,41.6391,42.202,236914.0
2022-07-25 10:00:00,47.23,47.27,46.88,47.1,144198.0,42.202,42.2378,41.8893,42.0859,144198.0
2022-07-25 10:30:00,47.11,47.18,46.93,47.12,126570.0,42.0948,42.1574,41.934,42.1037,126570.0
2022-07-25 11:00:00,47.09,47.21,46.98,47.21,97529.0,42.0769,42.1842,41.9787,42.1842,97529.0
2022-07-25 11:30:00,47.21,47.39,47.18,47.24,91860.0,42.1842,42.345,42.1574,42.211,91860.0
2022-07-25 12:00:00,47.24,47.28,47.07,47.14,97818.0,42.211,42.2467,42.0591,42.1216,97818.0
2022-07-25 12:30:00,47.14,47.37,47.12,47.31,130540.0,42.1216,42.3271,42.1037,42.2735,130540.0
2022-07-25 13:00:00,47.31,47.4,47.19,47.2,114356.0,42.2735,42.3539,42.1663,42.1752,114356.0
2022-07-25 13:30:00,47.21,47.28,47.04,47.16,71448.0,42.1842,42.2467,42.0323,42.1395,71448.0
2022-07-25 14:00:00,47.14,47.26,47.1,47.19,154132.0,42.1216,42.2288,42.0859,42.1663,154132.0
2022-07-25 14:30:00,47.19,47.23,47.07,47.08,154670.0,42.1663,42.202,42.0591,42.068,154670.0
2022-07-25 15:00:00,47.08,47.16,46.95,47.11,183924.0,42.068,42.1395,41.9518,42.0948,183924.0
2022-07-25 15:30:00,47.11,47.51,47.08,47.49,517374.0,42.0948,42.4522,42.068,42.4344,517374.0
2022-07-26 09:30:00,46.23,46.41,45.46,46.25,328623.0,41.3085,41.4693,40.6205,41.3264,328623.0
2022-07-26 10:00:00,46.26,46.44,46.0,46.13,310487.0,41.3353,41.4961,41.103,41.2191,310487.0
2022-07-26 10:30:00,46.14,46.66,46.1,46.64,195272.0,41.2281,41.6927,41.1923,41.6748,195272.0
2022-07-26 11:00:00,46.65,46.71,46.24,46.25,117109.0,41.6838,41.7374,41.3174,41.3264,117109.0
2022-07-26 11:30:00,46.21,46.26,45.89,45.95,115230.0,41.2906,41.3353,41.0047,41.0583,115230.0
2022-07-26 12:00:00,45.94,45.94,45.68,45.73,113009.0,41.0494,41.0494,40.817,40.8617,113009.0
2022-07-26 12:30:00,45.74,45.85,45.64,45.68,111602.0,40.8707,40.9689,40.7813,40.817,111602.0
2022-07-26 13:00:00,45.66,45.7,45.5,45.61,118238.0,40.7992,40.8349,40.6562,40.7545,118238.0
2022-07-26 13:30:00,45.61,45.61,45.31,45.34,156560.0,40.7545,40.7545,40.4864,40.5132,156560.0
2022-07-26 14:00:00,45.33,45.53,45.32,45.36,92825.0,40.5043,40.683,40.4954,40.5311,92825.0
2022-07-26 14:30:00,45.36,45.45,45.21,45.36,149594.0,40.5311,40.6115,40.3971,40.5311,149594.0
2022-07-26 15:00:00,45.36,45.36,45.18,45.24,143952.0,40.5311,40.5311,40.3703,40.4239,143952.0
2022-07-26 15:30:00,45.25,45.42,45.18,45.31,611343.0,40.4328,40.5847,40.3703,40.4864,611343.0
2022-07-27 09:30:00,45.62,45.83,45.26,45.41,168905.0,40.7634,40.9511,40.4418,40.5758,168905.0
2022-07-27 10:00:00,45.42,45.58,45.34,45.52,70367.0,40.5847,40.7277,40.5132,40.6741,70367.0
2022-07-27 10:30:00,45.53,45.76,45.53,45.74,91625.0,40.683,40.8885,40.683,40.8707,91625.0
2022-07-27 11:00:00,45.76,45.79,45.63,45.72,91052.0,40.8885,40.9153,40.7724,40.8528,91052.0
2022-07-27 11:30:00,45.71,45.89,45.64,45.86,83608.0,40.8439,41.0047,40.7813,40.9779,83608.0
2022-07-27 12:00:00,45.87,46.01,45.75,45.97,87590.0,40.9868,41.1119,40.8796,41.0762,87590.0
2022-07-27 12:30:00,45.98,46.04,45.9,45.94,112343.0,41.0851,41.1387,41.0136,41.0494,112343.0
2022-07-27 13:00:00,45.94,46.01,45.9,45.99,77516.0,41.0494,41.1119,41.0136,41.094,77516.0
2022-07-27 13:30:00,45.99,46.05,45.94,46.0,79983.0,41.094,41.1477,41.0494,41.103,79983.0
2022-07-27 14:00:00,45.98,46.14,45.81,45.94,96060.0,41.0851,41.2281,40.9332,41.0494,96060.0
2022-07-27 14:30:00,45.92,46.52,45.84,46.42,125074.0,41.0315,41.5676,40.96,41.4783,125074.0
2022-07-27 15:00:00,46.43,46.86,46.4,46.86,247649.0,41.4872,41.8714,41.4604,41.8714,247649.0
2022-07-27 15:30:00,46.88,46.97,46.8,46.86,542151.0,41.8893,41.9697,41.8178,41.8714,542151.0
2022-07-28 09:30:00,47.05,47.38,46.69,46.9,141134.0,42.0412,42.3361,41.7195,41.9072,141134.0
2022-07-28 10:00:00,46.87,46.91,46.4,46.57,107118.0,41.8804,41.9161,41.4604,41.6123,107118.0
2022-07-28 10:30:00,46.57,47.05,46.43,47.04,126994.0,41.6123,42.0412,41.4872,42.0323,126994.0
2022-07-28 11:00:00,47.04,47.15,46.82,47.14,148962.0,42.0323,42.1306,41.8357,42.1216,148962.0
2022-07-28 11:30:00,47.15,47.57,47.08,47.42,315352.0,42.1306,42.5058,42.068,42.3718,315352.0
2022-07-28 12:00:00,47.45,47.58,47.32,47.57,151496.0,42.3986,42.5148,42.2825,42.5058,151496.0
2022-07-28 12:30:00,47.58,47.86,47.55,47.8,135231.0,42.5148,42.765,42.488,42.7114,135231.0
2022-07-28 13:00:00,47.79,48.03,47.71,48.01,195178.0,42.7024,42.9169,42.6309,42.899,195178.0
2022-07-28 13:30:00,48.01,48.25,47.96,48.21,220578.0,42.899,43.1135,42.8543,43.0777,220578.0
2022-07-28 14:00:00,48.21,48.43,48.14,48.43,212855.0,43.0777,43.2743,43.0152,43.2743,212855.0
2022-07-28 14:30:00,48.42,48.59,48.34,48.5,325191.0,43.2654,43.4173,43.1939,43.3368,325191.0
2022-07-28 15:00:00,48.51,48.63,48.48,48.58,273306.0,43.3458,43.453,43.319,43.4083,273306.0
2022-07-28 15:30:00,48.59,48.61,48.33,48.61,867918.0,43.4173,43.4351,43.1849,43.4351,867918.0
2022-07-29 09:30:00,47.51,48.0,45.63,45.97,854336.0,42.4522,42.8901,40.7724,41.0762,854336.0
2022-07-29 10:00:00,46.0,46.66,45.2,45.33,500791.0,41.103,41.6927,40.3881,40.5043,500791.0
2022-07-29 10:30:00,45.33,45.52,45.09,45.09,350234.0,40.5043,40.6741,40.2899,40.2899,350234.0
2022-07-29 11:00:00,45.09,45.17,44.68,44.84,406752.0,40.2899,40.3613,39.9235,40.0665,406752.0
2022-07-29 11:30:00,44.84,45.22,44.8,44.98,379100.0,40.0665,40.406,40.0307,40.1916,379100.0
2022-07-29 12:00:00,44.98,45.0,44.76,44.79,293810.0,40.1916,40.2094,39.995,40.0218,293810.0
2022-07-29 12:30:00,44.79,44.79,44.34,44.44,286479.0,40.0218,40.0218,39.6197,39.7091,286479.0
2022-07-29 13:00:00,44.43,44.45,44.22,44.41,347254.0,39.7001,39.718,39.5125,39.6822,347254.0
2022-07-29 13:30:00,44.41,44.66,44.41,44.48,291844.0,39.6822,39.9056,39.6822,39.7448,291844.0
2022-07-29 14:00:00,44.48,44.48,44.11,44.39,355218.0,39.7448,39.7448,39.4142,39.6644,355218.0
2022-07-29 14:30:00,44.39,44.78,44.33,44.69,386509.0,39.6644,40.0129,39.6108,39.9324,386509.0
2022-07-29 15:00:00,44.68,44.79,44.6,44.63,406994.0,39.9235,40.0218,39.852,39.8788,406994.0
2022-07-29 15:30:00,44.63,44.85,44.56,44.66,1303276.0,39.8788,40.0754,39.8163,39.9056,1303276.0
2022-08-01 09:30:00,44.45,45.15,43.97,44.9,323804.0,39.718,40.3435,39.2891,40.1201,323804.0
2022-08-01 10:00:00,44.9,45.44,44.9,45.21,334087.0,40.1201,40.6026,40.1201,40.3971,334087.0
2022-08-01 10:30:00,45.22,45.64,45.22,45.59,138933.0,40.406,40.7813,40.406,40.7366,138933.0
2022-08-01 11:00:00,45.59,45.8,45.37,45.69,142743.0,40.7366,40.9243,40.54,40.826,142743.0
2022-08-01 11:30:00,45.67,45.79,45.49,45.62,112719.0,40.8081,40.9153,40.6473,40.7634,112719.0
2022-08-01 12:00:00,45.6,45.71,45.43,45.65,108799.0,40.7456,40.8439,40.5937,40.7902,108799.0
2022-08-01 12:30:00,45.63,45.8,45.51,45.68,108485.0,40.7724,40.9243,40.6651,40.817,108485.0
2022-08-01 13:00:00,45.68,45.74,45.47,45.49,108231.0,40.817,40.8707,40.6294,40.6473,108231.0
2022-08-01 13:30:00,45.48,45.5,45.3,45.44,85557.0,40.6383,40.6562,40.4775,40.6026,85557.0
2022-08-01 14:00:00,45.44,45.5,45.3,45.43,87116.0,40.6026,40.6562,40.4775,40.5937,87116.0
2022-08-01 14:30:00,45.44,45.55,45.3,45.51,92350.0,40.6026,40.7009,40.4775,40.6651,92350.0
2022-08-01 15:00:00,45.5,45.72,45.45,45.52,121260.0,40.6562,40.8528,40.6115,40.6741,121260.0
2022-08-01 15:30:00,45.52,45.55,45.41,45.48,485229.0,40.6741,40.7009,40.5758,40.6383,485229.0
2022-08-02 09:30:00,45.17,45.19,44.58,44.62,152048.0,40.3613,40.3792,39.8341,39.8699,152048.0
2022-08-02 10:00:00,44.59,44.69,44.3,44.64,147234.0,39.8431,39.9324,39.584,39.8878,147234.0
2022-08-02 10:30:00,44.64,44.74,44.46,44.66,97644.0,39.8878,39.9771,39.7269,39.9056,97644.0
2022-08-02 11:00:00,44.66,44.85,44.61,44.83,62311.0,39.9056,40.0754,39.861,40.0575,62311.0
2022-08-02 11:30:00,44.83,44.85,44.66,44.78,76230.0,40.0575,40.0754,39.9056,40.0129,76230.0
2022-08-02 12:00:00,44.79,45.03,44.75,45.0,77559.0,40.0218,40.2362,39.986,40.2094,77559.0
2022-08-02 12:30:00,44.99,45.13,44.98,45.07,56710.0,40.2005,40.3256,40.1916,40.272,56710.0
2022-08-02 13:00:00,45.06,45.09,44.76,44.78,83456.0,40.263,40.2899,39.995,40.0129,83456.0
2022-08-02 13:30:00,44.78,44.78,44.51,44.62,57425.0,40.0129,40.0129,39.7716,39.8699,57425.0
2022-08-02 14:00:00,44.62,44.78,44.58,44.77,70254.0,39.8699,40.0129,39.8341,40.0039,70254.0
2022-08-02 14:30:00,44.78,44.86,44.6,44.65,72518.0,40.0129,40.0843,39.852,39.8967,72518.0
2022-08-02 15:00:00,44.65,44.8,44.51,44.65,101295.0,39.8967,40.0307,39.7716,39.8967,101295.0
2022-08-02 15:30:00,44.64,44.72,44.31,44.33,332563.0,39.8878,39.9592,39.5929,39.6108,332563.0
2022-08-03 09:30:00,44.74,44.9,44.36,44.41,225432.0,39.9771,40.1201,39.6376,39.6822,225432.0
2022-08-03 10:00:00,44.39,44.59,44.14,44.48,145295.0,39.6644,39.8431,39.441,39.7448,145295.0
2022-08-03 10:30:00,44.48,44.49,44.19,44.33,105263.0,39.7448,39.7537,39.4857,39.6108,105263.0
2022-08-03 11:00:00,44.34,44.47,44.25,44.45,274172.0,39.6197,39.7359,39.5393,39.718,274172.0
2022-08-03 11:30:00,44.45,44.67,44.41,44.59,149934.0,39.718,39.9146,39.6822,39.8431,149934.0
2022-08-03 12:00:00,44.59,44.6,44.43,44.51,156823.0,39.8431,39.852,39.7001,39.7716,156823.0
2022-08-03 12:30:00,44.51,44.77,44.49,44.7,142344.0,39.7716,40.0039,39.7537,39.9414,142344.0
2022-08-03 13:00:00,44.7,44.77,44.65,44.7,76312.0,39.9414,40.0039,39.8967,39.9414,76312.0
2022-08-03 13:30:00,44.71,44.77,44.64,44.75,75547.0,39.9503,40.0039,39.8878,39.986,75547.0
2022-08-03 14:00:00,44.75,44.98,44.71,44.94,91765.0,39.986,40.1916,39.9503,40.1558,91765.0
2022-08-03 14:30:00,44.94,45.0,44.83,44.96,74373.0,40.1558,40.2094,40.0575,40.1737,74373.0
2022-08-03 15:00:00,44.96,45.08,44.95,44.96,88015.0,40.1737,40.2809,40.1648,40.1737,88015.0
2022-08-03 15:30:00,44.96,45.06,44.76,44.78,388966.0,40.1737,40.263,39.995,40.0129,388966.0
2022-08-04 09:30:00,44.89,45.51,44.7,45.46,128477.0,40.1111,40.6651,39.9414,40.6205,128477.0
2022-08-04 10:00:00,45.49,45.62,45.31,45.41,82829.0,40.6473,40.7634,40.4864,40.5758,82829.0
2022-08-04 10:30:00,45.42,45.45,45.07,45.26,107401.0,40.5847,40.6115,40.272,40.4418,107401.0
2022-08-04 11:00:00,45.27,45.69,45.27,45.59,74242.0,40.4507,40.826,40.4507,40.7366,74242.0
2022-08-04 11:30:00,45.6,45.6,45.19,45.3,69067.0,40.7456,40.7456,40.3792,40.4775,69067.0
2022-08-04 12:00:00,45.3,45.3,45.18,45.3,51313.0,40.4775,40.4775,40.3703,40.4775,51313.0
2022-08-04 12:30:00,45.3,45.33,45.02,45.08,68766.0,40.4775,40.5043,40.2273,40.2809,68766.0
2022-08-04 13:00:00,45.09,45.25,45.08,45.21,40793.0,40.2899,40.4328,40.2809,40.3971,40793.0
2022-08-04 13:30:00,45.2,45.22,45.09,45.16,69604.0,40.3881,40.406,40.2899,40.3524,69604.0
2022-08-04 14:00:00,45.16,45.18,45.03,45.08,65868.0,40.3524,40.3703,40.2362,40.2809,65868.0
2022-08-04 14:30:00,45.08,45.14,44.99,45.01,95429.0,40.2809,40.3345,40.2005,40.2184,95429.0
2022-08-04 15:00:00,45.01,45.23,44.98,45.21,74178.0,40.2184,40.415,40.1916,40.3971,74178.0
2022-08-04 15:30:00,45.2,45.21,45.1,45.16,247403.0,40.3881,40.3971,40.2988,40.3524,247403.0
2022-08-05 09:30:00,45.42,45.63,45.11,45.59,126838.0,40.5847,40.7724,40.3077,40.7366,126838.0
2022-08-05 10:00:00,45.59,46.01,45.52,45.91,65813.0,40.7366,41.1119,40.6741,41.0226,65813.0
2022-08-05 10:30:00,45.92,45.97,45.76,45.77,78881.0,41.0315,41.0762,40.8885,40.8975,78881.0
2022-08-05 11:00:00,45.76,45.77,45.31,45.34,96197.0,40.8885,40.8975,40.4864,40.5132,96197.0
2022-08-05 11:30:00,45.33,45.5,45.11,45.19,152427.0,40.5043,40.6562,40.3077,40.3792,152427.0
2022-08-05 12:00:00,45.18,45.45,45.17,45.32,98519.0,40.3703,40.6115,40.3613,40.4954,98519.0
2022-08-05 12:30:00,45.31,45.43,45.19,45.42,65211.0,40.4864,40.5937,40.3792,40.5847,65211.0
2022-08-05 13:00:00,45.41,45.48,45.32,45.32,78747.0,40.5758,40.6383,40.4954,40.4954,78747.0
2022-08-05 13:30:00,45.33,45.53,45.32,45.42,83604.0,40.5043,40.683,40.4954,40.5847,83604.0
2022-08-05 14:00:00,45.42,45.42,45.25,45.26,64782.0,40.5847,40.5847,40.4328,40.4418,64782.0
2022-08-05 14:30:00,45.25,45.35,45.19,45.23,51453.0,40.4328,40.5222,40.3792,40.415,51453.0
2022-08-05 15:00:00,45.25,45.41,45.2,45.39,68466.0,40.4328,40.5758,40.3881,40.5579,68466.0
2022-08-05 15:30:00,45.39,45.7,45.36,45.67,225155.0,40.5579,40.8349,40.5311,40.8081,225155.0
2022-08-08 09:30:00,45.95,46.45,45.95,46.31,115089.0,41.0583,41.5051,41.0583,41.38,115089.0
2022-08-08 10:00:00,46.33,46.42,46.21,46.3,133395.0,41.3978,41.4783,41.2906,41.371,133395.0
2022-08-08 10:30:00,46.32,46.69,46.28,46.42,134687.0,41.3889,41.7195,41.3532,41.4783,134687.0
2022-08-08 11:00:00,46.4,46.45,46.11,46.11,96910.0,41.4604,41.5051,41.2013,41.2013,96910.0
2022-08-08 11:30:00,46.12,46.16,45.75,46.04,123749.0,41.2102,41.2459,40.8796,41.1387,123749.0
2022-08-08 12:00:00,46.04,46.11,45.72,45.74,101430.0,41.1387,41.2013,40.8528,40.8707,101430.0
2022-08-08 12:30:00,45.73,45.82,45.65,45.71,77590.0,40.8617,40.9421,40.7902,40.8439,77590.0
2022-08-08 13:00:00,45.7,45.76,45.6,45.62,78932.0,40.8349,40.8885,40.7456,40.7634,78932.0
2022-08-08 13:30:00,45.62,45.87,45.61,45.83,72158.0,40.7634,40.9868,40.7545,40.9511,72158.0
2022-08-08 14:00:00,45.83,45.86,45.67,45.77,144088.0,40.9511,40.9779,40.8081,40.8975,144088.0
2022-08-08 14:30:00,45.79,45.8,45.48,45.54,88542.0,40.9153,40.9243,40.6383,40.6919,88542.0
2022-08-08 15:00:00,45.53,45.55,45.39,45.52,141208.0,40.683,40.7009,40.5579,40.6741,141208.0
2022-08-08 15:30:00,45.51,45.65,45.49,45.57,379564.0,40.6651,40.7902,40.6473,40.7188,379564.0
2022-08-09 09:30:00,45.58,45.61,44.49,44.65,250004.0,40.7277,40.7545,39.7537,39.8967,250004.0
2022-08-09 10:00:00,44.65,44.87,44.53,44.75,182290.0,39.8967,40.0933,39.7895,39.986,182290.0
2022-08-09 10:30:00,44.74,44.79,44.55,44.62,183705.0,39.9771,40.0218,39.8073,39.8699,183705.0
2022-08-09 11:00:00,44.63,44.92,44.51,44.89,113639.0,39.8788,40.138,39.7716,40.1111,113639.0
2022-08-09 11:30:00,44.89,44.93,44.63,44.63,105034.0,40.1111,40.1469,39.8788,39.8788,105034.0
2022-08-09 12:00:00,44.63,44.74,44.52,44.59,70813.0,39.8788,39.9771,39.7805,39.8431,70813.0
2022-08-09 12:30:00,44.61,44.82,44.57,44.81,62219.0,39.861,40.0486,39.8252,40.0397,62219.0
2022-08-09 13:00:00,44.83,44.83,44.75,44.8,49911.0,40.0575,40.0575,39.986,40.0307,49911.0
2022-08-09 13:30:00,44.79,44.96,44.71,44.91,66777.0,40.0218,40.1737,39.9503,40.129,66777.0
2022-08-09 14:00:00,44.91,45.02,44.89,44.95,122702.0,40.129,40.2273,40.1111,40.1648,122702.0
2022-08-09 14:30:00,44.95,45.17,44.93,45.08,103030.0,40.1648,40.3613,40.1469,40.2809,103030.0
2022-08-09 15:00:00,45.08,45.21,45.06,45.18,170134.0,40.2809,40.3971,40.263,40.3703,170134.0
2022-08-09 15:30:00,45.19,45.35,45.15,45.34,425100.0,40.3792,40.5222,40.3435,40.5132,425100.0
2022-08-10 09:30:00,46.3,46.53,45.97,46.39,141631.0,41.371,41.5766,41.0762,41.4515,141631.0
2022-08-10 10:00:00,46.39,46.71,46.38,46.63,95431.0,41.4515,41.7374,41.4425,41.6659,95431.0
2022-08-10 10:30:00,46.63,46.73,46.56,46.73,93402.0,41.6659,41.7553,41.6034,41.7553,93402.0
2022-08-10 11:00:00,46.74,46.97,46.64,46.75,99468.0,41.7642,41.9697,41.6748,41.7731,99468.0
2022-08-10 11:30:00,46.75,46.94,46.68,46.94,69276.0,41.7731,41.9429,41.7106,41.9429,69276.0
2022-08-10 12:00:00,46.94,47.01,46.72,46.82,120606.0,41.9429,42.0055,41.7463,41.8357,120606.0
2022-08-10 12:30:00,46.82,46.86,46.69,46.71,69698.0,41.8357,41.8714,41.7195,41.7374,69698.0
2022-08-10 13:00:00,46.72,46.84,46.63,46.63,106728.0,41.7463,41.8536,41.6659,41.6659,106728.0
2022-08-10 13:30:00,46.63,46.71,46.57,46.66,91460.0,41.6659,41.7374,41.6123,41.6927,91460.0
2022-08-10 14:00:00,46.66,46.71,46.55,46.57,94840.0,41.6927,41.7374,41.5944,41.6123,94840.0
2022-08-10 14:30:00,46.57,46.58,46.29,46.3,69217.0,41.6123,41.6212,41.3621,41.371,69217.0
2022-08-10 15:00:00,46.32,46.32,46.17,46.22,118172.0,41.3889,41.3889,41.2549,41.2996,118172.0
2022-08-10 15:30:00,46.22,46.3,46.13,46.14,305578.0,41.2996,41.371,41.2191,41.2281,305578.0
2022-08-11 09:30:00,46.8,47.45,46.74,47.38,114247.0,41.8178,42.3986,41.7642,42.3361,114247.0
2022-08-11 10:00:00,47.41,47.89,47.41,47.86,99892.0,42.3629,42.7918,42.3629,42.765,99892.0
2022-08-11 10:30:00,47.86,47.97,47.64,47.76,109033.0,42.765,42.8633,42.5684,42.6756,109033.0
2022-08-11 11:00:00,47.78,47.8,47.28,47.49,142529.0,42.6935,42.7114,42.2467,42.4344,142529.0
2022-08-11 11:30:00,47.46,47.6,47.24,47.39,217280.0,42.4076,42.5326,42.211,42.345,217280.0
2022-08-11 12:00:00,47.38,47.42,47.14,47.38,130719.0,42.3361,42.3718,42.1216,42.3361,130719.0
2022-08-11 12:30:00,47.39,47.44,47.32,47.44,55629.0,42.345,42.3897,42.2825,42.3897,55629.0
2022-08-11 13:00:00,47.45,47.51,47.36,47.4,63878.0,42.3986,42.4522,42.3182,42.3539,63878.0
2022-08-11 13:30:00,47.4,47.46,47.3,47.35,53387.0,42.3539,42.4076,42.2646,42.3093,53387.0
2022-08-11 14:00:00,47.35,47.55,47.32,47.5,108461.0,42.3093,42.488,42.2825,42.4433,108461.0
2022-08-11 14:30:00,47.49,47.52,47.22,47.25,129010.0,42.4344,42.4612,42.1931,42.2199,129010.0
2022-08-11 15:00:00,47.25,47.28,47.13,47.22,74880.0,42.2199,42.2467,42.1127,42.1931,74880.0
2022-08-11 15:30:00,47.22,47.33,47.14,47.18,428233.0,42.1931,42.2914,42.1216,42.1574,428233.0
2022-08-12 09:30:00,47.32,47.53,46.99,47.04,77196.0,42.2825,42.4701,41.9876,42.0323,77196.0
2022-08-12 10:00:00,47.0,47.1,46.77,47.1,72890.0,41.9965,42.0859,41.791,42.0859,72890.0
2022-08-12 10:30:00,47.07,47.09,46.76,46.84,75549.0,42.0591,42.0769,41.7821,41.8536,75549.0
2022-08-12 11:00:00,46.83,47.0,46.82,46.97,60626.0,41.8446,41.9965,41.8357,41.9697,60626.0
2022-08-12 11:30:00,46.96,47.02,46.79,46.85,42497.0,41.9608,42.0144,41.8089,41.8625,42497.0
2022-08-12 12:00:00,46.86,46.87,46.76,46.79,44152.0,41.8714,41.8804,41.7821,41.8089,44152.0
2022-08-12 12:30:00,46.79,46.84,46.76,46.76,33977.0,41.8089,41.8536,41.7821,41.7821,33977.0
2022-08-12 13:00:00,46.77,46.95,46.73,46.94,41730.0,41.791,41.9518,41.7553,41.9429,41730.0
2022-08-12 13:30:00,46.94,47.03,46.9,46.93,47177.0,41.9429,42.0233,41.9072,41.934,47177.0
2022-08-12 14:00:00,46.94,46.95,46.71,46.8,72504.0,41.9429,41.9518,41.7374,41.8178,72504.0
2022-08-12 14:30:00,46.79,46.91,46.77,46.89,81730.0,41.8089,41.9161,41.791,41.8982,81730.0
2022-08-12 15:00:00,46.88,47.06,46.88,46.99,101705.0,41.8893,42.0501,41.8893,41.9876,101705.0
2022-08-12 15:30:00,46.99,47.17,46.94,47.09,273393.0,41.9876,42.1484,41.9429,42.0769,273393.0
2022-08-15 09:30:00,46.84,47.1,46.62,47.0,118747.0,41.8536,42.0859,41.657,41.9965,118747.0
2022-08-15 10:00:00,46.98,46.98,46.61,46.73,76872.0,41.9787,41.9787,41.648,41.7553,76872.0
2022-08-15 10:30:00,46.72,46.83,46.64,46.65,50273.0,41.7463,41.8446,41.6748,41.6838,50273.0
2022-08-15 11:00:00,46.64,46.76,46.55,46.65,55927.0,41.6748,41.7821,41.5944,41.6838,55927.0
2022-08-15 11:30:00,46.65,46.88,46.65,46.85,50737.0,41.6838,41.8893,41.6838,41.8625,50737.0
2022-08-15 12:00:00,46.87,46.99,46.85,46.86,69048.0,41.8804,41.9876,41.8625,41.8714,69048.0
2022-08-15 12:30:00,46.86,46.97,46.77,46.95,36851.0,41.8714,41.9697,41.791,41.9518,36851.0
2022-08-15 13:00:00,46.95,47.04,46.92,46.98,74893.0,41.9518,42.0323,41.925,41.9787,74893.0
2022-08-15 13:30:00,46.98,47.01,46.92,46.97,61450.0,41.9787,42.0055,41.925,41.9697,61450.0
2022-08-15 14:00:00,46.98,46.99,46.82,46.92,87179.0,41.9787,41.9876,41.8357,41.925,87179.0
2022-08-15 14:30:00,46.91,47.01,46.87,46.94,88216.0,41.9161,42.0055,41.8804,41.9429,88216.0
2022-08-15 15:00:00,46.96,46.97,46.88,46.88,104802.0,41.9608,41.9697,41.8893,41.8893,104802.0
2022-08-15 15:30:00,46.88,46.96,46.83,46.93,287949.0,41.8893,41.9608,41.8446,41.934,287949.0
2022-08-16 09:30:00,46.5,47.03,46.5,46.98,150465.0,41.5497,42.0233,41.5497,41.9787,150465.0
2022-08-16 10:00:00,46.96,47.14,46.77,46.94,115635.0,41.9608,42.1216,41.791,41.9429,115635.0
2022-08-16 10:30:00,46.9,47.01,46.75,46.86,91055.0,41.9072,42.0055,41.7731,41.8714,91055.0
2022-08-16 11:00:00,46.84,47.38,46.84,47.38,119348.0,41.8536,42.3361,41.8536,42.3361,119348.0
2022-08-16 11:30:00,47.37,47.66,47.32,47.65,73799.0,42.3271,42.5863,42.2825,42.5773,73799.0
2022-08-16 12:00:00,47.66,47.78,47.59,47.62,71531.0,42.5863,42.6935,42.5237,42.5505,71531.0
2022-08-16 12:30:00,47.62,47.75,47.62,47.64,64402.0,42.5505,42.6667,42.5505,42.5684,64402.0
2022-08-16 13:00:00,47.65,47.91,47.65,47.86,50474.0,42.5773,42.8096,42.5773,42.765,50474.0
2022-08-16 13:30:00,47.86,48.06,47.83,48.05,92119.0,42.765,42.9437,42.7382,42.9347,92119.0
2022-08-16 14:00:00,48.06,48.2,48.03,48.13,79675.0,42.9437,43.0688,42.9169,43.0062,79675.0
2022-08-16 14:30:00,48.13,48.14,47.73,47.85,86713.0,43.0062,43.0152,42.6488,42.756,86713.0
2022-08-16 15:00:00,47.84,47.9,47.7,47.87,77091.0,42.7471,42.8007,42.622,42.7739,77091.0
2022-08-16 15:30:00,47.86,48.02,47.83,47.92,341739.0,42.765,42.9079,42.7382,42.8186,341739.0
2022-08-17 09:30:00,47.14,47.33,46.87,47.28,110197.0,42.1216,42.2914,41.8804,42.2467,110197.0
2022-08-17 10:00:00,47.24,47.32,46.97,47.05,55120.0,42.211,42.2825,41.9697,42.0412,55120.0
2022-08-17 10:30:00,47.05,47.05,46.8,46.87,80683.0,42.0412,42.0412,41.8178,41.8804,80683.0
2022-08-17 11:00:00,46.89,47.01,46.75,46.81,83133.0,41.8982,42.0055,41.7731,41.8267,83133.0
2022-08-17 11:30:00,46.79,46.83,46.6,46.76,148391.0,41.8089,41.8446,41.6391,41.7821,148391.0
2022-08-17 12:00:00,46.76,46.92,46.73,46.89,36466.0,41.7821,41.925,41.7553,41.8982,36466.0
2022-08-17 12:30:00,46.88,47.0,46.86,46.98,36919.0,41.8893,41.9965,41.8714,41.9787,36919.0
2022-08-17 13:00:00,46.99,47.06,46.91,47.05,39208.0,41.9876,42.0501,41.9161,42.0412,39208.0
2022-08-17 13:30:00,47.05,47.13,46.99,47.11,38898.0,42.0412,42.1127,41.9876,42.0948,38898.0
2022-08-17 14:00:00,47.17,47.49,47.1,47.44,45389.0,42.1484,42.4344,42.0859,42.3897,45389.0
2022-08-17 14:30:00,47.46,47.55,47.34,47.34,36621.0,42.4076,42.488,42.3003,42.3003,36621.0
2022-08-17 15:00:00,47.33,47.38,47.08,47.12,104657.0,42.2914,42.3361,42.068,42.1037,104657.0
2022-08-17 15:30:00,47.11,47.19,47.02,47.13,248731.0,42.0948,42.1663,42.0144,42.1127,248731.0
2022-08-18 09:30:00,46.95,47.04,46.25,46.48,79636.0,41.9518,42.0323,41.3264,41.5319,79636.0
2022-08-18 10:00:00,46.46,46.52,46.27,46.4,45555.0,41.514,41.5676,41.3442,41.4604,45555.0
2022-08-18 10:30:00,46.39,46.68,46.37,46.52,52643.0,41.4515,41.7106,41.4336,41.5676,52643.0
2022-08-18 11:00:00,46.5,46.55,46.36,46.47,71262.0,41.5497,41.5944,41.4247,41.5229,71262.0
2022-08-18 11:30:00,46.46,46.6,46.38,46.39,52598.0,41.514,41.6391,41.4425,41.4515,52598.0
2022-08-18 12:00:00,46.39,46.48,46.37,46.4,47348.0,41.4515,41.5319,41.4336,41.4604,47348.0
2022-08-18 12:30:00,46.39,46.48,46.36,46.38,43073.0,41.4515,41.5319,41.4247,41.4425,43073.0
2022-08-18 13:00:00,46.37,46.43,46.32,46.36,54357.0,41.4336,41.4872,41.3889,41.4247,54357.0
2022-08-18 13:30:00,46.36,46.41,46.28,46.31,45746.0,41.4247,41.4693,41.3532,41.38,45746.0
2022-08-18 14:00:00,46.32,46.45,46.31,46.45,32125.0,41.3889,41.5051,41.38,41.5051,32125.0
2022-08-18 14:30:00,46.45,46.49,46.35,46.49,43097.0,41.5051,41.5408,41.4157,41.5408,43097.0
2022-08-18 15:00:00,46.49,46.69,46.48,46.67,67781.0,41.5408,41.7195,41.5319,41.7017,67781.0
2022-08-18 15:30:00,46.68,46.75,46.59,46.63,234801.0,41.7106,41.7731,41.6302,41.6659,234801.0
2022-08-19 09:30:00,46.41,46.43,45.93,45.95,149970.0,41.4693,41.4872,41.0404,41.0583,149970.0
2022-08-19 10:00:00,45.96,45.96,45.69,45.76,73634.0,41.0672,41.0672,40.826,40.8885,73634.0
2022-08-19 10:30:00,45.74,45.86,45.5,45.54,66645.0,40.8707,40.9779,40.6562,40.6919,66645.0
2022-08-19 11:00:00,45.55,45.59,45.4,45.52,72474.0,40.7009,40.7366,40.5669,40.6741,72474.0
2022-08-19 11:30:00,45.52,45.68,45.47,45.55,90165.0,40.6741,40.817,40.6294,40.7009,90165.0
2022-08-19 12:00:00,45.55,45.7,45.53,45.65,71519.0,40.7009,40.8349,40.683,40.7902,71519.0
2022-08-19 12:30:00,45.64,45.69,45.6,45.61,61312.0,40.7813,40.826,40.7456,40.7545,61312.0
2022-08-19 13:00:00,45.61,45.64,45.5,45.51,63997.0,40.7545,40.7813,40.6562,40.6651,63997.0
2022-08-19 13:30:00,45.51,45.51,45.43,45.45,68725.0,40.6651,40.6651,40.5937,40.6115,68725.0
2022-08-19 14:00:00,45.44,45.44,45.25,45.3,59543.0,40.6026,40.6026,40.4328,40.4775,59543.0
2022-08-19 14:30:00,45.3,45.39,45.25,45.28,76138.0,40.4775,40.5579,40.4328,40.4596,76138.0
2022-08-19 15:00:00,45.28,45.43,45.2,45.43,55937.0,40.4596,40.5937,40.3881,40.5937,55937.0
2022-08-19 15:30:00,45.43,45.58,45.39,45.55,255138.0,40.5937,40.7277,40.5579,40.7009,255138.0
2022-08-22 09:30:00,44.48,44.54,43.9,44.13,234004.0,39.7448,39.7984,39.2265,39.4321,234004.0
2022-08-22 10:00:00,44.15,44.19,43.81,43.9,246643.0,39.4499,39.4857,39.1461,39.2265,246643.0
2022-08-22 10:30:00,43.92,44.02,43.74,43.77,127951.0,39.2444,39.3338,39.0836,39.1104,127951.0
2022-08-22 11:00:00,43.77,43.87,43.73,43.75,103771.0,39.1104,39.1997,39.0746,39.0925,103771.0
2022-08-22 11:30:00,43.75,43.99,43.72,43.94,107435.0,39.0925,39.307,39.0657,39.2623,107435.0
2022-08-22 12:00:00,43.96,43.98,43.61,43.64,96576.0,39.2802,39.298,38.9674,38.9942,96576.0
2022-08-22 12:30:00,43.62,43.73,43.45,43.47,142333.0,38.9763,39.0746,38.8244,38.8423,142333.0
2022-08-22 13:00:00,43.49,43.51,43.23,43.24,160363.0,38.8602,38.8781,38.6279,38.6368,160363.0
2022-08-22 13:30:00,43.25,43.31,43.02,43.1,143383.0,38.6457,38.6993,38.4402,38.5117,143383.0
2022-08-22 14:00:00,43.09,43.18,43.05,43.15,109099.0,38.5028,38.5832,38.467,38.5564,109099.0
2022-08-22 14:30:00,43.14,43.18,42.98,43.0,126749.0,38.5474,38.5832,38.4045,38.4223,126749.0
2022-08-22 15:00:00,43.0,43.16,42.99,43.07,147100.0,38.4223,38.5653,38.4134,38.4849,147100.0
2022-08-22 15:30:00,43.07,43.3,43.07,43.15,715180.0,38.4849,38.6904,38.4849,38.5564,715180.0
2022-08-23 09:30:00,43.01,43.72,43.01,43.62,97146.0,38.4313,39.0657,38.4313,38.9763,97146.0
2022-08-23 10:00:00,43.63,44.03,43.53,43.7,90058.0,38.9853,39.3427,38.8959,39.0478,90058.0
2022-08-23 10:30:00,43.69,43.86,43.62,43.7,87823.0,39.0389,39.1908,38.9763,39.0478,87823.0
2022-08-23 11:00:00,43.71,43.81,43.57,43.68,80241.0,39.0568,39.1461,38.9317,39.03,80241.0
2022-08-23 11:30:00,43.67,43.8,43.63,43.75,52306.0,39.021,39.1372,38.9853,39.0925,52306.0
2022-08-23 12:00:00,43.74,43.78,43.66,43.68,59072.0,39.0836,39.1193,39.0121,39.03,59072.0
2022-08-23 12:30:00,43.67,43.79,43.66,43.75,64632.0,39.021,39.1282,39.0121,39.0925,64632.0
2022-08-23 13:00:00,43.76,43.82,43.58,43.69,58925.0,39.1014,39.1551,38.9406,39.0389,58925.0
2022-08-23 13:30:00,43.7,43.73,43.54,43.56,52816.0,39.0478,39.0746,38.9049,38.9227,52816.0
2022-08-23 14:00:00,43.57,43.63,43.5,43.6,73389.0,38.9317,38.9853,38.8691,38.9585,73389.0
2022-08-23 14:30:00,43.6,43.6,43.39,43.41,67906.0,38.9585,38.9585,38.7708,38.7887,67906.0
2022-08-23 15:00:00,43.41,43.45,43.36,43.44,89301.0,38.7887,38.8244,38.744,38.8155,89301.0
2022-08-23 15:30:00,43.44,43.44,43.32,43.41,338052.0,38.8155,38.8155,38.7083,38.7887,338052.0
2022-08-24 09:30:00,43.43,43.59,43.14,43.37,108877.0,38.8066,38.9495,38.5474,38.753,108877.0
2022-08-24 10:00:00,43.38,43.78,43.37,43.71,63581.0,38.7619,39.1193,38.753,39.0568,63581.0
2022-08-24 10:30:00,43.69,43.82,43.58,43.68,94999.0,39.0389,39.1551,38.9406,39.03,94999.0
2022-08-24 11:00:00,43.7,43.99,43.69,43.9,108439.0,39.0478,39.307,39.0389,39.2265,108439.0
2022-08-24 11:30:00,43.9,43.99,43.83,43.94,66519.0,39.2265,39.307,39.164,39.2623,66519.0
2022-08-24 12:00:00,43.95,43.97,43.65,43.65,75604.0,39.2712,39.2891,39.0032,39.0032,75604.0
2022-08-24 12:30:00,43.63,43.67,43.43,43.58,141173.0,38.9853,39.021,38.8066,38.9406,141173.0
2022-08-24 13:00:00,43.58,43.7,43.48,43.5,86487.0,38.9406,39.0478,38.8513,38.8691,86487.0
2022-08-24 13:30:00,43.49,43.51,43.37,43.38,50212.0,38.8602,38.8781,38.753,38.7619,50212.0
2022-08-24 14:00:00,43.39,43.48,43.36,43.45,68963.0,38.7708,38.8513,38.744,38.8244,68963.0
2022-08-24 14:30:00,43.45,43.51,43.4,43.51,62107.0,38.8244,38.8781,38.7798,38.8781,62107.0
2022-08-24 15:00:00,43.5,43.52,43.42,43.45,68693.0,38.8691,38.887,38.7976,38.8244,68693.0
2022-08-24 15:30:00,43.45,43.59,43.39,43.42,303203.0,38.8244,38.9495,38.7708,38.7976,303203.0
2022-08-25 09:30:00,43.52,44.36,43.37,44.29,146393.0,38.887,39.6376,38.753,39.575,146393.0
2022-08-25 10:00:00,44.29,44.62,44.29,44.53,88866.0,39.575,39.8699,39.575,39.7895,88866.0
2022-08-25 10:30:00,44.53,44.86,44.51,44.76,98806.0,39.7895,40.0843,39.7716,39.995,98806.0
2022-08-25 11:00:00,44.76,44.78,44.21,44.33,103314.0,39.995,40.0129,39.5035,39.6108,103314.0
2022-08-25 11:30:00,44.33,44.35,44.23,44.32,90031.0,39.6108,39.6286,39.5214,39.6018,90031.0
2022-08-25 12:00:00,44.31,44.36,44.09,44.14,54868.0,39.5929,39.6376,39.3963,39.441,54868.0
2022-08-25 12:30:00,44.13,44.17,44.04,44.11,50147.0,39.4321,39.4678,39.3516,39.4142,50147.0
2022-08-25 13:00:00,44.11,44.13,43.92,44.04,71699.0,39.4142,39.4321,39.2444,39.3516,71699.0
2022-08-25 13:30:00,44.05,44.12,43.98,43.98,60640.0,39.3606,39.4231,39.298,39.298,60640.0
2022-08-25 14:00:00,44.0,44.04,43.86,43.87,61918.0,39.3159,39.3516,39.1908,39.1997,61918.0
2022-08-25 14:30:00,43.87,43.89,43.75,43.83,83950.0,39.1997,39.2176,39.0925,39.164,83950.0
2022-08-25 15:00:00,43.82,44.0,43.81,43.98,99454.0,39.1551,39.3159,39.1461,39.298,99454.0
2022-08-25 15:30:00,43.97,44.1,43.92,44.06,422621.0,39.2891,39.4052,39.2444,39.3695,422621.0
2022-08-26 09:30:00,44.12,44.21,43.66,43.75,147052.0,39.4231,39.5035,39.0121,39.0925,147052.0
2022-08-26 10:00:00,43.75,43.84,43.12,43.13,209034.0,39.0925,39.1729,38.5296,38.5385,209034.0
2022-08-26 10:30:00,43.12,43.12,42.55,42.57,175671.0,38.5296,38.5296,38.0203,38.0381,175671.0
2022-08-26 11:00:00,42.56,42.59,42.06,42.19,186508.0,38.0292,38.056,37.5824,37.6986,186508.0
2022-08-26 11:30:00,42.2,42.33,41.97,42.0,168009.0,37.7075,37.8237,37.502,37.5288,168009.0
2022-08-26 12:00:00,42.0,42.03,41.79,41.83,131213.0,37.5288,37.5556,37.3412,37.3769,131213.0
2022-08-26 12:30:00,41.83,41.83,41.63,41.78,132986.0,37.3769,37.3769,37.1982,37.3322,132986.0
2022-08-26 13:00:00,41.77,41.77,41.56,41.6,128494.0,37.3233,37.3233,37.1356,37.1714,128494.0
2022-08-26 13:30:00,41.59,41.6,41.35,41.48,198602.0,37.1625,37.1714,36.948,37.0642,198602.0
2022-08-26 14:00:00,41.48,41.57,41.41,41.52,158949.0,37.0642,37.1446,37.0016,37.0999,158949.0
2022-08-26 14:30:00,41.51,41.65,41.43,41.45,103940.0,37.091,37.2161,37.0195,37.0374,103940.0
2022-08-26 15:00:00,41.44,41.58,41.44,41.52,176778.0,37.0284,37.1535,37.0284,37.0999,176778.0
2022-08-26 15:30:00,41.52,41.53,41.13,41.16,643142.0,37.0999,37.1088,36.7514,36.7782,643142.0
2022-08-29 09:30:00,41.0,41.34,40.69,41.18,148159.0,36.6353,36.9391,36.3583,36.7961,148159.0
2022-08-29 10:00:00,41.18,41.3,41.0,41.09,106200.0,36.7961,36.9033,36.6353,36.7157,106200.0
2022-08-29 10:30:00,41.07,41.14,40.85,40.91,120519.0,36.6978,36.7604,36.5012,36.5548,120519.0
2022-08-29 11:00:00,40.9,41.1,40.9,41.05,63726.0,36.5459,36.7246,36.5459,36.6799,63726.0
2022-08-29 11:30:00,41.04,41.22,40.97,41.16,49740.0,36.671,36.8318,36.6085,36.7782,49740.0
2022-08-29 12:00:00,41.18,41.3,41.18,41.2,60575.0,36.7961,36.9033,36.7961,36.814,60575.0
2022-08-29 12:30:00,41.21,41.36,41.13,41.28,54649.0,36.8229,36.9569,36.7514,36.8855,54649.0
2022-08-29 13:00:00,41.29,41.34,41.15,41.28,93436.0,36.8944,36.9391,36.7693,36.8855,93436.0
2022-08-29 13:30:00,41.28,41.44,41.23,41.42,65615.0,36.8855,37.0284,36.8408,37.0106,65615.0
2022-08-29 14:00:00,41.42,41.47,41.32,41.37,92825.0,37.0106,37.0552,36.9212,36.9659,92825.0
2022-08-29 14:30:00,41.36,41.48,41.34,41.48,108398.0,36.9569,37.0642,36.9391,37.0642,108398.0
2022-08-29 15:00:00,41.49,41.53,41.35,41.36,85225.0,37.0731,37.1088,36.948,36.9569,85225.0
2022-08-29 15:30:00,41.36,41.52,41.32,41.44,512350.0,36.9569,37.0999,36.9212,37.0284,512350.0
2022-08-30 09:30:00,41.92,42.05,41.77,41.86,128760.0,37.4573,37.5735,37.3233,37.4037,128760.0
2022-08-30 10:00:00,41.85,41.9,41.5,41.71,108218.0,37.3948,37.4395,37.082,37.2697,108218.0
2022-08-30 10:30:00,41.7,41.85,41.34,41.85,206643.0,37.2607,37.3948,36.9391,37.3948,206643.0
2022-08-30 11:00:00,41.86,42.09,41.75,41.96,127829.0,37.4037,37.6092,37.3054,37.4931,127829.0
2022-08-30 11:30:00,41.96,42.11,41.94,42.01,111641.0,37.4931,37.6271,37.4752,37.5377,111641.0
2022-08-30 12:00:00,42.02,42.24,42.01,42.18,167924.0,37.5467,37.7433,37.5377,37.6896,167924.0
2022-08-30 12:30:00,42.18,42.18,41.97,42.0,150043.0,37.6896,37.6896,37.502,37.5288,150043.0
2022-08-30 13:00:00,42.0,42.0,41.74,41.82,85875.0,37.5288,37.5288,37.2965,37.368,85875.0
2022-08-30 13:30:00,41.82,41.9,41.7,41.79,119174.0,37.368,37.4395,37.2607,37.3412,119174.0
2022-08-30 14:00:00,41.79,42.0,41.75,41.92,122244.0,37.3412,37.5288,37.3054,37.4573,122244.0
2022-08-30 14:30:00,41.91,42.07,41.91,42.05,122697.0,37.4484,37.5914,37.4484,37.5735,122697.0
2022-08-30 15:00:00,42.05,42.26,42.03,42.12,146811.0,37.5735,37.7611,37.5556,37.636,146811.0
2022-08-30 15:30:00,42.13,42.21,41.89,41.93,645499.0,37.645,37.7165,37.4305,37.4663,645499.0
2022-08-31 09:30:00,42.15,42.23,41.71,41.75,108141.0,37.6628,37.7343,37.2697,37.3054,108141.0
2022-08-31 10:00:00,41.74,41.74,41.28,41.3,99722.0,37.2965,37.2965,36.8855,36.9033,99722.0
2022-08-31 10:30:00,41.31,41.53,41.23,41.35,113619.0,36.9123,37.1088,36.8408,36.948,113619.0
2022-08-31 11:00:00,41.36,41.37,41.11,41.23,152510.0,36.9569,36.9659,36.7336,36.8408,152510.0
2022-08-31 11:30:00,41.23,41.47,41.2,41.45,137250.0,36.8408,37.0552,36.814,37.0374,137250.0
2022-08-31 12:00:00,41.45,41.53,41.38,41.41,176568.0,37.0374,37.1088,36.9748,37.0016,176568.0
2022-08-31 12:30:00,41.41,41.47,41.16,41.25,107355.0,37.0016,37.0552,36.7782,36.8586,107355.0
2022-08-31 13:00:00,41.24,41.43,41.23,41.41,107477.0,36.8497,37.0195,36.8408,37.0016,107477.0
2022-08-31 13:30:00,41.41,41.47,41.33,41.47,167624.0,37.0016,37.0552,36.9301,37.0552,167624.0
2022-08-31 14:00:00,41.47,41.64,41.4,41.63,231667.0,37.0552,37.2071,36.9927,37.1982,231667.0
2022-08-31 14:30:00,41.62,41.66,41.51,41.63,271427.0,37.1893,37.225,37.091,37.1982,271427.0
2022-08-31 15:00:00,41.63,41.81,41.58,41.67,313701.0,37.1982,37.359,37.1535,37.2339,313701.0
2022-08-31 15:30:00,41.68,41.7,41.4,41.45,787504.0,37.2429,37.2607,36.9927,37.0374,787504.0
2022-09-01 09:30:00,41.18,41.35,40.93,41.03,129740.0,36.7961,36.948,36.5727,36.6621,129740.0
2022-09-01 10:00:00,40.98,40.99,40.64,40.76,106649.0,36.6174,36.6263,36.3136,36.4208,106649.0
2022-09-01 10:30:00,40.76,40.91,40.69,40.78,102777.0,36.4208,36.5548,36.3583,36.4387,102777.0
2022-09-01 11:00:00,40.76,41.02,40.71,40.92,97185.0,36.4208,36.6531,36.3761,36.5638,97185.0
2022-09-01 11:30:00,40.92,41.08,40.85,40.91,97127.0,36.5638,36.7067,36.5012,36.5548,97127.0
2022-09-01 12:00:00,40.92,41.05,40.89,41.0,70686.0,36.5638,36.6799,36.537,36.6353,70686.0
2022-09-01 12:30:00,41.0,41.07,40.93,40.97,58090.0,36.6353,36.6978,36.5727,36.6085,58090.0
2022-09-01 13:00:00,40.96,41.31,40.94,41.3,110620.0,36.5995,36.9123,36.5817,36.9033,110620.0
2022-09-01 13:30:00,41.31,41.37,41.23,41.26,114539.0,36.9123,36.9659,36.8408,36.8676,114539.0
2022-09-01 14:00:00,41.27,41.35,41.2,41.3,90826.0,36.8765,36.948,36.814,36.9033,90826.0
2022-09-01 14:30:00,41.31,41.41,41.2,41.25,53579.0,36.9123,37.0016,36.814,36.8586,53579.0
2022-09-01 15:00:00,41.24,41.51,41.22,41.27,143122.0,36.8497,37.091,36.8318,36.8765,143122.0
2022-09-01 15:30:00,41.27,41.44,41.17,41.42,332817.0,36.8765,37.0284,36.7872,37.0106,332817.0
2022-09-02 09:30:00,41.85,42.03,41.29,41.35,103049.0,37.3948,37.5556,36.8944,36.948,103049.0
2022-09-02 10:00:00,41.33,41.55,41.22,41.44,70209.0,36.9301,37.1267,36.8318,37.0284,70209.0
2022-09-02 10:30:00,41.44,41.68,41.42,41.55,71150.0,37.0284,37.2429,37.0106,37.1267,71150.0
2022-09-02 11:00:00,41.57,41.73,41.56,41.59,64566.0,37.1446,37.2875,37.1356,37.1625,64566.0
2022-09-02 11:30:00,41.6,41.65,41.39,41.54,55386.0,37.1714,37.2161,36.9837,37.1178,55386.0
2022-09-02 12:00:00,41.55,41.62,41.23,41.26,77935.0,37.1267,37.1893,36.8408,36.8676,77935.0
2022-09-02 12:30:00,41.26,41.28,40.96,41.08,69424.0,36.8676,36.8855,36.5995,36.7067,69424.0
2022-09-02 13:00:00,41.07,41.07,40.61,40.63,70870.0,36.6978,36.6978,36.2868,36.3047,70870.0
2022-09-02 13:30:00,40.61,40.68,40.52,40.56,82332.0,36.2868,36.3493,36.2064,36.2421,82332.0
2022-09-02 14:00:00,40.56,40.83,40.56,40.82,86670.0,36.2421,36.4834,36.2421,36.4744,86670.0
2022-09-02 14:30:00,40.83,40.92,40.7,40.74,70233.0,36.4834,36.5638,36.3672,36.4029,70233.0
2022-09-02 15:00:00,40.73,40.95,40.7,40.72,97618.0,36.394,36.5906,36.3672,36.3851,97618.0
2022-09-02 15:30:00,40.71,40.85,40.52,40.75,327441.0,36.3761,36.5012,36.2064,36.4119,327441.0
2022-09-06 09:30:00,40.9,41.21,40.45,40.6,238434.0,36.5459,36.8229,36.1438,36.2778,238434.0
2022-09-06 10:00:00,40.58,40.6,40.18,40.52,147088.0,36.26,36.2778,35.9026,36.2064,147088.0
2022-09-06 10:30:00,40.53,40.64,40.36,40.55,137122.0,36.2153,36.3136,36.0634,36.2332,137122.0
2022-09-06 11:00:00,40.55,40.78,40.53,40.6,132510.0,36.2332,36.4387,36.2153,36.2778,132510.0
2022-09-06 11:30:00,40.6,40.89,40.58,40.75,102070.0,36.2778,36.537,36.26,36.4119,102070.0
2022-09-06 12:00:00,40.74,40.76,40.32,40.4,98036.0,36.4029,36.4208,36.0277,36.0991,98036.0
2022-09-06 12:30:00,40.38,40.51,40.33,40.39,103785.0,36.0813,36.1974,36.0366,36.0902,103785.0
2022-09-06 13:00:00,40.39,40.39,40.17,40.27,119270.0,36.0902,36.0902,35.8936,35.983,119270.0
2022-09-06 13:30:00,40.27,40.38,40.24,40.38,167545.0,35.983,36.0813,35.9562,36.0813,167545.0
2022-09-06 14:00:00,40.38,40.5,40.26,40.28,91867.0,36.0813,36.1885,35.974,35.9919,91867.0
2022-09-06 14:30:00,40.28,40.3,40.11,40.21,87221.0,35.9919,36.0098,35.84,35.9294,87221.0
2022-09-06 15:00:00,40.21,40.24,40.06,40.18,130841.0,35.9294,35.9562,35.7953,35.9026,130841.0
2022-09-06 15:30:00,40.15,40.26,40.08,40.26,329938.0,35.8758,35.974,35.8132,35.974,329938.0
2022-09-07 09:30:00,40.26,41.17,40.17,40.77,288006.0,35.974,36.7872,35.8936,36.4297,288006.0
2022-09-07 10:00:00,40.71,40.89,40.55,40.86,161797.0,36.3761,36.537,36.2332,36.5102,161797.0
2022-09-07 10:30:00,40.88,41.04,40.8,40.88,140844.0,36.528,36.671,36.4566,36.528,140844.0
2022-09-07 11:00:00,40.89,41.27,40.82,41.11,111638.0,36.537,36.8765,36.4744,36.7336,111638.0
2022-09-07 11:30:00,41.14,41.37,41.09,41.34,130126.0,36.7604,36.9659,36.7157,36.9391,130126.0
2022-09-07 12:00:00,41.35,41.44,41.2,41.43,118194.0,36.948,37.0284,36.814,37.0195,118194.0
2022-09-07 12:30:00,41.43,41.66,41.39,41.49,92832.0,37.0195,37.225,36.9837,37.0731,92832.0
2022-09-07 13:00:00,41.47,41.81,41.47,41.74,128120.0,37.0552,37.359,37.0552,37.2965,128120.0
2022-09-07 13:30:00,41.75,42.1,41.73,42.08,206905.0,37.3054,37.6182,37.2875,37.6003,206905.0
2022-09-07 14:00:00,42.09,42.3,42.05,42.23,141803.0,37.6092,37.7969,37.5735,37.7343,141803.0
2022-09-07 14:30:00,42.23,42.44,42.21,42.43,90431.0,37.7343,37.922,37.7165,37.913,90431.0
2022-09-07 15:00:00,42.43,42.5,42.18,42.27,184882.0,37.913,37.9756,37.6896,37.7701,184882.0
2022-09-07 15:30:00,42.26,42.4,42.19,42.39,535365.0,37.7611,37.8862,37.6986,37.8773,535365.0
2022-09-08 09:30:00,41.74,42.13,41.27,41.99,144602.0,37.2965,37.645,36.8765,37.5199,144602.0
2022-09-08 10:00:00,42.0,42.26,41.66,42.23,132809.0,37.5288,37.7611,37.225,37.7343,132809.0
2022-09-08 10:30:00,42.22,42.64,42.18,42.6,101837.0,37.7254,38.1007,37.6896,38.0649,101837.0
2022-09-08 11:00:00,42.6,42.75,42.59,42.69,107534.0,38.0649,38.199,38.056,38.1454,107534.0
2022-09-08 11:30:00,42.72,42.74,42.5,42.57,86470.0,38.1722,38.19,37.9756,38.0381,86470.0
2022-09-08 12:00:00,42.56,42.57,42.13,42.23,85488.0,38.0292,38.0381,37.645,37.7343,85488.0
2022-09-08 12:30:00,42.23,42.53,42.23,42.5,68914.0,37.7343,38.0024,37.7343,37.9756,68914.0
2022-09-08 13:00:00,42.51,42.7,42.43,42.66,69903.0,37.9845,38.1543,37.913,38.1185,69903.0
2022-09-08 13:30:00,42.64,42.69,42.41,42.52,48873.0,38.1007,38.1454,37.8952,37.9934,48873.0
2022-09-08 14:00:00,42.53,42.6,42.48,42.57,45388.0,38.0024,38.0649,37.9577,38.0381,45388.0
2022-09-08 14:30:00,42.57,42.64,42.41,42.53,58034.0,38.0381,38.1007,37.8952,38.0024,58034.0
2022-09-08 15:00:00,42.53,42.68,42.47,42.63,75156.0,38.0024,38.1364,37.9488,38.0917,75156.0
2022-09-08 15:30:00,42.64,42.76,42.5,42.74,258429.0,38.1007,38.2079,37.9756,38.19,258429.0
2022-09-09 09:30:00,42.81,43.11,42.7,42.87,138546.0,38.6937,38.9648,38.5943,38.7479,138546.0
2022-09-09 10:00:00,42.9,43.31,42.86,43.14,116207.0,38.775,39.1456,38.7389,38.992,116207.0
2022-09-09 10:30:00,43.14,43.32,43.06,43.14,88201.0,38.992,39.1546,38.9196,38.992,88201.0
2022-09-09 11:00:00,43.13,43.23,43.01,43.22,91613.0,38.9829,39.0733,38.8745,39.0643,91613.0
2022-09-09 11:30:00,43.21,43.32,43.19,43.31,108363.0,39.0552,39.1546,39.0371,39.1456,108363.0
2022-09-09 12:00:00,43.3,43.38,43.18,43.37,88592.0,39.1366,39.2089,39.0281,39.1998,88592.0
2022-09-09 12:30:00,43.36,43.53,43.35,43.52,83181.0,39.1908,39.3445,39.1818,39.3354,83181.0
2022-09-09 13:00:00,43.52,43.6,43.45,43.55,104110.0,39.3354,39.4077,39.2721,39.3625,104110.0
2022-09-09 13:30:00,43.55,43.69,43.55,43.68,102292.0,39.3625,39.4891,39.3625,39.48,102292.0
2022-09-09 14:00:00,43.69,43.74,43.53,43.7,95050.0,39.4891,39.5343,39.3445,39.4981,95050.0
2022-09-09 14:30:00,43.7,43.76,43.56,43.67,95916.0,39.4981,39.5523,39.3716,39.471,95916.0
2022-09-09 15:00:00,43.66,43.72,43.6,43.61,134969.0,39.462,39.5162,39.4077,39.4168,134969.0
2022-09-09 15:30:00,43.59,43.62,43.35,43.37,526896.0,39.3987,39.4258,39.1818,39.1998,526896.0
2022-09-12 09:30:00,43.91,44.8,43.91,44.78,193853.0,39.6879,40.4923,39.6879,40.4743,193853.0
2022-09-12 10:00:00,44.79,44.82,44.52,44.65,126181.0,40.4833,40.5104,40.2393,40.3568,126181.0
2022-09-12 10:30:00,44.66,44.74,44.36,44.39,132071.0,40.3658,40.4381,40.0946,40.1218,132071.0
2022-09-12 11:00:00,44.38,44.66,44.25,44.63,99688.0,40.1127,40.3658,39.9952,40.3387,99688.0
2022-09-12 11:30:00,44.63,44.65,44.02,44.04,187233.0,40.3387,40.3568,39.7873,39.8054,187233.0
2022-09-12 12:00:00,44.04,44.14,43.97,44.08,192344.0,39.8054,39.8958,39.7421,39.8416,192344.0
2022-09-12 12:30:00,44.08,44.25,44.06,44.24,81112.0,39.8416,39.9952,39.8235,39.9862,81112.0
2022-09-12 13:00:00,44.24,44.26,44.12,44.16,98331.0,39.9862,40.0043,39.8777,39.9139,98331.0
2022-09-12 13:30:00,44.17,44.34,44.09,44.29,72280.0,39.9229,40.0766,39.8506,40.0314,72280.0
2022-09-12 14:00:00,44.29,44.3,44.03,44.08,122159.0,40.0314,40.0404,39.7964,39.8416,122159.0
2022-09-12 14:30:00,44.08,44.17,44.0,44.1,85931.0,39.8416,39.9229,39.7693,39.8596,85931.0
2022-09-12 15:00:00,44.09,44.15,44.04,44.08,114801.0,39.8506,39.9048,39.8054,39.8416,114801.0
2022-09-12 15:30:00,44.08,44.1,43.98,44.06,543865.0,39.8416,39.8596,39.7512,39.8235,543865.0
2022-09-13 09:30:00,42.7,43.28,42.56,42.91,245065.0,38.5943,39.1185,38.4677,38.7841,245065.0
2022-09-13 10:00:00,42.9,42.97,42.72,42.77,116931.0,38.775,38.8383,38.6123,38.6575,116931.0
2022-09-13 10:30:00,42.76,42.82,42.38,42.53,123711.0,38.6485,38.7027,38.305,38.4406,123711.0
2022-09-13 11:00:00,42.54,42.65,42.39,42.54,100931.0,38.4496,38.5491,38.3141,38.4496,100931.0
2022-09-13 11:30:00,42.54,42.62,42.41,42.59,90346.0,38.4496,38.5219,38.3321,38.4948,90346.0
2022-09-13 12:00:00,42.6,42.65,42.43,42.46,74071.0,38.5039,38.5491,38.3502,38.3773,74071.0
2022-09-13 12:30:00,42.45,42.54,42.43,42.44,97121.0,38.3683,38.4496,38.3502,38.3593,97121.0
2022-09-13 13:00:00,42.43,42.58,42.39,42.55,121551.0,38.3502,38.4858,38.3141,38.4587,121551.0
2022-09-13 13:30:00,42.54,42.58,42.38,42.39,52060.0,38.4496,38.4858,38.305,38.3141,52060.0
2022-09-13 14:00:00,42.38,42.52,42.14,42.25,193267.0,38.305,38.4316,38.0881,38.1875,193267.0
2022-09-13 14:30:00,42.25,42.27,42.01,42.04,87067.0,38.1875,38.2056,37.9706,37.9977,87067.0
2022-09-13 15:00:00,42.04,42.05,41.81,41.81,177090.0,37.9977,38.0068,37.7898,37.7898,177090.0
2022-09-13 15:30:00,41.82,41.87,41.67,41.75,608951.0,37.7989,37.8441,37.6633,37.7356,608951.0
2022-09-14 09:30:00,41.65,41.7,41.29,41.52,107760.0,37.6452,37.6904,37.3198,37.5277,107760.0
2022-09-14 10:00:00,41.51,41.63,41.16,41.19,109637.0,37.5187,37.6271,37.2023,37.2294,109637.0
2022-09-14 10:30:00,41.18,41.76,41.14,41.74,150376.0,37.2204,37.7446,37.1843,37.7266,150376.0
2022-09-14 11:00:00,41.74,41.81,41.52,41.52,184993.0,37.7266,37.7898,37.5277,37.5277,184993.0
2022-09-14 11:30:00,41.52,41.71,41.47,41.52,122382.0,37.5277,37.6994,37.4825,37.5277,122382.0
2022-09-14 12:00:00,41.51,41.55,41.2,41.22,116146.0,37.5187,37.5548,37.2385,37.2566,116146.0
2022-09-14 12:30:00,41.23,41.45,41.22,41.35,75768.0,37.2656,37.4644,37.2566,37.3741,75768.0
2022-09-14 13:00:00,41.35,41.44,41.27,41.36,67335.0,37.3741,37.4554,37.3018,37.3831,67335.0
2022-09-14 13:30:00,41.36,41.4,41.13,41.16,87622.0,37.3831,37.4193,37.1752,37.2023,87622.0
2022-09-14 14:00:00,41.16,41.21,41.08,41.14,77116.0,37.2023,37.2475,37.13,37.1843,77116.0
2022-09-14 14:30:00,41.14,41.22,41.0,41.02,89643.0,37.1843,37.2566,37.0577,37.0758,89643.0
2022-09-14 15:00:00,41.03,41.08,40.82,40.92,198384.0,37.0848,37.13,36.895,36.9854,198384.0
2022-09-14 15:30:00,40.91,41.15,40.81,41.1,592325.0,36.9764,37.1933,36.886,37.1481,592325.0
2022-09-15 09:30:00,41.01,41.98,41.01,41.93,271178.0,37.0668,37.9435,37.0668,37.8983,271178.0
2022-09-15 10:00:00,41.94,42.02,41.49,41.49,136853.0,37.9073,37.9796,37.5006,37.5006,136853.0
2022-09-15 10:30:00,41.49,41.63,41.13,41.15,110764.0,37.5006,37.6271,37.1752,37.1933,110764.0
2022-09-15 11:00:00,41.15,41.17,40.79,40.98,115801.0,37.1933,37.2114,36.8679,37.0396,115801.0
2022-09-15 11:30:00,40.98,41.06,40.81,40.88,74356.0,37.0396,37.1119,36.886,36.9493,74356.0
2022-09-15 12:00:00,40.88,40.95,40.71,40.74,63745.0,36.9493,37.0125,36.7956,36.8227,63745.0
2022-09-15 12:30:00,40.73,40.86,40.7,40.84,60200.0,36.8137,36.9312,36.7866,36.9131,60200.0
2022-09-15 13:00:00,40.84,41.22,40.84,41.15,72420.0,36.9131,37.2566,36.9131,37.1933,72420.0
2022-09-15 13:30:00,41.14,41.18,40.83,40.84,87361.0,37.1843,37.2204,36.9041,36.9131,87361.0
2022-09-15 14:00:00,40.84,40.84,40.63,40.71,80934.0,36.9131,36.9131,36.7233,36.7956,80934.0
2022-09-15 14:30:00,40.72,40.8,40.5,40.55,103609.0,36.8046,36.8769,36.6058,36.651,103609.0
2022-09-15 15:00:00,40.55,40.59,40.37,40.43,126290.0,36.651,36.6871,36.4883,36.5425,126290.0
2022-09-15 15:30:00,40.43,40.7,40.4,40.57,431474.0,36.5425,36.7866,36.5154,36.6691,431474.0
2022-09-16 09:30:00,39.85,40.02,39.44,39.76,591603.0,36.0183,36.1719,35.6477,35.9369,591603.0
2022-09-16 10:00:00,39.79,40.17,39.73,40.09,250145.0,35.9641,36.3075,35.9098,36.2352,250145.0
2022-09-16 10:30:00,40.11,40.34,40.08,40.09,163301.0,36.2533,36.4612,36.2262,36.2352,163301.0
2022-09-16 11:00:00,40.09,40.2,39.98,40.01,137757.0,36.2352,36.3346,36.1358,36.1629,137757.0
2022-09-16 11:30:00,40.0,40.09,39.84,40.04,89337.0,36.1539,36.2352,36.0093,36.19,89337.0
2022-09-16 12:00:00,40.04,40.06,39.93,40.0,122784.0,36.19,36.2081,36.0906,36.1539,122784.0
2022-09-16 12:30:00,39.99,40.25,39.99,40.25,154956.0,36.1448,36.3798,36.1448,36.3798,154956.0
2022-09-16 13:00:00,40.25,40.25,40.02,40.03,73719.0,36.3798,36.3798,36.1719,36.181,73719.0
2022-09-16 13:30:00,40.02,40.13,40.0,40.02,91817.0,36.1719,36.2714,36.1539,36.1719,91817.0
2022-09-16 14:00:00,40.04,40.15,39.95,40.09,205062.0,36.19,36.2894,36.1087,36.2352,205062.0
2022-09-16 14:30:00,40.09,40.18,40.01,40.05,176046.0,36.2352,36.3166,36.1629,36.1991,176046.0
2022-09-16 15:00:00,40.04,40.29,40.02,40.05,344649.0,36.19,36.416,36.1719,36.1991,344649.0
2022-09-16 15:30:00,40.05,40.16,39.78,39.79,1247801.0,36.1991,36.2985,35.955,35.9641,1247801.0
2022-09-19 09:30:00,39.41,40.33,39.18,40.3,219056.0,35.6206,36.4521,35.4127,36.425,219056.0
2022-09-19 10:00:00,40.3,40.38,40.12,40.31,122102.0,36.425,36.4973,36.2623,36.4341,122102.0
2022-09-19 10:30:00,40.32,40.43,40.19,40.31,149690.0,36.4431,36.5425,36.3256,36.4341,149690.0
2022-09-19 11:00:00,40.29,40.43,40.07,40.11,97247.0,36.416,36.5425,36.2171,36.2533,97247.0
2022-09-19 11:30:00,40.1,40.11,39.89,40.04,83217.0,36.2443,36.2533,36.0544,36.19,83217.0
2022-09-19 12:00:00,40.05,40.17,39.93,40.04,101301.0,36.1991,36.3075,36.0906,36.19,101301.0
2022-09-19 12:30:00,40.03,40.23,40.03,40.21,113669.0,36.181,36.3618,36.181,36.3437,113669.0
2022-09-19 13:00:00,40.21,40.22,40.04,40.19,133409.0,36.3437,36.3527,36.19,36.3256,133409.0
2022-09-19 13:30:00,40.19,40.19,40.02,40.08,137347.0,36.3256,36.3256,36.1719,36.2262,137347.0
2022-09-19 14:00:00,40.08,40.13,39.95,39.97,103406.0,36.2262,36.2714,36.1087,36.1268,103406.0
2022-09-19 14:30:00,39.96,40.2,39.96,40.19,123178.0,36.1177,36.3346,36.1177,36.3256,123178.0
2022-09-19 15:00:00,40.19,40.47,40.18,40.44,350217.0,36.3256,36.5787,36.3166,36.5516,350217.0
2022-09-19 15:30:00,40.44,40.56,40.4,40.51,689592.0,36.5516,36.66,36.5154,36.6148,689592.0
2022-09-20 09:30:00,39.9,39.91,39.2,39.42,216162.0,36.0635,36.0725,35.4308,35.6296,216162.0
2022-09-20 10:00:00,39.41,39.57,39.28,39.4,289993.0,35.6206,35.7652,35.5031,35.6116,289993.0
2022-09-20 10:30:00,39.39,39.39,38.83,38.98,352960.0,35.6025,35.6025,35.0964,35.2319,352960.0
2022-09-20 11:00:00,38.99,39.06,38.82,38.91,172970.0,35.241,35.3043,35.0873,35.1687,172970.0
2022-09-20 11:30:00,38.9,38.95,38.62,38.7,331315.0,35.1596,35.2048,34.9066,34.9789,331315.0
2022-09-20 12:00:00,38.7,38.8,38.65,38.68,269274.0,34.9789,35.0693,34.9337,34.9608,269274.0
2022-09-20 12:30:00,38.68,38.7,38.44,38.55,308659.0,34.9608,34.9789,34.7439,34.8433,308659.0
2022-09-20 13:00:00,38.54,38.54,38.27,38.29,251409.0,34.8343,34.8343,34.5902,34.6083,251409.0
2022-09-20 13:30:00,38.28,38.3,38.09,38.11,150344.0,34.5993,34.6173,34.4275,34.4456,150344.0
2022-09-20 14:00:00,38.12,38.27,38.06,38.19,128730.0,34.4546,34.5902,34.4004,34.5179,128730.0
2022-09-20 14:30:00,38.17,38.38,38.11,38.35,116757.0,34.4998,34.6896,34.4456,34.6625,116757.0
2022-09-20 15:00:00,38.34,38.55,38.27,38.45,265836.0,34.6535,34.8433,34.5902,34.7529,265836.0
2022-09-20 15:30:00,38.45,38.54,38.3,38.4,983999.0,34.7529,34.8343,34.6173,34.7077,983999.0
2022-09-21 09:30:00,38.59,38.89,38.53,38.64,158046.0,34.8794,35.1506,34.8252,34.9246,158046.0
2022-09-21 10:00:00,38.65,38.99,38.56,38.98,194474.0,34.9337,35.241,34.8523,35.2319,194474.0
2022-09-21 10:30:00,38.97,38.99,38.68,38.72,82268.0,35.2229,35.241,34.9608,34.9969,82268.0
2022-09-21 11:00:00,38.73,38.79,38.65,38.7,194634.0,35.006,35.0602,34.9337,34.9789,194634.0
2022-09-21 11:30:00,38.7,38.7,38.5,38.55,112144.0,34.9789,34.9789,34.7981,34.8433,112144.0
2022-09-21 12:00:00,38.55,38.64,38.52,38.61,295345.0,34.8433,34.9246,34.8162,34.8975,295345.0
2022-09-21 12:30:00,38.61,38.63,38.4,38.4,71587.0,34.8975,34.9156,34.7077,34.7077,71587.0
2022-09-21 13:00:00,38.41,38.42,38.19,38.26,84040.0,34.7168,34.7258,34.5179,34.5812,84040.0
2022-09-21 13:30:00,38.27,38.49,38.2,38.49,268452.0,34.5902,34.7891,34.5269,34.7891,268452.0
2022-09-21 14:00:00,38.48,38.48,37.6,37.75,185820.0,34.78,34.78,33.9846,34.1202,185820.0
2022-09-21 14:30:00,37.73,38.55,37.61,38.2,265758.0,34.1021,34.8433,33.9937,34.5269,265758.0
2022-09-21 15:00:00,38.22,38.31,37.53,37.54,258359.0,34.545,34.6264,33.9214,33.9304,258359.0
2022-09-21 15:30:00,37.51,37.57,37.15,37.15,722114.0,33.9033,33.9575,33.5779,33.5779,722114.0
2022-09-22 09:30:00,36.94,37.07,36.39,36.52,254487.0,33.3881,33.5056,32.891,33.0085,254487.0
2022-09-22 10:00:00,36.52,36.84,36.43,36.59,176020.0,33.0085,33.2977,32.9271,33.0718,176020.0
2022-09-22 10:30:00,36.59,36.69,36.44,36.59,370741.0,33.0718,33.1621,32.9362,33.0718,370741.0
2022-09-22 11:00:00,36.58,36.74,36.48,36.7,142912.0,33.0627,33.2073,32.9723,33.1712,142912.0
2022-09-22 11:30:00,36.71,36.85,36.57,36.61,223919.0,33.1802,33.3068,33.0537,33.0898,223919.0
2022-09-22 12:00:00,36.6,36.72,36.52,36.61,170955.0,33.0808,33.1893,33.0085,33.0898,170955.0
2022-09-22 12:30:00,36.61,36.82,36.55,36.73,370899.0,33.0898,33.2796,33.0356,33.1983,370899.0
2022-09-22 13:00:00,36.73,36.76,36.59,36.68,144133.0,33.1983,33.2254,33.0718,33.1531,144133.0
2022-09-22 13:30:00,36.67,36.81,36.65,36.74,162869.0,33.1441,33.2706,33.126,33.2073,162869.0
2022-09-22 14:00:00,36.74,36.78,36.44,36.52,123854.0,33.2073,33.2435,32.9362,33.0085,123854.0
2022-09-22 14:30:00,36.53,36.61,36.43,36.53,182026.0,33.0175,33.0898,32.9271,33.0175,182026.0
2022-09-22 15:00:00,36.54,36.74,36.53,36.59,309355.0,33.0266,33.2073,33.0175,33.0718,309355.0
2022-09-22 15:30:00,36.59,36.64,36.4,36.42,808082.0,33.0718,33.1169,32.9,32.9181,808082.0
2022-09-23 09:30:00,35.88,36.37,35.71,36.13,303837.0,32.43,32.8729,32.2764,32.656,303837.0
2022-09-23 10:00:00,36.12,36.22,35.93,36.17,140772.0,32.6469,32.7373,32.4752,32.6921,140772.0
2022-09-23 10:30:00,36.17,36.2,35.93,35.99,102532.0,32.6921,32.7193,32.4752,32.5294,102532.0
2022-09-23 11:00:00,35.99,36.11,35.83,35.99,140628.0,32.5294,32.6379,32.3848,32.5294,140628.0
2022-09-23 11:30:00,36.01,36.03,35.64,35.72,153737.0,32.5475,32.5656,32.2131,32.2854,153737.0
2022-09-23 12:00:00,35.71,35.72,35.3,35.32,141161.0,32.2764,32.2854,31.9058,31.9239,141161.0
2022-09-23 12:30:00,35.33,35.48,35.25,35.4,151570.0,31.9329,32.0685,31.8606,31.9962,151570.0
2022-09-23 13:00:00,35.4,35.5,35.34,35.34,157551.0,31.9962,32.0866,31.9419,31.9419,157551.0
2022-09-23 13:30:00,35.35,35.52,35.31,35.34,133444.0,31.951,32.1046,31.9148,31.9419,133444.0
2022-09-23 14:00:00,35.34,35.48,35.24,35.33,114432.0,31.9419,32.0685,31.8516,31.9329,114432.0
2022-09-23 14:30:00,35.33,35.37,35.26,35.29,116657.0,31.9329,31.9691,31.8696,31.8968,116657.0
2022-09-23 15:00:00,35.3,35.67,35.29,35.64,150580.0,31.9058,32.2402,31.8968,32.2131,150580.0
2022-09-23 15:30:00,35.63,35.84,35.62,35.79,603896.0,32.2041,32.3939,32.195,32.3487,603896.0
2022-09-26 09:30:00,35.97,36.5,35.8,35.95,256831.0,32.5114,32.9904,32.3577,32.4933,256831.0
2022-09-26 10:00:00,35.95,36.1,35.65,35.94,125415.0,32.4933,32.6289,32.2221,32.4843,125415.0
2022-09-26 10:30:00,35.94,35.94,35.53,35.64,100928.0,32.4843,32.4843,32.1137,32.2131,100928.0
2022-09-26 11:00:00,35.64,35.66,35.34,35.44,142875.0,32.2131,32.2312,31.9419,32.0323,142875.0
2022-09-26 11:30:00,35.43,35.5,35.32,35.44,105304.0,32.0233,32.0866,31.9239,32.0323,105304.0
2022-09-26 12:00:00,35.43,35.47,35.26,35.29,146135.0,32.0233,32.0594,31.8696,31.8968,146135.0
2022-09-26 12:30:00,35.29,35.45,35.21,35.41,106473.0,31.8968,32.0414,31.8244,32.0052,106473.0
2022-09-26 13:00:00,35.39,35.4,35.18,35.3,146477.0,31.9871,31.9962,31.7973,31.9058,146477.0
2022-09-26 13:30:00,35.3,35.51,35.28,35.39,227244.0,31.9058,32.0956,31.8877,31.9871,227244.0
2022-09-26 14:00:00,35.39,35.6,35.36,35.45,180367.0,31.9871,32.1769,31.96,32.0414,180367.0
2022-09-26 14:30:00,35.45,35.58,35.32,35.45,179232.0,32.0414,32.1589,31.9239,32.0414,179232.0
2022-09-26 15:00:00,35.46,35.51,35.25,35.25,306701.0,32.0504,32.0956,31.8606,31.8606,306701.0
2022-09-26 15:30:00,35.26,35.31,34.97,35.03,1181006.0,31.8696,31.9148,31.6075,31.6618,1181006.0
2022-09-27 09:30:00,35.3,35.57,35.09,35.52,337497.0,31.9058,32.1498,31.716,32.1046,337497.0
2022-09-27 10:00:00,35.52,35.55,35.05,35.12,160026.0,32.1046,32.1318,31.6798,31.7431,160026.0
2022-09-27 10:30:00,35.13,35.44,35.13,35.42,133843.0,31.7521,32.0323,31.7521,32.0143,133843.0
2022-09-27 11:00:00,35.42,35.56,35.13,35.14,149942.0,32.0143,32.1408,31.7521,31.7612,149942.0
2022-09-27 11:30:00,35.13,35.2,34.96,34.99,112276.0,31.7521,31.8154,31.5985,31.6256,112276.0
2022-09-27 12:00:00,34.98,34.99,34.63,34.73,103868.0,31.6166,31.6256,31.3002,31.3906,103868.0
2022-09-27 12:30:00,34.73,34.8,34.63,34.74,108119.0,31.3906,31.4539,31.3002,31.3996,108119.0
2022-09-27 13:00:00,34.73,34.73,34.57,34.64,151093.0,31.3906,31.3906,31.246,31.3093,151093.0
2022-09-27 13:30:00,34.62,34.74,34.6,34.74,120627.0,31.2912,31.3996,31.2731,31.3996,120627.0
2022-09-27 14:00:00,34.73,34.86,34.64,34.72,130992.0,31.3906,31.5081,31.3093,31.3816,130992.0
2022-09-27 14:30:00,34.73,35.08,34.68,35.05,132173.0,31.3906,31.7069,31.3454,31.6798,132173.0
2022-09-27 15:00:00,35.05,35.16,34.91,35.07,158111.0,31.6798,31.7793,31.5533,31.6979,158111.0
2022-09-27 15:30:00,35.08,35.15,34.94,35.09,600094.0,31.7069,31.7702,31.5804,31.716,600094.0
2022-09-28 09:30:00,35.19,35.29,34.63,34.87,776674.0,31.8064,31.8968,31.3002,31.5171,776674.0
2022-09-28 10:00:00,34.87,35.04,34.56,34.8,446795.0,31.5171,31.6708,31.2369,31.4539,446795.0
2022-09-28 10:30:00,34.8,34.9,34.46,34.47,351508.0,31.4539,31.5443,31.1466,31.1556,351508.0
2022-09-28 11:00:00,34.47,34.71,34.35,34.55,434173.0,31.1556,31.3725,31.0471,31.2279,434173.0
2022-09-28 11:30:00,34.56,34.61,34.31,34.45,260990.0,31.2369,31.2821,31.011,31.1375,260990.0
2022-09-28 12:00:00,34.47,34.59,34.26,34.26,207022.0,31.1556,31.2641,30.9658,30.9658,207022.0
2022-09-28 12:30:00,34.27,34.3,33.76,33.8,510005.0,30.9748,31.0019,30.5139,30.55,510005.0
2022-09-28 13:00:00,33.81,34.11,33.67,33.69,416026.0,30.5591,30.8302,30.4325,30.4506,416026.0
2022-09-28 13:30:00,33.69,33.69,33.39,33.55,310793.0,30.4506,30.4506,30.1794,30.3241,310793.0
2022-09-28 14:00:00,33.56,33.72,33.34,33.38,588780.0,30.3331,30.4777,30.1343,30.1704,588780.0
2022-09-28 14:30:00,33.39,33.45,33.03,33.25,483558.0,30.1794,30.2337,29.8541,30.0529,483558.0
2022-09-28 15:00:00,33.24,33.26,32.97,32.98,1099475.0,30.0439,30.0619,29.7998,29.8089,1099475.0
2022-09-28 15:30:00,32.98,33.0,32.63,32.65,2119302.0,29.8089,29.8269,29.4925,29.5106,2119302.0
2022-09-29 09:30:00,31.94,32.1,30.89,30.95,1113373.0,28.8689,29.0135,27.9198,27.9741,1113373.0
2022-09-29 10:00:00,30.95,31.56,30.94,31.51,588483.0,27.9741,28.5254,27.965,28.4802,588483.0
2022-09-29 10:30:00,31.5,31.54,31.2,31.48,327098.0,28.4712,28.5073,28.2,28.4531,327098.0
2022-09-29 11:00:00,31.47,31.72,31.36,31.46,267973.0,28.4441,28.67,28.3446,28.435,267973.0
2022-09-29 11:30:00,31.45,31.6,31.43,31.47,251301.0,28.426,28.5616,28.4079,28.4441,251301.0
2022-09-29 12:00:00,31.46,31.51,31.22,31.29,222775.0,28.435,28.4802,28.2181,28.2814,222775.0
2022-09-29 12:30:00,31.3,31.43,31.16,31.22,174232.0,28.2904,28.4079,28.1639,28.2181,174232.0
2022-09-29 13:00:00,31.21,31.21,31.07,31.09,167111.0,28.2091,28.2091,28.0825,28.1006,167111.0
2022-09-29 13:30:00,31.08,31.27,30.89,30.89,316505.0,28.0916,28.2633,27.9198,27.9198,316505.0
2022-09-29 14:00:00,30.89,30.93,30.67,30.82,373842.0,27.9198,27.956,27.721,27.8566,373842.0
2022-09-29 14:30:00,30.82,30.92,30.66,30.68,451167.0,27.8566,27.9469,27.7119,27.73,451167.0
2022-09-29 15:00:00,30.67,30.8,30.61,30.77,818273.0,27.721,27.8385,27.6667,27.8114,818273.0
2022-09-29 15:30:00,30.77,31.0,30.72,30.76,1525948.0,27.8114,28.0193,27.7662,27.8023,1525948.0
2022-09-30 09:30:00,30.02,30.16,29.32,30.14,795618.0,27.1335,27.26,26.5008,27.2419,795618.0
2022-09-30 10:00:00,30.15,30.52,29.95,30.5,467020.0,27.251,27.5854,27.0702,27.5673,467020.0
2022-09-30 10:30:00,30.51,30.81,30.5,30.75,405491.0,27.5764,27.8475,27.5673,27.7933,405491.0
2022-09-30 11:00:00,30.77,30.8,30.56,30.65,310323.0,27.8114,27.8385,27.6216,27.7029,310323.0
2022-09-30 11:30:00,30.66,30.74,30.5,30.57,434217.0,27.7119,27.7843,27.5673,27.6306,434217.0
2022-09-30 12:00:00,30.56,30.57,30.35,30.38,429831.0,27.6216,27.6306,27.4317,27.4589,429831.0
2022-09-30 12:30:00,30.38,30.71,30.37,30.69,266913.0,27.4589,27.7571,27.4498,27.7391,266913.0
2022-09-30 13:00:00,30.69,30.72,30.51,30.69,210571.0,27.7391,27.7662,27.5764,27.7391,210571.0
2022-09-30 13:30:00,30.69,30.71,30.43,30.44,293150.0,27.7391,27.7571,27.5041,27.5131,293150.0
2022-09-30 14:00:00,30.44,30.53,30.41,30.49,198226.0,27.5131,27.5944,27.486,27.5583,198226.0
2022-09-30 14:30:00,30.49,30.52,30.14,30.16,233997.0,27.5583,27.5854,27.2419,27.26,233997.0
2022-09-30 15:00:00,30.16,30.28,30.12,30.28,315322.0,27.26,27.3685,27.2239,27.3685,315322.0
2022-09-30 15:30:00,30.29,30.34,29.9,29.96,1384628.0,27.3775,27.4227,27.025,27.0792,1384628.0
2022-10-03 09:30:00,30.31,30.42,29.77,29.79,312310.0,27.3956,27.495,26.9075,26.9256,312310.0
2022-10-03 10:00:00,29.81,30.75,29.81,30.65,303042.0,26.9437,27.7933,26.9437,27.7029,303042.0
2022-10-03 10:30:00,30.66,30.74,30.48,30.62,220915.0,27.7119,27.7843,27.5492,27.6758,220915.0
2022-10-03 11:00:00,30.62,31.0,30.59,30.88,211735.0,27.6758,28.0193,27.6487,27.9108,211735.0
2022-10-03 11:30:00,30.88,30.93,30.48,30.54,181217.0,27.9108,27.956,27.5492,27.6035,181217.0
2022-10-03 12:00:00,30.53,30.8,30.46,30.72,222162.0,27.5944,27.8385,27.5312,27.7662,222162.0
2022-10-03 12:30:00,30.72,31.03,30.66,31.02,264526.0,27.7662,28.0464,27.7119,28.0373,264526.0
2022-10-03 13:00:00,31.01,31.26,30.99,31.22,233399.0,28.0283,28.2543,28.0102,28.2181,233399.0
2022-10-03 13:30:00,31.23,31.26,31.09,31.16,208040.0,28.2271,28.2543,28.1006,28.1639,208040.0
2022-10-03 14:00:00,31.17,31.44,31.15,31.41,251577.0,28.1729,28.4169,28.1548,28.3898,251577.0
2022-10-03 14:30:00,31.4,31.57,31.35,31.56,336582.0,28.3808,28.5344,28.3356,28.5254,336582.0
2022-10-03 15:00:00,31.57,31.57,31.36,31.46,311999.0,28.5344,28.5344,28.3446,28.435,311999.0
2022-10-03 15:30:00,31.46,31.52,31.25,31.3,938141.0,28.435,28.4893,28.2452,28.2904,938141.0
2022-10-04 09:30:00,32.06,32.37,31.7,31.96,577164.0,28.9773,29.2575,28.6519,28.8869,577164.0
2022-10-04 10:00:00,31.96,31.98,31.62,31.71,297329.0,28.8869,28.905,28.5796,28.661,297329.0
2022-10-04 10:30:00,31.71,31.8,31.58,31.65,276934.0,28.661,28.7423,28.5435,28.6068,276934.0
2022-10-04 11:00:00,31.65,31.75,31.58,31.65,466632.0,28.6068,28.6971,28.5435,28.6068,466632.0
2022-10-04 11:30:00,31.65,31.83,31.4,31.57,396102.0,28.6068,28.7694,28.3808,28.5344,396102.0
2022-10-04 12:00:00,31.57,31.6,31.4,31.56,189522.0,28.5344,28.5616,28.3808,28.5254,189522.0
2022-10-04 12:30:00,31.57,31.79,31.5,31.58,162275.0,28.5344,28.7333,28.4712,28.5435,162275.0
2022-10-04 13:00:00,31.57,31.59,31.33,31.49,129019.0,28.5344,28.5525,28.3175,28.4621,129019.0
2022-10-04 13:30:00,31.49,31.79,31.45,31.63,252194.0,28.4621,28.7333,28.426,28.5887,252194.0
2022-10-04 14:00:00,31.63,31.74,31.59,31.63,234408.0,28.5887,28.6881,28.5525,28.5887,234408.0
2022-10-04 14:30:00,31.63,31.86,31.59,31.83,305753.0,28.5887,28.7966,28.5525,28.7694,305753.0
2022-10-04 15:00:00,31.84,31.84,31.64,31.66,540914.0,28.7785,28.7785,28.5977,28.6158,540914.0
2022-10-04 15:30:00,31.66,31.88,31.57,31.75,1327948.0,28.6158,28.8146,28.5344,28.6971,1327948.0
2022-10-05 09:30:00,31.24,31.45,31.07,31.42,438190.0,28.2362,28.426,28.0825,28.3989,438190.0
2022-10-05 10:00:00,31.41,31.56,31.22,31.37,278023.0,28.3898,28.5254,28.2181,28.3537,278023.0
2022-10-05 10:30:00,31.36,31.4,31.13,31.14,212104.0,28.3446,28.3808,28.1368,28.1458,212104.0
2022-10-05 11:00:00,31.13,31.38,31.1,31.38,265206.0,28.1368,28.3627,28.1096,28.3627,265206.0
2022-10-05 11:30:00,31.38,31.39,31.2,31.27,289779.0,28.3627,28.3718,28.2,28.2633,289779.0
2022-10-05 12:00:00,31.28,31.47,31.16,31.41,176309.0,28.2723,28.4441,28.1639,28.3898,176309.0
2022-10-05 12:30:00,31.41,31.67,31.31,31.59,235498.0,28.3898,28.6248,28.2994,28.5525,235498.0
2022-10-05 13:00:00,31.59,31.77,31.57,31.58,616623.0,28.5525,28.7152,28.5344,28.5435,616623.0
2022-10-05 13:30:00,31.58,31.63,31.5,31.57,323729.0,28.5435,28.5887,28.4712,28.5344,323729.0
2022-10-05 14:00:00,31.56,31.87,31.55,31.83,843670.0,28.5254,28.8056,28.5164,28.7694,843670.0
2022-10-05 14:30:00,31.83,31.96,31.77,31.87,653991.0,28.7694,28.8869,28.7152,28.8056,653991.0
2022-10-05 15:00:00,31.87,32.05,31.84,32.02,1021745.0,28.8056,28.9683,28.7785,28.9412,1021745.0
2022-10-05 15:30:00,32.02,32.06,31.86,31.92,1321094.0,28.9412,28.9773,28.7966,28.8508,1321094.0
2022-10-06 09:30:00,31.58,32.06,31.06,31.07,240613.0,28.5435,28.9773,28.0735,28.0825,240613.0
2022-10-06 10:00:00,31.07,31.07,30.44,30.46,277760.0,28.0825,28.0825,27.5131,27.5312,277760.0
2022-10-06 10:30:00,30.45,30.84,30.34,30.82,237673.0,27.5221,27.8746,27.4227,27.8566,237673.0
2022-10-06 11:00:00,30.81,30.86,30.6,30.75,182770.0,27.8475,27.8927,27.6577,27.7933,182770.0
2022-10-06 11:30:00,30.75,30.77,30.33,30.37,218923.0,27.7933,27.8114,27.4137,27.4498,218923.0
2022-10-06 12:00:00,30.37,30.47,30.29,30.44,123376.0,27.4498,27.5402,27.3775,27.5131,123376.0
2022-10-06 12:30:00,30.44,30.64,30.4,30.53,327806.0,27.5131,27.6939,27.4769,27.5944,327806.0
2022-10-06 13:00:00,30.53,30.8,30.47,30.79,183139.0,27.5944,27.8385,27.5402,27.8294,183139.0
2022-10-06 13:30:00,30.79,30.79,30.65,30.69,130359.0,27.8294,27.8294,27.7029,27.7391,130359.0
2022-10-06 14:00:00,30.69,30.7,30.54,30.56,111837.0,27.7391,27.7481,27.6035,27.6216,111837.0
2022-10-06 14:30:00,30.56,30.61,30.42,30.48,197604.0,27.6216,27.6667,27.495,27.5492,197604.0
2022-10-06 15:00:00,30.48,30.58,30.41,30.53,202746.0,27.5492,27.6396,27.486,27.5944,202746.0
2022-10-06 15:30:00,30.52,30.54,30.3,30.31,889663.0,27.5854,27.6035,27.3866,27.3956,889663.0
2022-10-07 09:30:00,29.87,29.93,29.34,29.37,396065.0,26.9979,27.0521,26.5189,26.546,396065.0
2022-10-07 10:00:00,29.35,29.46,29.21,29.22,233245.0,26.5279,26.6273,26.4014,26.4104,233245.0
2022-10-07 10:30:00,29.22,29.28,29.07,29.12,179647.0,26.4104,26.4646,26.2748,26.32,179647.0
2022-10-07 11:00:00,29.11,29.24,28.83,28.85,298440.0,26.311,26.4285,26.0579,26.076,298440.0
2022-10-07 11:30:00,28.85,28.98,28.79,28.84,227479.0,26.076,26.1935,26.0217,26.0669,227479.0
2022-10-07 12:00:00,28.84,28.86,28.66,28.69,163043.0,26.0669,26.085,25.9042,25.9314,163043.0
2022-10-07 12:30:00,28.68,28.82,28.61,28.8,128369.0,25.9223,26.0489,25.8591,26.0308,128369.0
2022-10-07 13:00:00,28.8,28.96,28.77,28.88,199072.0,26.0308,26.1754,26.0037,26.1031,199072.0
2022-10-07 13:30:00,28.87,28.95,28.76,28.78,177964.0,26.0941,26.1664,25.9946,26.0127,177964.0
2022-10-07 14:00:00,28.78,28.93,28.71,28.75,264206.0,26.0127,26.1483,25.9494,25.9856,264206.0
2022-10-07 14:30:00,28.75,28.86,28.73,28.78,119658.0,25.9856,26.085,25.9675,26.0127,119658.0
2022-10-07 15:00:00,28.78,28.91,28.71,28.9,321089.0,26.0127,26.1302,25.9494,26.1212,321089.0
2022-10-07 15:30:00,28.91,29.0,28.84,28.87,945022.0,26.1302,26.2116,26.0669,26.0941,945022.0
2022-10-10 09:30:00,29.0,29.22,28.64,28.8,244733.0,26.2116,26.4104,25.8862,26.0308,244733.0
2022-10-10 10:00:00,28.81,28.85,28.58,28.77,233592.0,26.0398,26.076,25.8319,26.0037,233592.0
2022-10-10 10:30:00,28.77,28.8,28.43,28.52,220846.0,26.0037,26.0308,25.6964,25.7777,220846.0
2022-10-10 11:00:00,28.51,28.62,28.42,28.47,182687.0,25.7687,25.8681,25.6873,25.7325,182687.0
2022-10-10 11:30:00,28.47,28.56,28.27,28.47,430279.0,25.7325,25.8139,25.5517,25.7325,430279.0
2022-10-10 12:00:00,28.47,28.5,28.13,28.14,175559.0,25.7325,25.7596,25.4252,25.4342,175559.0
2022-10-10 12:30:00,28.14,28.17,27.97,28.01,177989.0,25.4342,25.4614,25.2806,25.3167,177989.0
2022-10-10 13:00:00,28.0,28.24,27.97,28.18,229433.0,25.3077,25.5246,25.2806,25.4704,229433.0
2022-10-10 13:30:00,28.18,28.37,28.15,28.27,401294.0,25.4704,25.6421,25.4433,25.5517,401294.0
2022-10-10 14:00:00,28.28,28.4,28.23,28.38,276844.0,25.5608,25.6692,25.5156,25.6512,276844.0
2022-10-10 14:30:00,28.38,28.5,28.31,28.35,205066.0,25.6512,25.7596,25.5879,25.6241,205066.0
2022-10-10 15:00:00,28.35,28.53,28.3,28.4,338098.0,25.6241,25.7867,25.5789,25.6692,338098.0
2022-10-10 15:30:00,28.39,28.55,28.33,28.34,1227780.0,25.6602,25.8048,25.606,25.615,1227780.0
2022-10-11 09:30:00,28.41,28.77,28.33,28.5,474719.0,25.6783,26.0037,25.606,25.7596,474719.0
2022-10-11 10:00:00,28.51,28.86,28.42,28.81,320295.0,25.7687,26.085,25.6873,26.0398,320295.0
2022-10-11 10:30:00,28.8,28.99,28.78,28.82,418577.0,26.0308,26.2025,26.0127,26.0489,418577.0
2022-10-11 11:00:00,28.81,29.08,28.81,29.03,365350.0,26.0398,26.2839,26.0398,26.2387,365350.0
2022-10-11 11:30:00,29.04,29.3,29.03,29.16,544795.0,26.2477,26.4827,26.2387,26.3562,544795.0
2022-10-11 12:00:00,29.14,29.36,29.04,29.26,316070.0,26.3381,26.5369,26.2477,26.4466,316070.0
2022-10-11 12:30:00,29.26,29.45,29.25,29.35,203131.0,26.4466,26.6183,26.4375,26.5279,203131.0
2022-10-11 13:00:00,29.35,29.37,29.23,29.26,201920.0,26.5279,26.546,26.4194,26.4466,201920.0
2022-10-11 13:30:00,29.26,29.34,29.2,29.28,164772.0,26.4466,26.5189,26.3923,26.4646,164772.0
2022-10-11 14:00:00,29.29,29.36,29.24,29.32,174807.0,26.4737,26.5369,26.4285,26.5008,174807.0
2022-10-11 14:30:00,29.32,29.39,28.93,28.95,260814.0,26.5008,26.5641,26.1483,26.1664,260814.0
2022-10-11 15:00:00,28.94,29.01,28.85,28.96,330087.0,26.1573,26.2206,26.076,26.1754,330087.0
2022-10-11 15:30:00,28.96,29.07,28.88,28.95,1024901.0,26.1754,26.2748,26.1031,26.1664,1024901.0
2022-10-12 09:30:00,28.96,29.37,28.79,29.08,804638.0,26.1754,26.546,26.0217,26.2839,804638.0
2022-10-12 10:00:00,29.08,29.43,29.01,29.4,378246.0,26.2839,26.6002,26.2206,26.5731,378246.0
2022-10-12 10:30:00,29.4,29.56,29.21,29.43,902835.0,26.5731,26.7177,26.4014,26.6002,902835.0
2022-10-12 11:00:00,29.43,29.5,29.29,29.45,366965.0,26.6002,26.6635,26.4737,26.6183,366965.0
2022-10-12 11:30:00,29.45,29.45,29.22,29.37,287608.0,26.6183,26.6183,26.4104,26.546,287608.0
2022-10-12 12:00:00,29.36,29.48,29.24,29.27,774670.0,26.5369,26.6454,26.4285,26.4556,774670.0
2022-10-12 12:30:00,29.27,29.38,29.18,29.36,156463.0,26.4556,26.555,26.3742,26.5369,156463.0
2022-10-12 13:00:00,29.36,29.4,29.31,29.36,506557.0,26.5369,26.5731,26.4917,26.5369,506557.0
2022-10-12 13:30:00,29.36,29.42,28.84,28.88,819175.0,26.5369,26.5912,26.0669,26.1031,819175.0
2022-10-12 14:00:00,28.88,29.26,28.77,29.24,938474.0,26.1031,26.4466,26.0037,26.4285,938474.0
2022-10-12 14:30:00,29.24,29.26,28.84,28.97,913326.0,26.4285,26.4466,26.0669,26.1844,913326.0
2022-10-12 15:00:00,28.97,29.3,28.96,29.27,774736.0,26.1844,26.4827,26.1754,26.4556,774736.0
2022-10-12 15:30:00,29.27,29.27,29.03,29.04,1557926.0,26.4556,26.4556,26.2387,26.2477,1557926.0
2022-10-13 09:30:00,28.36,28.56,27.92,28.42,515429.0,25.6331,25.8139,25.2354,25.6873,515429.0
2022-10-13 10:00:00,28.43,28.69,28.26,28.45,412342.0,25.6964,25.9314,25.5427,25.7144,412342.0
2022-10-13 10:30:00,28.45,28.59,28.4,28.45,221713.0,25.7144,25.841,25.6692,25.7144,221713.0
2022-10-13 11:00:00,28.45,29.31,28.41,29.07,241769.0,25.7144,26.4917,25.6783,26.2748,241769.0
2022-10-13 11:30:00,29.08,29.46,29.01,29.15,324295.0,26.2839,26.6273,26.2206,26.3471,324295.0
2022-10-13 12:00:00,29.16,29.27,28.89,28.96,287054.0,26.3562,26.4556,26.1121,26.1754,287054.0
2022-10-13 12:30:00,28.96,29.09,28.89,29.08,166860.0,26.1754,26.2929,26.1121,26.2839,166860.0
2022-10-13 13:00:00,29.08,29.45,29.07,29.44,205166.0,26.2839,26.6183,26.2748,26.6092,205166.0
2022-10-13 13:30:00,29.44,29.54,29.25,29.35,306234.0,26.6092,26.6996,26.4375,26.5279,306234.0
2022-10-13 14:00:00,29.34,29.34,29.13,29.14,215872.0,26.5189,26.5189,26.3291,26.3381,215872.0
2022-10-13 14:30:00,29.15,29.51,29.15,29.5,272135.0,26.3471,26.6725,26.3471,26.6635,272135.0
2022-10-13 15:00:00,29.5,29.56,29.37,29.42,516074.0,26.6635,26.7177,26.546,26.5912,516074.0
2022-10-13 15:30:00,29.41,29.42,29.15,29.17,1326882.0,26.5821,26.5912,26.3471,26.3652,1326882.0
2022-10-14 09:30:00,29.67,30.27,29.64,29.82,389132.0,26.8171,27.3594,26.79,26.9527,389132.0
2022-10-14 10:00:00,29.83,29.84,29.18,29.31,297249.0,26.9617,26.9708,26.3742,26.4917,297249.0
2022-10-14 10:30:00,29.31,29.45,29.15,29.31,221805.0,26.4917,26.6183,26.3471,26.4917,221805.0
2022-10-14 11:00:00,29.33,29.41,29.09,29.25,266469.0,26.5098,26.5821,26.2929,26.4375,266469.0
2022-10-14 11:30:00,29.25,29.26,28.99,29.03,193804.0,26.4375,26.4466,26.2025,26.2387,193804.0
2022-10-14 12:00:00,29.02,29.13,28.96,29.13,145831.0,26.2296,26.3291,26.1754,26.3291,145831.0
2022-10-14 12:30:00,29.12,29.2,29.03,29.08,155407.0,26.32,26.3923,26.2387,26.2839,155407.0
2022-10-14 13:00:00,29.08,29.2,29.0,29.1,134295.0,26.2839,26.3923,26.2116,26.3019,134295.0
2022-10-14 13:30:00,29.11,29.21,29.08,29.16,157547.0,26.311,26.4014,26.2839,26.3562,157547.0
2022-10-14 14:00:00,29.16,29.16,29.03,29.08,224848.0,26.3562,26.3562,26.2387,26.2839,224848.0
2022-10-14 14:30:00,29.08,29.25,29.07,29.21,282158.0,26.2839,26.4375,26.2748,26.4014,282158.0
2022-10-14 15:00:00,29.22,29.27,29.13,29.18,356384.0,26.4104,26.4556,26.3291,26.3742,356384.0
2022-10-14 15:30:00,29.18,29.18,28.93,28.98,1091815.0,26.3742,26.3742,26.1483,26.1935,1091815.0
2022-10-17 09:30:00,29.51,29.79,29.31,29.69,565024.0,26.6725,26.9256,26.4917,26.8352,565024.0
2022-10-17 10:00:00,29.7,29.85,29.67,29.78,357792.0,26.8442,26.9798,26.8171,26.9166,357792.0
2022-10-17 10:30:00,29.79,30.03,29.64,29.69,310509.0,26.9256,27.1425,26.79,26.8352,310509.0
2022-10-17 11:00:00,29.69,29.74,29.58,29.65,176837.0,26.8352,26.8804,26.7358,26.7991,176837.0
2022-10-17 11:30:00,29.65,29.82,29.64,29.76,437058.0,26.7991,26.9527,26.79,26.8985,437058.0
2022-10-17 12:00:00,29.76,29.82,29.73,29.74,255530.0,26.8985,26.9527,26.8714,26.8804,255530.0
2022-10-17 12:30:00,29.74,29.86,29.69,29.77,774091.0,26.8804,26.9889,26.8352,26.9075,774091.0
2022-10-17 13:00:00,29.76,29.78,29.64,29.73,227890.0,26.8985,26.9166,26.79,26.8714,227890.0
2022-10-17 13:30:00,29.73,29.9,29.7,29.85,234161.0,26.8714,27.025,26.8442,26.9798,234161.0
2022-10-17 14:00:00,29.85,29.87,29.73,29.87,265278.0,26.9798,26.9979,26.8714,26.9979,265278.0
2022-10-17 14:30:00,29.88,29.9,29.71,29.75,245554.0,27.0069,27.025,26.8533,26.8894,245554.0
2022-10-17 15:00:00,29.75,29.78,29.62,29.68,357751.0,26.8894,26.9166,26.7719,26.8262,357751.0
2022-10-17 15:30:00,29.68,29.7,29.51,29.52,1213192.0,26.8262,26.8442,26.6725,26.6816,1213192.0
2022-10-18 09:30:00,30.22,30.7,29.93,30.49,553267.0,27.3142,27.7481,27.0521,27.5583,553267.0
2022-10-18 10:00:00,30.49,30.52,30.01,30.04,262109.0,27.5583,27.5854,27.1244,27.1516,262109.0
2022-10-18 10:30:00,30.03,30.09,29.9,30.0,295119.0,27.1425,27.1967,27.025,27.1154,295119.0
2022-10-18 11:00:00,30.0,30.1,29.63,29.72,272798.0,27.1154,27.2058,26.781,26.8623,272798.0
2022-10-18 11:30:00,29.73,29.75,29.51,29.73,350448.0,26.8714,26.8894,26.6725,26.8714,350448.0
2022-10-18 12:00:00,29.73,29.81,29.66,29.71,207870.0,26.8714,26.9437,26.8081,26.8533,207870.0
2022-10-18 12:30:00,29.71,29.89,29.68,29.69,226611.0,26.8533,27.016,26.8262,26.8352,226611.0
2022-10-18 13:00:00,29.7,29.85,29.54,29.81,253209.0,26.8442,26.9798,26.6996,26.9437,253209.0
2022-10-18 13:30:00,29.82,29.87,29.77,29.82,178827.0,26.9527,26.9979,26.9075,26.9527,178827.0
2022-10-18 14:00:00,29.81,29.88,29.7,29.87,211360.0,26.9437,27.0069,26.8442,26.9979,211360.0
2022-10-18 14:30:00,29.87,29.87,29.49,29.55,184391.0,26.9979,26.9979,26.6544,26.7087,184391.0
2022-10-18 15:00:00,29.55,29.62,29.46,29.61,250283.0,26.7087,26.7719,26.6273,26.7629,250283.0
2022-10-18 15:30:00,29.61,29.67,29.56,29.66,861111.0,26.7629,26.8171,26.7177,26.8081,861111.0
2022-10-19 09:30:00,29.14,29.43,28.67,28.73,313192.0,26.3381,26.6002,25.9133,25.9675,313192.0
2022-10-19 10:00:00,28.73,29.06,28.71,29.01,195998.0,25.9675,26.2658,25.9494,26.2206,195998.0
2022-10-19 10:30:00,29.01,29.05,28.87,28.98,223275.0,26.2206,26.2567,26.0941,26.1935,223275.0
2022-10-19 11:00:00,28.98,29.04,28.9,28.93,181712.0,26.1935,26.2477,26.1212,26.1483,181712.0
2022-10-19 11:30:00,28.92,28.96,28.83,28.83,153893.0,26.1392,26.1754,26.0579,26.0579,153893.0
2022-10-19 12:00:00,28.82,28.82,28.47,28.48,168768.0,26.0489,26.0489,25.7325,25.7416,168768.0
2022-10-19 12:30:00,28.47,28.52,28.27,28.32,192045.0,25.7325,25.7777,25.5517,25.5969,192045.0
2022-10-19 13:00:00,28.31,28.36,28.2,28.32,153327.0,25.5879,25.6331,25.4885,25.5969,153327.0
2022-10-19 13:30:00,28.32,28.36,28.2,28.3,178796.0,25.5969,25.6331,25.4885,25.5789,178796.0
2022-10-19 14:00:00,28.3,28.59,28.27,28.58,191426.0,25.5789,25.841,25.5517,25.8319,191426.0
2022-10-19 14:30:00,28.58,28.63,28.45,28.46,187200.0,25.8319,25.8771,25.7144,25.7235,187200.0
2022-10-19 15:00:00,28.45,28.61,28.4,28.42,251955.0,25.7144,25.8591,25.6692,25.6873,251955.0
2022-10-19 15:30:00,28.42,28.46,28.35,28.44,852114.0,25.6873,25.7235,25.6241,25.7054,852114.0
2022-10-20 09:30:00,28.53,28.86,28.48,28.63,311646.0,25.7867,26.085,25.7416,25.8771,311646.0
2022-10-20 10:00:00,28.64,29.15,28.64,29.01,613831.0,25.8862,26.3471,25.8862,26.2206,613831.0
2022-10-20 10:30:00,29.01,29.05,28.73,28.77,298065.0,26.2206,26.2567,25.9675,26.0037,298065.0
2022-10-20 11:00:00,28.77,28.82,28.54,28.6,218522.0,26.0037,26.0489,25.7958,25.85,218522.0
2022-10-20 11:30:00,28.59,28.72,28.49,28.51,288853.0,25.841,25.9585,25.7506,25.7687,288853.0
2022-10-20 12:00:00,28.51,28.51,28.03,28.04,331496.0,25.7687,25.7687,25.3348,25.3439,331496.0
2022-10-20 12:30:00,28.03,28.12,27.88,27.95,337939.0,25.3348,25.4162,25.1992,25.2625,337939.0
2022-10-20 13:00:00,27.96,27.96,27.65,27.75,410866.0,25.2716,25.2716,24.9914,25.0817,410866.0
2022-10-20 13:30:00,27.74,27.8,27.65,27.75,340654.0,25.0727,25.1269,24.9914,25.0817,340654.0
2022-10-20 14:00:00,27.75,27.75,27.54,27.64,265480.0,25.0817,25.0817,24.8919,24.9823,265480.0
2022-10-20 14:30:00,27.64,27.71,27.54,27.62,267871.0,24.9823,25.0456,24.8919,24.9642,267871.0
2022-10-20 15:00:00,27.62,27.69,27.48,27.53,334794.0,24.9642,25.0275,24.8377,24.8829,334794.0
2022-10-20 15:30:00,27.53,27.69,27.47,27.58,1171810.0,24.8829,25.0275,24.8287,24.9281,1171810.0
2022-10-21 09:30:00,27.55,27.81,27.27,27.77,404656.0,24.901,25.136,24.6479,25.0998,404656.0
2022-10-21 10:00:00,27.77,27.9,27.3,27.33,277688.0,25.0998,25.2173,24.675,24.7021,277688.0
2022-10-21 10:30:00,27.33,27.42,27.1,27.13,494065.0,24.7021,24.7835,24.4942,24.5214,494065.0
2022-10-21 11:00:00,27.12,27.18,27.03,27.13,493236.0,24.5123,24.5666,24.431,24.5214,493236.0
2022-10-21 11:30:00,27.14,27.56,27.14,27.49,374515.0,24.5304,24.91,24.5304,24.8467,374515.0
2022-10-21 12:00:00,27.49,27.6,27.32,27.41,217167.0,24.8467,24.9462,24.6931,24.7744,217167.0
2022-10-21 12:30:00,27.41,27.61,27.39,27.56,292274.0,24.7744,24.9552,24.7564,24.91,292274.0
2022-10-21 13:00:00,27.57,27.67,27.52,27.62,229188.0,24.9191,25.0094,24.8739,24.9642,229188.0
2022-10-21 13:30:00,27.62,27.76,27.61,27.71,276048.0,24.9642,25.0908,24.9552,25.0456,276048.0
2022-10-21 14:00:00,27.71,27.75,27.55,27.7,318335.0,25.0456,25.0817,24.901,25.0366,318335.0
2022-10-21 14:30:00,27.7,27.71,27.48,27.51,305809.0,25.0366,25.0456,24.8377,24.8648,305809.0
2022-10-21 15:00:00,27.51,27.66,27.48,27.64,631319.0,24.8648,25.0004,24.8377,24.9823,631319.0
2022-10-21 15:30:00,27.64,27.7,27.56,27.68,1691259.0,24.9823,25.0366,24.91,25.0185,1691259.0
2022-10-24 09:30:00,27.65,28.1,27.4,27.8,393009.0,24.9914,25.3981,24.7654,25.1269,393009.0
2022-10-24 10:00:00,27.8,27.8,27.29,27.39,242077.0,25.1269,25.1269,24.666,24.7564,242077.0
2022-10-24 10:30:00,27.39,27.62,27.31,27.6,314366.0,24.7564,24.9642,24.6841,24.9462,314366.0
2022-10-24 11:00:00,27.61,27.74,27.53,27.7,227143.0,24.9552,25.0727,24.8829,25.0366,227143.0
2022-10-24 11:30:00,27.7,27.77,27.55,27.74,332707.0,25.0366,25.0998,24.901,25.0727,332707.0
2022-10-24 12:00:00,27.74,27.89,27.7,27.8,208474.0,25.0727,25.2083,25.0366,25.1269,208474.0
2022-10-24 12:30:00,27.8,27.86,27.69,27.75,241740.0,25.1269,25.1812,25.0275,25.0817,241740.0
2022-10-24 13:00:00,27.75,27.91,27.72,27.87,439045.0,25.0817,25.2264,25.0546,25.1902,439045.0
2022-10-24 13:30:00,27.87,28.0,27.78,27.94,322095.0,25.1902,25.3077,25.1089,25.2535,322095.0
2022-10-24 14:00:00,27.94,28.15,27.91,28.14,313912.0,25.2535,25.4433,25.2264,25.4342,313912.0
2022-10-24 14:30:00,28.13,28.22,28.07,28.1,313912.0,25.4252,25.5066,25.371,25.3981,313912.0
2022-10-24 15:00:00,28.1,28.14,27.99,28.07,384032.0,25.3981,25.4342,25.2987,25.371,384032.0
2022-10-24 15:30:00,28.07,28.07,27.84,27.86,1318115.0,25.371,25.371,25.1631,25.1812,1318115.0
2022-10-25 09:30:00,27.9,28.52,27.9,28.36,430483.0,25.2173,25.7777,25.2173,25.6331,430483.0
2022-10-25 10:00:00,28.36,28.46,28.24,28.44,359067.0,25.6331,25.7235,25.5246,25.7054,359067.0
2022-10-25 10:30:00,28.45,28.49,28.34,28.41,433875.0,25.7144,25.7506,25.615,25.6783,433875.0
2022-10-25 11:00:00,28.41,28.86,28.4,28.79,294816.0,25.6783,26.085,25.6692,26.0217,294816.0
2022-10-25 11:30:00,28.78,28.96,28.75,28.84,233685.0,26.0127,26.1754,25.9856,26.0669,233685.0
2022-10-25 12:00:00,28.85,28.96,28.73,28.77,237477.0,26.076,26.1754,25.9675,26.0037,237477.0
2022-10-25 12:30:00,28.77,28.84,28.56,28.65,271108.0,26.0037,26.0669,25.8139,25.8952,271108.0
2022-10-25 13:00:00,28.66,28.73,28.44,28.55,239243.0,25.9042,25.9675,25.7054,25.8048,239243.0
2022-10-25 13:30:00,28.57,28.64,28.47,28.53,252769.0,25.8229,25.8862,25.7325,25.7867,252769.0
2022-10-25 14:00:00,28.53,28.67,28.52,28.63,223294.0,25.7867,25.9133,25.7777,25.8771,223294.0
2022-10-25 14:30:00,28.62,28.69,28.5,28.56,281678.0,25.8681,25.9314,25.7596,25.8139,281678.0
2022-10-25 15:00:00,28.57,28.69,28.52,28.67,338291.0,25.8229,25.9314,25.7777,25.9133,338291.0
2022-10-25 15:30:00,28.68,28.73,28.57,28.61,1298702.0,25.9223,25.9675,25.8229,25.8591,1298702.0
2022-10-26 09:30:00,28.39,29.12,28.38,28.83,543871.0,25.6602,26.32,25.6512,26.0579,543871.0
2022-10-26 10:00:00,28.84,29.08,28.83,29.03,484993.0,26.0669,26.2839,26.0579,26.2387,484993.0
2022-10-26 10:30:00,29.04,29.23,28.9,29.0,498755.0,26.2477,26.4194,26.1212,26.2116,498755.0
2022-10-26 11:00:00,28.99,29.24,28.99,29.16,378144.0,26.2025,26.4285,26.2025,26.3562,378144.0
2022-10-26 11:30:00,29.17,29.28,29.05,29.16,333555.0,26.3652,26.4646,26.2567,26.3562,333555.0
2022-10-26 12:00:00,29.15,29.23,29.07,29.08,416515.0,26.3471,26.4194,26.2748,26.2839,416515.0
2022-10-26 12:30:00,29.08,29.15,28.77,28.81,428257.0,26.2839,26.3471,26.0037,26.0398,428257.0
2022-10-26 13:00:00,28.8,28.8,28.59,28.6,284072.0,26.0308,26.0308,25.841,25.85,284072.0
2022-10-26 13:30:00,28.6,28.72,28.53,28.64,394616.0,25.85,25.9585,25.7867,25.8862,394616.0
2022-10-26 14:00:00,28.65,28.67,28.28,28.29,734331.0,25.8952,25.9133,25.5608,25.5698,734331.0
2022-10-26 14:30:00,28.3,28.36,28.13,28.19,751779.0,25.5789,25.6331,25.4252,25.4794,751779.0
2022-10-26 15:00:00,28.19,28.23,28.03,28.16,949047.0,25.4794,25.5156,25.3348,25.4523,949047.0
2022-10-26 15:30:00,28.16,28.23,28.0,28.19,3010809.0,25.4523,25.5156,25.3077,25.4794,3010809.0
2022-10-27 09:30:00,27.7,28.64,27.53,27.79,1183044.0,25.0366,25.8862,24.8829,25.1179,1183044.0
2022-10-27 10:00:00,27.79,28.47,27.69,28.42,694096.0,25.1179,25.7325,25.0275,25.6873,694096.0
2022-10-27 10:30:00,28.41,28.51,28.07,28.08,674687.0,25.6783,25.7687,25.371,25.38,674687.0
2022-10-27 11:00:00,28.07,28.28,28.07,28.1,607708.0,25.371,25.5608,25.371,25.3981,607708.0
2022-10-27 11:30:00,28.09,28.28,27.97,28.14,437508.0,25.3891,25.5608,25.2806,25.4342,437508.0
2022-10-27 12:00:00,28.14,28.26,27.91,27.92,427875.0,25.4342,25.5427,25.2264,25.2354,427875.0
2022-10-27 12:30:00,27.91,28.2,27.9,28.15,385465.0,25.2264,25.4885,25.2173,25.4433,385465.0
2022-10-27 13:00:00,28.15,28.41,28.14,28.3,499757.0,25.4433,25.6783,25.4342,25.5789,499757.0
2022-10-27 13:30:00,28.3,28.34,28.06,28.06,474098.0,25.5789,25.615,25.3619,25.3619,474098.0
2022-10-27 14:00:00,28.07,28.09,27.54,27.54,497450.0,25.371,25.3891,24.8919,24.8919,497450.0
2022-10-27 14:30:00,27.54,27.62,27.38,27.4,714004.0,24.8919,24.9642,24.7473,24.7654,714004.0
2022-10-27 15:00:00,27.41,27.46,27.13,27.44,832021.0,24.7744,24.8196,24.5214,24.8016,832021.0
2022-10-27 15:30:00,27.43,27.54,27.31,27.47,2218476.0,24.7925,24.8919,24.6841,24.8287,2218476.0
2022-10-28 09:30:00,27.1,27.85,26.92,27.44,661291.0,24.4942,25.1721,24.3316,24.8016,661291.0
2022-10-28 10:00:00,27.43,27.69,27.32,27.51,450100.0,24.7925,25.0275,24.6931,24.8648,450100.0
2022-10-28 10:30:00,27.51,27.69,27.38,27.65,372504.0,24.8648,25.0275,24.7473,24.9914,372504.0
2022-10-28 11:00:00,27.66,27.72,27.31,27.39,358381.0,25.0004,25.0546,24.6841,24.7564,358381.0
2022-10-28 11:30:00,27.38,27.65,27.35,27.52,334909.0,24.7473,24.9914,24.7202,24.8739,334909.0
2022-10-28 12:00:00,27.52,27.76,27.48,27.73,385897.0,24.8739,25.0908,24.8377,25.0637,385897.0
2022-10-28 12:30:00,27.73,27.95,27.65,27.88,553844.0,25.0637,25.2625,24.9914,25.1992,553844.0
2022-10-28 13:00:00,27.89,28.03,27.89,27.94,368344.0,25.2083,25.3348,25.2083,25.2535,368344.0
2022-10-28 13:30:00,27.96,28.03,27.94,27.95,248847.0,25.2716,25.3348,25.2535,25.2625,248847.0
2022-10-28 14:00:00,27.95,28.04,27.94,27.95,275972.0,25.2625,25.3439,25.2535,25.2625,275972.0
2022-10-28 14:30:00,27.96,28.14,27.95,28.12,301428.0,25.2716,25.4342,25.2625,25.4162,301428.0
2022-10-28 15:00:00,28.12,28.32,28.12,28.3,506168.0,25.4162,25.5969,25.4162,25.5789,506168.0
2022-10-28 15:30:00,28.29,28.36,28.19,28.28,1479296.0,25.5698,25.6331,25.4794,25.5608,1479296.0
2022-10-31 09:30:00,28.03,28.26,27.49,27.54,770502.0,25.3348,25.5427,24.8467,24.8919,770502.0
2022-10-31 10:00:00,27.53,28.23,27.49,28.1,558479.0,24.8829,25.5156,24.8467,25.3981,558479.0
2022-10-31 10:30:00,28.09,28.48,28.01,28.42,413667.0,25.3891,25.7416,25.3167,25.6873,413667.0
2022-10-31 11:00:00,28.41,28.5,28.26,28.49,486372.0,25.6783,25.7596,25.5427,25.7506,486372.0
2022-10-31 11:30:00,28.5,28.73,28.43,28.52,339227.0,25.7596,25.9675,25.6964,25.7777,339227.0
2022-10-31 12:00:00,28.53,28.71,28.47,28.49,379066.0,25.7867,25.9494,25.7325,25.7506,379066.0
2022-10-31 12:30:00,28.49,28.52,28.36,28.41,294024.0,25.7506,25.7777,25.6331,25.6783,294024.0
2022-10-31 13:00:00,28.41,28.56,28.31,28.53,336128.0,25.6783,25.8139,25.5879,25.7867,336128.0
2022-10-31 13:30:00,28.53,28.54,28.16,28.21,583026.0,25.7867,25.7958,25.4523,25.4975,583026.0
2022-10-31 14:00:00,28.21,28.34,28.17,28.3,560707.0,25.4975,25.615,25.4614,25.5789,560707.0
2022-10-31 14:30:00,28.3,28.35,28.21,28.24,812989.0,25.5789,25.6241,25.4975,25.5246,812989.0
2022-10-31 15:00:00,28.24,28.3,28.18,28.21,677147.0,25.5246,25.5789,25.4704,25.4975,677147.0
2022-10-31 15:30:00,28.21,28.39,28.1,28.2,2956619.0,25.4975,25.6602,25.3981,25.4885,2956619.0
2022-11-01 09:30:00,28.71,29.04,28.48,28.5,356536.0,25.9494,26.2477,25.7416,25.7596,356536.0
2022-11-01 10:00:00,28.51,28.55,28.02,28.34,294792.0,25.7687,25.8048,25.3258,25.615,294792.0
2022-11-01 10:30:00,28.36,28.36,28.06,28.21,218374.0,25.6331,25.6331,25.3619,25.4975,218374.0
2022-11-01 11:00:00,28.21,28.3,28.13,28.25,170611.0,25.4975,25.5789,25.4252,25.5337,170611.0
2022-11-01 11:30:00,28.26,28.58,28.21,28.55,179952.0,25.5427,25.8319,25.4975,25.8048,179952.0
2022-11-01 12:00:00,28.56,28.75,28.51,28.57,218832.0,25.8139,25.9856,25.7687,25.8229,218832.0
2022-11-01 12:30:00,28.58,28.75,28.43,28.75,202332.0,25.8319,25.9856,25.6964,25.9856,202332.0
2022-11-01 13:00:00,28.75,28.8,28.64,28.7,234421.0,25.9856,26.0308,25.8862,25.9404,234421.0
2022-11-01 13:30:00,28.7,28.77,28.64,28.76,176427.0,25.9404,26.0037,25.8862,25.9946,176427.0
2022-11-01 14:00:00,28.76,28.83,28.71,28.83,217800.0,25.9946,26.0579,25.9494,26.0579,217800.0
2022-11-01 14:30:00,28.82,28.83,28.65,28.77,226620.0,26.0489,26.0579,25.8952,26.0037,226620.0
2022-11-01 15:00:00,28.77,28.79,28.6,28.61,299551.0,26.0037,26.0217,25.85,25.8591,299551.0
2022-11-01 15:30:00,28.61,28.66,28.56,28.63,895723.0,25.8591,25.9042,25.8139,25.8771,895723.0
2022-11-02 09:30:00,28.57,28.57,28.06,28.17,261602.0,25.8229,25.8229,25.3619,25.4614,261602.0
2022-11-02 10:00:00,28.17,28.25,28.03,28.07,153106.0,25.4614,25.5337,25.3348,25.371,153106.0
2022-11-02 10:30:00,28.08,28.27,28.05,28.22,211690.0,25.38,25.5517,25.3529,25.5066,211690.0
2022-11-02 11:00:00,28.23,28.37,28.19,28.36,211214.0,25.5156,25.6421,25.4794,25.6331,211214.0
2022-11-02 11:30:00,28.36,28.41,28.25,28.28,289181.0,25.6331,25.6783,25.5337,25.5608,289181.0
2022-11-02 12:00:00,28.28,28.3,28.2,28.25,156960.0,25.5608,25.5789,25.4885,25.5337,156960.0
2022-11-02 12:30:00,28.24,28.4,28.17,28.39,221165.0,25.5246,25.6692,25.4614,25.6602,221165.0
2022-11-02 13:00:00,28.38,28.46,28.31,28.43,158229.0,25.6512,25.7235,25.5879,25.6964,158229.0
2022-11-02 13:30:00,28.43,28.52,28.34,28.36,196056.0,25.6964,25.7777,25.615,25.6331,196056.0
2022-11-02 14:00:00,28.37,28.77,28.31,28.75,316361.0,25.6421,26.0037,25.5879,25.9856,316361.0
2022-11-02 14:30:00,28.77,28.84,27.95,28.08,414480.0,26.0037,26.0669,25.2625,25.38,414480.0
2022-11-02 15:00:00,28.06,28.3,27.68,27.78,300946.0,25.3619,25.5789,25.0185,25.1089,300946.0
2022-11-02 15:30:00,27.77,27.82,27.5,27.51,693386.0,25.0998,25.145,24.8558,24.8648,693386.0
2022-11-03 09:30:00,27.27,27.28,26.49,26.49,592356.0,24.6479,24.6569,23.9429,23.9429,592356.0
2022-11-03 10:00:00,26.5,26.9,26.46,26.87,490599.0,23.9519,24.3135,23.9158,24.2864,490599.0
2022-11-03 10:30:00,26.87,27.06,26.61,27.05,280240.0,24.2864,24.4581,24.0514,24.4491,280240.0
2022-11-03 11:00:00,27.05,27.05,26.74,26.77,212103.0,24.4491,24.4491,24.1689,24.196,212103.0
2022-11-03 11:30:00,26.77,26.93,26.71,26.83,183383.0,24.196,24.3406,24.1417,24.2502,183383.0
2022-11-03 12:00:00,26.83,27.1,26.76,27.09,302027.0,24.2502,24.4942,24.1869,24.4852,302027.0
2022-11-03 12:30:00,27.09,27.2,26.87,27.15,263204.0,24.4852,24.5846,24.2864,24.5394,263204.0
2022-11-03 13:00:00,27.14,27.16,27.04,27.11,145042.0,24.5304,24.5485,24.44,24.5033,145042.0
2022-11-03 13:30:00,27.1,27.18,27.04,27.11,169444.0,24.4942,24.5666,24.44,24.5033,169444.0
2022-11-03 14:00:00,27.12,27.28,27.09,27.27,179369.0,24.5123,24.6569,24.4852,24.6479,179369.0
2022-11-03 14:30:00,27.27,27.31,27.17,27.24,134664.0,24.6479,24.6841,24.5575,24.6208,134664.0
2022-11-03 15:00:00,27.25,27.31,27.2,27.3,378105.0,24.6298,24.6841,24.5846,24.675,378105.0
2022-11-03 15:30:00,27.3,27.35,27.07,27.11,797555.0,24.675,24.7202,24.4671,24.5033,797555.0
2022-11-04 09:30:00,27.88,28.32,27.87,28.27,460993.0,25.1992,25.5969,25.1902,25.5517,460993.0
2022-11-04 10:00:00,28.28,28.68,28.24,28.66,366894.0,25.5608,25.9223,25.5246,25.9042,366894.0
2022-11-04 10:30:00,28.65,28.77,28.54,28.59,379077.0,25.8952,26.0037,25.7958,25.841,379077.0
2022-11-04 11:00:00,28.6,28.69,28.48,28.49,232514.0,25.85,25.9314,25.7416,25.7506,232514.0
2022-11-04 11:30:00,28.49,28.57,27.95,28.0,229516.0,25.7506,25.8229,25.2625,25.3077,229516.0
2022-11-04 12:00:00,28.01,28.19,27.86,28.16,400658.0,25.3167,25.4794,25.1812,25.4523,400658.0
2022-11-04 12:30:00,28.16,28.21,27.88,27.98,166374.0,25.4523,25.4975,25.1992,25.2896,166374.0
2022-11-04 13:00:00,27.98,27.99,27.79,27.91,188618.0,25.2896,25.2987,25.1179,25.2264,188618.0
2022-11-04 13:30:00,27.91,27.97,27.76,27.78,274764.0,25.2264,25.2806,25.0908,25.1089,274764.0
2022-11-04 14:00:00,27.77,27.91,27.66,27.9,182109.0,25.0998,25.2264,25.0004,25.2173,182109.0
2022-11-04 14:30:00,27.91,28.02,27.86,27.96,251782.0,25.2264,25.3258,25.1812,25.2716,251782.0
2022-11-04 15:00:00,27.97,28.1,27.91,28.07,365621.0,25.2806,25.3981,25.2264,25.371,365621.0
2022-11-04 15:30:00,28.07,28.27,28.0,28.25,938472.0,25.371,25.5517,25.3077,25.5337,938472.0
2022-11-07 09:30:00,28.61,28.74,27.97,28.01,336187.0,25.8591,25.9766,25.2806,25.3167,336187.0
2022-11-07 10:00:00,28.02,28.12,27.77,28.01,293148.0,25.3258,25.4162,25.0998,25.3167,293148.0
2022-11-07 10:30:00,28.02,28.07,27.88,28.04,300243.0,25.3258,25.371,25.1992,25.3439,300243.0
2022-11-07 11:00:00,28.03,28.05,27.9,27.99,231986.0,25.3348,25.3529,25.2173,25.2987,231986.0
2022-11-07 11:30:00,27.99,28.08,27.91,27.96,169167.0,25.2987,25.38,25.2264,25.2716,169167.0
2022-11-07 12:00:00,27.96,28.09,27.9,28.08,283657.0,25.2716,25.3891,25.2173,25.38,283657.0
2022-11-07 12:30:00,28.09,28.16,27.97,28.0,194105.0,25.3891,25.4523,25.2806,25.3077,194105.0
2022-11-07 13:00:00,27.99,28.15,27.99,28.04,196688.0,25.2987,25.4433,25.2987,25.3439,196688.0
2022-11-07 13:30:00,28.04,28.06,27.91,27.96,200555.0,25.3439,25.3619,25.2264,25.2716,200555.0
2022-11-07 14:00:00,27.96,28.16,27.9,28.13,228880.0,25.2716,25.4523,25.2173,25.4252,228880.0
2022-11-07 14:30:00,28.13,28.15,28.03,28.04,212692.0,25.4252,25.4433,25.3348,25.3439,212692.0
2022-11-07 15:00:00,28.05,28.24,28.04,28.19,386712.0,25.3529,25.5246,25.3439,25.4794,386712.0
2022-11-07 15:30:00,28.19,28.26,28.13,28.21,907837.0,25.4794,25.5427,25.4252,25.4975,907837.0
2022-11-08 09:30:00,28.39,28.52,28.06,28.33,370876.0,25.6602,25.7777,25.3619,25.606,370876.0
2022-11-08 10:00:00,28.32,28.69,28.32,28.66,256023.0,25.5969,25.9314,25.5969,25.9042,256023.0
2022-11-08 10:30:00,28.67,28.73,28.56,28.67,229733.0,25.9133,25.9675,25.8139,25.9133,229733.0
2022-11-08 11:00:00,28.67,28.72,28.59,28.71,148022.0,25.9133,25.9585,25.841,25.9494,148022.0
2022-11-08 11:30:00,28.71,28.82,28.67,28.74,127839.0,25.9494,26.0489,25.9133,25.9766,127839.0
2022-11-08 12:00:00,28.75,28.77,28.63,28.71,139826.0,25.9856,26.0037,25.8771,25.9494,139826.0
2022-11-08 12:30:00,28.72,28.78,28.63,28.7,143001.0,25.9585,26.0127,25.8771,25.9404,143001.0
2022-11-08 13:00:00,28.68,28.73,28.4,28.43,165516.0,25.9223,25.9675,25.6692,25.6964,165516.0
2022-11-08 13:30:00,28.43,28.64,28.36,28.49,206579.0,25.6964,25.8862,25.6331,25.7506,206579.0
2022-11-08 14:00:00,28.49,28.56,28.17,28.19,243176.0,25.7506,25.8139,25.4614,25.4794,243176.0
2022-11-08 14:30:00,28.18,28.52,28.13,28.43,214066.0,25.4704,25.7777,25.4252,25.6964,214066.0
2022-11-08 15:00:00,28.43,28.62,28.42,28.61,217380.0,25.6964,25.8681,25.6873,25.8591,217380.0
2022-11-08 15:30:00,28.61,28.69,28.5,28.54,608848.0,25.8591,25.9314,25.7596,25.7958,608848.0
2022-11-09 09:30:00,28.22,28.34,27.64,27.69,344608.0,25.5066,25.615,24.9823,25.0275,344608.0
2022-11-09 10:00:00,27.7,27.9,27.62,27.65,240452.0,25.0366,25.2173,24.9642,24.9914,240452.0
2022-11-09 10:30:00,27.65,27.73,27.48,27.55,283782.0,24.9914,25.0637,24.8377,24.901,283782.0
2022-11-09 11:00:00,27.56,27.62,27.44,27.45,224576.0,24.91,24.9642,24.8016,24.8106,224576.0
2022-11-09 11:30:00,27.44,27.55,27.37,27.51,193079.0,24.8016,24.901,24.7383,24.8648,193079.0
2022-11-09 12:00:00,27.51,27.53,27.37,27.4,169536.0,24.8648,24.8829,24.7383,24.7654,169536.0
2022-11-09 12:30:00,27.4,27.52,27.25,27.33,162626.0,24.7654,24.8739,24.6298,24.7021,162626.0
2022-11-09 13:00:00,27.33,27.39,27.21,27.25,132604.0,24.7021,24.7564,24.5937,24.6298,132604.0
2022-11-09 13:30:00,27.25,27.25,27.11,27.21,166422.0,24.6298,24.6298,24.5033,24.5937,166422.0
2022-11-09 14:00:00,27.21,27.27,27.15,27.2,196191.0,24.5937,24.6479,24.5394,24.5846,196191.0
2022-11-09 14:30:00,27.2,27.2,26.98,27.01,260397.0,24.5846,24.5846,24.3858,24.4129,260397.0
2022-11-09 15:00:00,27.02,27.18,26.96,27.09,446378.0,24.4219,24.5666,24.3677,24.4852,446378.0
2022-11-09 15:30:00,27.09,27.1,26.83,26.89,1033148.0,24.4852,24.4942,24.2502,24.3044,1033148.0
2022-11-10 09:30:00,28.15,29.05,28.11,29.01,565382.0,25.4433,26.2567,25.4071,26.2206,565382.0
2022-11-10 10:00:00,29.01,29.23,28.9,28.99,341044.0,26.2206,26.4194,26.1212,26.2025,341044.0
2022-11-10 10:30:00,28.99,29.17,28.74,29.15,315333.0,26.2025,26.3652,25.9766,26.3471,315333.0
2022-11-10 11:00:00,29.16,29.56,29.14,29.56,281941.0,26.3562,26.7177,26.3381,26.7177,281941.0
2022-11-10 11:30:00,29.57,29.91,29.52,29.84,290187.0,26.7267,27.0341,26.6816,26.9708,290187.0
2022-11-10 12:00:00,29.82,29.91,29.64,29.68,217660.0,26.9527,27.0341,26.79,26.8262,217660.0
2022-11-10 12:30:00,29.68,29.77,29.34,29.37,189382.0,26.8262,26.9075,26.5189,26.546,189382.0
2022-11-10 13:00:00,29.37,29.56,29.37,29.53,196033.0,26.546,26.7177,26.546,26.6906,196033.0
2022-11-10 13:30:00,29.53,29.59,29.42,29.52,169923.0,26.6906,26.7448,26.5912,26.6816,169923.0
2022-11-10 14:00:00,29.51,29.67,29.49,29.55,172025.0,26.6725,26.8171,26.6544,26.7087,172025.0
2022-11-10 14:30:00,29.54,29.64,29.48,29.63,181139.0,26.6996,26.79,26.6454,26.781,181139.0
2022-11-10 15:00:00,29.62,29.83,29.57,29.82,304349.0,26.7719,26.9617,26.7267,26.9527,304349.0
2022-11-10 15:30:00,29.81,29.94,29.78,29.91,892926.0,26.9437,27.0612,26.9166,27.0341,892926.0
2022-11-11 09:30:00,30.26,31.26,30.21,31.21,689758.0,27.3504,28.2543,27.3052,28.2091,689758.0
2022-11-11 10:00:00,31.2,31.92,31.06,31.71,760870.0,28.2,28.8508,28.0735,28.661,760870.0
2022-11-11 10:30:00,31.72,31.89,31.58,31.87,757151.0,28.67,28.8237,28.5435,28.8056,757151.0
2022-11-11 11:00:00,31.88,31.94,31.43,31.44,436107.0,28.8146,28.8689,28.4079,28.4169,436107.0
2022-11-11 11:30:00,31.44,31.75,31.35,31.71,473826.0,28.4169,28.6971,28.3356,28.661,473826.0
2022-11-11 12:00:00,31.71,31.81,31.6,31.77,243101.0,28.661,28.7514,28.5616,28.7152,243101.0
2022-11-11 12:30:00,31.79,32.45,31.75,32.37,466640.0,28.7333,29.3298,28.6971,29.2575,466640.0
2022-11-11 13:00:00,32.36,32.67,32.35,32.57,398884.0,29.2485,29.5287,29.2394,29.4383,398884.0
2022-11-11 13:30:00,32.57,32.93,32.54,32.86,389894.0,29.4383,29.7637,29.4112,29.7004,389894.0
2022-11-11 14:00:00,32.86,33.32,32.8,33.29,458504.0,29.7004,30.1162,29.6462,30.0891,458504.0
2022-11-11 14:30:00,33.29,33.48,33.27,33.42,441418.0,30.0891,30.2608,30.071,30.2066,441418.0
2022-11-11 15:00:00,33.42,33.47,33.01,33.3,625809.0,30.2066,30.2518,29.836,30.0981,625809.0
2022-11-11 15:30:00,33.3,33.41,33.16,33.32,1647168.0,30.0981,30.1975,29.9716,30.1162,1647168.0
2022-11-14 09:30:00,33.04,33.43,32.9,33.4,404894.0,29.8631,30.2156,29.7366,30.1885,404894.0
2022-11-14 10:00:00,33.41,33.64,33.08,33.15,261297.0,30.1975,30.4054,29.8993,29.9625,261297.0
2022-11-14 10:30:00,33.14,33.5,33.08,33.44,286671.0,29.9535,30.2789,29.8993,30.2246,286671.0
2022-11-14 11:00:00,33.43,33.64,33.18,33.41,336576.0,30.2156,30.4054,29.9896,30.1975,336576.0
2022-11-14 11:30:00,33.42,33.58,33.32,33.46,346185.0,30.2066,30.3512,30.1162,30.2427,346185.0
2022-11-14 12:00:00,33.46,33.55,33.33,33.5,252946.0,30.2427,30.3241,30.1252,30.2789,252946.0
2022-11-14 12:30:00,33.5,33.65,33.45,33.51,313510.0,30.2789,30.4144,30.2337,30.2879,313510.0
2022-11-14 13:00:00,33.49,33.84,33.48,33.84,217069.0,30.2698,30.5862,30.2608,30.5862,217069.0
2022-11-14 13:30:00,33.83,33.92,33.73,33.79,261465.0,30.5771,30.6585,30.4868,30.541,261465.0
2022-11-14 14:00:00,33.79,33.81,33.51,33.54,435578.0,30.541,30.5591,30.2879,30.315,435578.0
2022-11-14 14:30:00,33.53,33.56,33.37,33.46,422382.0,30.306,30.3331,30.1614,30.2427,422382.0
2022-11-14 15:00:00,33.47,33.56,33.3,33.41,591432.0,30.2518,30.3331,30.0981,30.1975,591432.0
2022-11-14 15:30:00,33.41,33.41,33.09,33.1,1409811.0,30.1975,30.1975,29.9083,29.9173,1409811.0
2022-11-15 09:30:00,34.03,34.9,33.34,34.02,512547.0,30.7579,31.5443,30.1343,30.7489,512547.0
2022-11-15 10:00:00,34.02,34.47,33.96,34.21,289411.0,30.7489,31.1556,30.6946,30.9206,289411.0
2022-11-15 10:30:00,34.2,34.41,33.83,33.83,196658.0,30.9116,31.1014,30.5771,30.5771,196658.0
2022-11-15 11:00:00,33.82,33.88,33.57,33.61,260076.0,30.5681,30.6223,30.3421,30.3783,260076.0
2022-11-15 11:30:00,33.62,33.85,33.6,33.73,178413.0,30.3873,30.5952,30.3693,30.4868,178413.0
2022-11-15 12:00:00,33.74,33.87,33.6,33.72,152779.0,30.4958,30.6133,30.3693,30.4777,152779.0
2022-11-15 12:30:00,33.72,33.85,33.66,33.79,176015.0,30.4777,30.5952,30.4235,30.541,176015.0
2022-11-15 13:00:00,33.79,33.82,33.42,33.42,175283.0,30.541,30.5681,30.2066,30.2066,175283.0
2022-11-15 13:30:00,33.41,33.48,33.07,33.11,344323.0,30.1975,30.2608,29.8902,29.9264,344323.0
2022-11-15 14:00:00,33.1,33.73,32.97,33.68,217231.0,29.9173,30.4868,29.7998,30.4416,217231.0
2022-11-15 14:30:00,33.67,33.69,33.45,33.59,162859.0,30.4325,30.4506,30.2337,30.3602,162859.0
2022-11-15 15:00:00,33.59,33.67,33.46,33.47,209930.0,30.3602,30.4325,30.2427,30.2518,209930.0
2022-11-15 15:30:00,33.46,33.47,33.31,33.43,929288.0,30.2427,30.2518,30.1071,30.2156,929288.0
2022-11-16 09:30:00,32.72,32.75,32.13,32.64,422697.0,29.5739,29.601,29.0406,29.5016,422697.0
2022-11-16 10:00:00,32.64,32.76,32.22,32.3,231222.0,29.5016,29.61,29.1219,29.1943,231222.0
2022-11-16 10:30:00,32.29,32.43,32.1,32.1,276909.0,29.1852,29.3118,29.0135,29.0135,276909.0
2022-11-16 11:00:00,32.09,32.21,31.84,32.13,425226.0,29.0044,29.1129,28.7785,29.0406,425226.0
2022-11-16 11:30:00,32.13,32.2,31.97,32.08,185814.0,29.0406,29.1039,28.896,28.9954,185814.0
2022-11-16 12:00:00,32.08,32.1,31.87,31.94,192531.0,28.9954,29.0135,28.8056,28.8689,192531.0
2022-11-16 12:30:00,31.93,32.03,31.88,31.95,186089.0,28.8598,28.9502,28.8146,28.8779,186089.0
2022-11-16 13:00:00,31.95,32.08,31.87,32.04,161218.0,28.8779,28.9954,28.8056,28.9593,161218.0
2022-11-16 13:30:00,32.04,32.08,31.92,31.96,124861.0,28.9593,28.9954,28.8508,28.8869,124861.0
2022-11-16 14:00:00,31.97,32.16,31.92,32.11,114796.0,28.896,29.0677,28.8508,29.0225,114796.0
2022-11-16 14:30:00,32.1,32.13,31.96,32.09,173774.0,29.0135,29.0406,28.8869,29.0044,173774.0
2022-11-16 15:00:00,32.08,32.1,31.92,31.94,332339.0,28.9954,29.0135,28.8508,28.8689,332339.0
2022-11-16 15:30:00,31.93,32.17,31.92,32.17,580581.0,28.8598,29.0768,28.8508,29.0768,580581.0
2022-11-17 09:30:00,31.73,31.97,31.47,31.61,328013.0,28.6791,28.896,28.4441,28.5706,328013.0
2022-11-17 10:00:00,31.6,31.75,31.51,31.74,127576.0,28.5616,28.6971,28.4802,28.6881,127576.0
2022-11-17 10:30:00,31.75,31.84,31.55,31.65,134579.0,28.6971,28.7785,28.5164,28.6068,134579.0
2022-11-17 11:00:00,31.64,31.72,31.54,31.58,103261.0,28.5977,28.67,28.5073,28.5435,103261.0
2022-11-17 11:30:00,31.58,31.86,31.5,31.84,102682.0,28.5435,28.7966,28.4712,28.7785,102682.0
2022-11-17 12:00:00,31.85,32.0,31.81,31.88,134869.0,28.7875,28.9231,28.7514,28.8146,134869.0
2022-11-17 12:30:00,31.88,32.08,31.74,32.06,159287.0,28.8146,28.9954,28.6881,28.9773,159287.0
2022-11-17 13:00:00,32.06,32.26,32.06,32.23,120529.0,28.9773,29.1581,28.9773,29.131,120529.0
2022-11-17 13:30:00,32.23,32.59,32.21,32.57,164694.0,29.131,29.4564,29.1129,29.4383,164694.0
2022-11-17 14:00:00,32.56,32.65,32.32,32.38,163273.0,29.4293,29.5106,29.2123,29.2666,163273.0
2022-11-17 14:30:00,32.36,32.53,32.31,32.49,180269.0,29.2485,29.4021,29.2033,29.366,180269.0
2022-11-17 15:00:00,32.5,32.56,32.32,32.43,224264.0,29.375,29.4293,29.2123,29.3118,224264.0
2022-11-17 15:30:00,32.42,32.61,32.38,32.61,921988.0,29.3027,29.4744,29.2666,29.4744,921988.0
2022-11-18 09:30:00,33.56,33.83,33.37,33.62,471206.0,30.3331,30.5771,30.1614,30.3873,471206.0
2022-11-18 10:00:00,33.63,33.68,33.38,33.47,163233.0,30.3964,30.4416,30.1704,30.2518,163233.0
2022-11-18 10:30:00,33.46,33.52,33.14,33.25,193519.0,30.2427,30.2969,29.9535,30.0529,193519.0
2022-11-18 11:00:00,33.25,33.32,33.13,33.16,199369.0,30.0529,30.1162,29.9444,29.9716,199369.0
2022-11-18 11:30:00,33.17,33.19,32.79,32.93,226160.0,29.9806,29.9987,29.6371,29.7637,226160.0
2022-11-18 12:00:00,32.91,32.96,32.75,32.88,174427.0,29.7456,29.7908,29.601,29.7185,174427.0
2022-11-18 12:30:00,32.88,33.02,32.83,32.96,176479.0,29.7185,29.845,29.6733,29.7908,176479.0
2022-11-18 13:00:00,32.97,33.07,32.93,33.07,137521.0,29.7998,29.8902,29.7637,29.8902,137521.0
2022-11-18 13:30:00,33.07,33.08,32.94,33.02,159019.0,29.8902,29.8993,29.7727,29.845,159019.0
2022-11-18 14:00:00,33.02,33.11,33.0,33.0,156254.0,29.845,29.9264,29.8269,29.8269,156254.0
2022-11-18 14:30:00,33.01,33.03,32.8,32.89,149764.0,29.836,29.8541,29.6462,29.7275,149764.0
2022-11-18 15:00:00,32.88,33.0,32.83,32.99,243150.0,29.7185,29.8269,29.6733,29.8179,243150.0
2022-11-18 15:30:00,32.99,33.17,32.95,33.08,907454.0,29.8179,29.9806,29.7818,29.8993,907454.0
2022-11-21 09:30:00,32.57,32.95,32.54,32.7,198069.0,29.4383,29.7818,29.4112,29.5558,198069.0
2022-11-21 10:00:00,32.73,32.83,32.59,32.7,132794.0,29.5829,29.6733,29.4564,29.5558,132794.0
2022-11-21 10:30:00,32.7,32.74,32.34,32.36,228826.0,29.5558,29.5919,29.2304,29.2485,228826.0
2022-11-21 11:00:00,32.34,32.56,32.32,32.51,208240.0,29.2304,29.4293,29.2123,29.3841,208240.0
2022-11-21 11:30:00,32.52,32.7,32.51,32.56,331550.0,29.3931,29.5558,29.3841,29.4293,331550.0
2022-11-21 12:00:00,32.56,32.71,32.5,32.54,195673.0,29.4293,29.5648,29.375,29.4112,195673.0
2022-11-21 12:30:00,32.54,32.67,32.46,32.49,139187.0,29.4112,29.5287,29.3389,29.366,139187.0
2022-11-21 13:00:00,32.48,32.63,32.46,32.54,174498.0,29.3569,29.4925,29.3389,29.4112,174498.0
2022-11-21 13:30:00,32.53,32.58,32.34,32.35,115121.0,29.4021,29.4473,29.2304,29.2394,115121.0
2022-11-21 14:00:00,32.36,32.42,32.2,32.21,217771.0,29.2485,29.3027,29.1039,29.1129,217771.0
2022-11-21 14:30:00,32.2,32.39,32.07,32.38,214683.0,29.1039,29.2756,28.9864,29.2666,214683.0
2022-11-21 15:00:00,32.37,32.41,32.23,32.32,236041.0,29.2575,29.2937,29.131,29.2123,236041.0
2022-11-21 15:30:00,32.31,32.53,32.31,32.37,1018463.0,29.2033,29.4021,29.2033,29.2575,1018463.0
2022-11-22 09:30:00,32.56,32.81,32.22,32.28,240363.0,29.4293,29.6552,29.1219,29.1762,240363.0
2022-11-22 10:00:00,32.26,32.6,32.23,32.51,409840.0,29.1581,29.4654,29.131,29.3841,409840.0
2022-11-22 10:30:00,32.53,32.76,32.34,32.75,225192.0,29.4021,29.61,29.2304,29.601,225192.0
2022-11-22 11:00:00,32.75,32.94,32.7,32.92,167541.0,29.601,29.7727,29.5558,29.7546,167541.0
2022-11-22 11:30:00,32.91,33.05,32.84,33.03,128103.0,29.7456,29.8721,29.6823,29.8541,128103.0
2022-11-22 12:00:00,33.02,33.11,33.0,33.1,146337.0,29.845,29.9264,29.8269,29.9173,146337.0
2022-11-22 12:30:00,33.1,33.36,33.1,33.34,307389.0,29.9173,30.1523,29.9173,30.1343,307389.0
2022-11-22 13:00:00,33.34,33.35,33.22,33.33,130015.0,30.1343,30.1433,30.0258,30.1252,130015.0
2022-11-22 13:30:00,33.33,33.5,33.31,33.46,399425.0,30.1252,30.2789,30.1071,30.2427,399425.0
2022-11-22 14:00:00,33.47,33.51,33.28,33.35,196214.0,30.2518,30.2879,30.08,30.1433,196214.0
2022-11-22 14:30:00,33.36,33.45,33.25,33.44,679196.0,30.1523,30.2337,30.0529,30.2246,679196.0
2022-11-22 15:00:00,33.44,33.54,33.41,33.47,380086.0,30.2246,30.315,30.1975,30.2518,380086.0
2022-11-22 15:30:00,33.47,33.71,33.45,33.66,913149.0,30.2518,30.4687,30.2337,30.4235,913149.0
2022-11-23 09:30:00,33.59,33.76,33.44,33.62,179478.0,30.3602,30.5139,30.2246,30.3873,179478.0
2022-11-23 10:00:00,33.62,33.82,33.54,33.64,139553.0,30.3873,30.5681,30.315,30.4054,139553.0
2022-11-23 10:30:00,33.64,33.72,33.58,33.69,102803.0,30.4054,30.4777,30.3512,30.4506,102803.0
2022-11-23 11:00:00,33.7,33.74,33.5,33.58,100818.0,30.4596,30.4958,30.2789,30.3512,100818.0
2022-11-23 11:30:00,33.59,33.6,33.35,33.42,115936.0,30.3602,30.3693,30.1433,30.2066,115936.0
2022-11-23 12:00:00,33.41,33.61,33.38,33.58,104537.0,30.1975,30.3783,30.1704,30.3512,104537.0
2022-11-23 12:30:00,33.59,33.63,33.3,33.36,117450.0,30.3602,30.3964,30.0981,30.1523,117450.0
2022-11-23 13:00:00,33.36,33.47,33.3,33.47,87442.0,30.1523,30.2518,30.0981,30.2518,87442.0
2022-11-23 13:30:00,33.47,33.53,33.38,33.4,137679.0,30.2518,30.306,30.1704,30.1885,137679.0
2022-11-23 14:00:00,33.41,33.61,33.36,33.46,128303.0,30.1975,30.3783,30.1523,30.2427,128303.0
2022-11-23 14:30:00,33.45,33.46,33.3,33.4,129747.0,30.2337,30.2427,30.0981,30.1885,129747.0
2022-11-23 15:00:00,33.39,33.62,33.37,33.58,136373.0,30.1794,30.3873,30.1614,30.3512,136373.0
2022-11-23 15:30:00,33.58,33.76,33.55,33.74,734937.0,30.3512,30.5139,30.3241,30.4958,734937.0
2022-11-25 09:30:00,33.66,34.14,33.66,33.96,179279.0,30.4235,30.8573,30.4235,30.6946,179279.0
2022-11-25 10:00:00,33.97,34.1,33.92,34.05,104601.0,30.7037,30.8212,30.6585,30.776,104601.0
2022-11-25 10:30:00,34.05,34.23,34.01,34.23,121587.0,30.776,30.9387,30.7398,30.9387,121587.0
2022-11-25 11:00:00,34.23,34.36,34.22,34.25,147599.0,30.9387,31.0562,30.9296,30.9568,147599.0
2022-11-25 11:30:00,34.26,34.33,34.19,34.29,134907.0,30.9658,31.0291,30.9025,30.9929,134907.0
2022-11-25 12:00:00,34.3,34.39,34.29,34.35,171227.0,31.0019,31.0833,30.9929,31.0471,171227.0
2022-11-25 12:30:00,34.34,34.36,34.25,34.35,389332.0,31.0381,31.0562,30.9568,31.0471,389332.0
2022-11-28 09:30:00,34.23,34.44,33.85,34.01,300611.0,30.9387,31.1285,30.5952,30.7398,300611.0
2022-11-28 10:00:00,34.01,34.07,33.83,33.96,205034.0,30.7398,30.7941,30.5771,30.6946,205034.0
2022-11-28 10:30:00,33.95,34.05,33.79,33.8,244707.0,30.6856,30.776,30.541,30.55,244707.0
2022-11-28 11:00:00,33.8,33.87,33.47,33.48,221871.0,30.55,30.6133,30.2518,30.2608,221871.0
2022-11-28 11:30:00,33.48,33.61,33.47,33.54,215705.0,30.2608,30.3783,30.2518,30.315,215705.0
2022-11-28 12:00:00,33.54,33.54,33.29,33.38,251720.0,30.315,30.315,30.0891,30.1704,251720.0
2022-11-28 12:30:00,33.38,33.43,33.11,33.13,190946.0,30.1704,30.2156,29.9264,29.9444,190946.0
2022-11-28 13:00:00,33.13,33.15,32.97,33.06,239290.0,29.9444,29.9625,29.7998,29.8812,239290.0
2022-11-28 13:30:00,33.05,33.09,32.8,32.84,249899.0,29.8721,29.9083,29.6462,29.6823,249899.0
2022-11-28 14:00:00,32.84,32.89,32.71,32.73,166508.0,29.6823,29.7275,29.5648,29.5829,166508.0
2022-11-28 14:30:00,32.73,32.77,32.6,32.61,206924.0,29.5829,29.6191,29.4654,29.4744,206924.0
2022-11-28 15:00:00,32.61,32.62,32.38,32.42,399637.0,29.4744,29.4835,29.2666,29.3027,399637.0
2022-11-28 15:30:00,32.42,32.48,32.34,32.41,952225.0,29.3027,29.3569,29.2304,29.2937,952225.0
2022-11-29 09:30:00,32.43,32.59,31.56,31.71,732314.0,29.3118,29.4564,28.5254,28.661,732314.0
2022-11-29 10:00:00,31.71,32.1,31.68,32.09,386735.0,28.661,29.0135,28.6339,29.0044,386735.0
2022-11-29 10:30:00,32.1,32.33,31.9,32.24,475492.0,29.0135,29.2214,28.8327,29.14,475492.0
2022-11-29 11:00:00,32.23,32.24,31.81,32.08,452705.0,29.131,29.14,28.7514,28.9954,452705.0
2022-11-29 11:30:00,32.08,32.21,31.99,32.18,302702.0,28.9954,29.1129,28.9141,29.0858,302702.0
2022-11-29 12:00:00,32.18,32.23,32.12,32.15,308239.0,29.0858,29.131,29.0316,29.0587,308239.0
2022-11-29 12:30:00,32.15,32.49,32.15,32.47,326872.0,29.0587,29.366,29.0587,29.3479,326872.0
2022-11-29 13:00:00,32.47,32.62,32.43,32.48,262434.0,29.3479,29.4835,29.3118,29.3569,262434.0
2022-11-29 13:30:00,32.48,32.51,32.36,32.41,256529.0,29.3569,29.3841,29.2485,29.2937,256529.0
2022-11-29 14:00:00,32.4,32.5,32.38,32.4,202369.0,29.2846,29.375,29.2666,29.2846,202369.0
2022-11-29 14:30:00,32.39,32.48,32.31,32.38,192267.0,29.2756,29.3569,29.2033,29.2666,192267.0
2022-11-29 15:00:00,32.37,32.44,32.35,32.41,293323.0,29.2575,29.3208,29.2394,29.2937,293323.0
2022-11-29 15:30:00,32.4,32.54,32.39,32.48,1039217.0,29.2846,29.4112,29.2756,29.3569,1039217.0
2022-11-30 09:30:00,32.49,32.64,31.6,31.7,356707.0,29.366,29.5016,28.5616,28.6519,356707.0
2022-11-30 10:00:00,31.71,32.11,31.52,31.9,361173.0,28.661,29.0225,28.4893,28.8327,361173.0
2022-11-30 10:30:00,31.92,31.92,31.64,31.76,207965.0,28.8508,28.8508,28.5977,28.7062,207965.0
2022-11-30 11:00:00,31.77,32.03,31.76,31.96,259340.0,28.7152,28.9502,28.7062,28.8869,259340.0
2022-11-30 11:30:00,31.95,31.98,31.8,31.89,198777.0,28.8779,28.905,28.7423,28.8237,198777.0
2022-11-30 12:00:00,31.9,31.95,31.6,31.64,223555.0,28.8327,28.8779,28.5616,28.5977,223555.0
2022-11-30 12:30:00,31.64,31.73,31.63,31.72,134380.0,28.5977,28.6791,28.5887,28.67,134380.0
2022-11-30 13:00:00,31.73,31.77,31.68,31.75,119930.0,28.6791,28.7152,28.6339,28.6971,119930.0
2022-11-30 13:30:00,31.75,32.42,31.68,32.41,285711.0,28.6971,29.3027,28.6339,29.2937,285711.0
2022-11-30 14:00:00,32.4,32.78,32.39,32.69,215744.0,29.2846,29.6281,29.2756,29.5468,215744.0
2022-11-30 14:30:00,32.69,32.69,32.4,32.44,192449.0,29.5468,29.5468,29.2846,29.3208,192449.0
2022-11-30 15:00:00,32.45,32.78,32.43,32.76,250997.0,29.3298,29.6281,29.3118,29.61,250997.0
2022-11-30 15:30:00,32.77,32.85,32.67,32.83,966363.0,29.6191,29.6914,29.5287,29.6733,966363.0
2022-12-01 09:30:00,33.22,34.1,33.13,33.93,526817.0,30.0258,30.8212,29.9444,30.6675,526817.0
2022-12-01 10:00:00,33.98,34.22,33.27,33.3,274623.0,30.7127,30.9296,30.071,30.0981,274623.0
2022-12-01 10:30:00,33.28,33.84,33.17,33.84,322151.0,30.08,30.5862,29.9806,30.5862,322151.0
2022-12-01 11:00:00,33.84,34.06,33.79,33.92,291690.0,30.5862,30.785,30.541,30.6585,291690.0
2022-12-01 11:30:00,33.92,34.28,33.9,34.16,194168.0,30.6585,30.9839,30.6404,30.8754,194168.0
2022-12-01 12:00:00,34.15,34.18,33.94,34.11,282167.0,30.8664,30.8935,30.6766,30.8302,282167.0
2022-12-01 12:30:00,34.09,34.12,33.79,33.85,135820.0,30.8121,30.8393,30.541,30.5952,135820.0
2022-12-01 13:00:00,33.86,33.93,33.65,33.77,108069.0,30.6043,30.6675,30.4144,30.5229,108069.0
2022-12-01 13:30:00,33.77,33.86,33.65,33.74,165793.0,30.5229,30.6043,30.4144,30.4958,165793.0
2022-12-01 14:00:00,33.73,33.77,33.63,33.71,202450.0,30.4868,30.5229,30.3964,30.4687,202450.0
2022-12-01 14:30:00,33.7,33.78,33.64,33.7,174653.0,30.4596,30.5319,30.4054,30.4596,174653.0
2022-12-01 15:00:00,33.7,33.79,33.5,33.51,323877.0,30.4596,30.541,30.2789,30.2879,323877.0
2022-12-01 15:30:00,33.52,33.58,33.4,33.48,921019.0,30.2969,30.3512,30.1885,30.2608,921019.0
2022-12-02 09:30:00,33.1,33.26,32.32,32.4,380342.0,29.9173,30.0619,29.2123,29.2846,380342.0
2022-12-02 10:00:00,32.4,32.91,32.38,32.63,198305.0,29.2846,29.7456,29.2666,29.4925,198305.0
2022-12-02 10:30:00,32.63,33.01,32.57,32.97,168571.0,29.4925,29.836,29.4383,29.7998,168571.0
2022-12-02 11:00:00,32.96,33.03,32.87,33.02,121848.0,29.7908,29.8541,29.7094,29.845,121848.0
2022-12-02 11:30:00,33.02,33.26,33.01,33.25,140095.0,29.845,30.0619,29.836,30.0529,140095.0
2022-12-02 12:00:00,33.25,33.3,33.12,33.14,124298.0,30.0529,30.0981,29.9354,29.9535,124298.0
2022-12-02 12:30:00,33.13,33.21,33.09,33.11,138395.0,29.9444,30.0168,29.9083,29.9264,138395.0
2022-12-02 13:00:00,33.1,33.13,33.0,33.07,105515.0,29.9173,29.9444,29.8269,29.8902,105515.0
2022-12-02 13:30:00,33.07,33.1,33.01,33.05,122663.0,29.8902,29.9173,29.836,29.8721,122663.0
2022-12-02 14:00:00,33.05,33.19,33.0,33.18,148552.0,29.8721,29.9987,29.8269,29.9896,148552.0
2022-12-02 14:30:00,33.18,33.34,33.14,33.32,110399.0,29.9896,30.1343,29.9535,30.1162,110399.0
2022-12-02 15:00:00,33.32,33.49,33.3,33.41,189461.0,30.1162,30.2698,30.0981,30.1975,189461.0
2022-12-02 15:30:00,33.41,33.41,33.21,33.24,622817.0,30.1975,30.1975,30.0168,30.0439,622817.0
2022-12-05 09:30:00,31.0,31.25,30.5,30.78,1696496.0,28.0193,28.2452,27.5673,27.8204,1696496.0
2022-12-05 10:00:00,30.76,30.9,30.3,30.7,960277.0,27.8023,27.9289,27.3866,27.7481,960277.0
2022-12-05 10:30:00,30.68,30.95,30.55,30.74,685755.0,27.73,27.9741,27.6125,27.7843,685755.0
2022-12-05 11:00:00,30.75,31.01,30.46,30.46,512394.0,27.7933,28.0283,27.5312,27.5312,512394.0
2022-12-05 11:30:00,30.46,30.64,30.38,30.47,401246.0,27.5312,27.6939,27.4589,27.5402,401246.0
2022-12-05 12:00:00,30.48,30.49,29.83,29.87,884938.0,27.5492,27.5583,26.9617,26.9979,884938.0
2022-12-05 12:30:00,29.85,29.86,29.41,29.57,702794.0,26.9798,26.9889,26.5821,26.7267,702794.0
2022-12-05 13:00:00,29.58,29.71,29.36,29.66,624821.0,26.7358,26.8533,26.5369,26.8081,624821.0
2022-12-05 13:30:00,29.67,29.74,29.57,29.64,553103.0,26.8171,26.8804,26.7267,26.79,553103.0
2022-12-05 14:00:00,29.64,29.68,29.56,29.67,475368.0,26.79,26.8262,26.7177,26.8171,475368.0
2022-12-05 14:30:00,29.67,29.74,29.57,29.67,471680.0,26.8171,26.8804,26.7267,26.8171,471680.0
2022-12-05 15:00:00,29.67,29.68,29.26,29.27,600473.0,26.8171,26.8262,26.4466,26.4556,600473.0
2022-12-05 15:30:00,29.27,29.55,29.26,29.52,1656366.0,26.4556,26.7087,26.4466,26.6816,1656366.0
2022-12-06 09:30:00,29.61,29.83,29.07,29.49,521149.0,26.7629,26.9617,26.2748,26.6544,521149.0
2022-12-06 10:00:00,29.5,29.74,29.4,29.64,396668.0,26.6635,26.8804,26.5731,26.79,396668.0
2022-12-06 10:30:00,29.64,29.65,29.09,29.11,275890.0,26.79,26.7991,26.2929,26.311,275890.0
2022-12-06 11:00:00,29.11,29.35,29.01,29.33,370048.0,26.311,26.5279,26.2206,26.5098,370048.0
2022-12-06 11:30:00,29.33,29.55,29.28,29.43,273269.0,26.5098,26.7087,26.4646,26.6002,273269.0
2022-12-06 12:00:00,29.43,29.54,29.29,29.44,283057.0,26.6002,26.6996,26.4737,26.6092,283057.0
2022-12-06 12:30:00,29.44,29.48,29.1,29.12,247133.0,26.6092,26.6454,26.3019,26.32,247133.0
2022-12-06 13:00:00,29.12,29.22,29.0,29.1,247277.0,26.32,26.4104,26.2116,26.3019,247277.0
2022-12-06 13:30:00,29.1,29.26,29.09,29.19,209540.0,26.3019,26.4466,26.2929,26.3833,209540.0
2022-12-06 14:00:00,29.18,29.27,29.11,29.21,269160.0,26.3742,26.4556,26.311,26.4014,269160.0
2022-12-06 14:30:00,29.2,29.26,29.11,29.24,416219.0,26.3923,26.4466,26.311,26.4285,416219.0
2022-12-06 15:00:00,29.24,29.41,29.02,29.09,567167.0,26.4285,26.5821,26.2296,26.2929,567167.0
2022-12-06 15:30:00,29.1,29.42,29.09,29.38,1567093.0,26.3019,26.5912,26.2929,26.555,1567093.0
2022-12-07 09:30:00,29.23,29.7,28.9,29.22,508615.0,26.4194,26.8442,26.1212,26.4104,508615.0
2022-12-07 10:00:00,29.21,29.55,29.17,29.33,471626.0,26.4014,26.7087,26.3652,26.5098,471626.0
2022-12-07 10:30:00,29.33,29.43,29.21,29.38,244562.0,26.5098,26.6002,26.4014,26.555,244562.0
2022-12-07 11:00:00,29.4,29.59,29.1,29.13,388294.0,26.5731,26.7448,26.3019,26.3291,388294.0
2022-12-07 11:30:00,29.13,29.16,28.98,29.04,411831.0,26.3291,26.3562,26.1935,26.2477,411831.0
2022-12-07 12:00:00,29.04,29.07,28.78,28.8,368660.0,26.2477,26.2748,26.0127,26.0308,368660.0
2022-12-07 12:30:00,28.8,28.83,28.66,28.75,339680.0,26.0308,26.0579,25.9042,25.9856,339680.0
2022-12-07 13:00:00,28.75,28.94,28.73,28.83,263956.0,25.9856,26.1573,25.9675,26.0579,263956.0
2022-12-07 13:30:00,28.82,28.82,28.64,28.67,328458.0,26.0489,26.0489,25.8862,25.9133,328458.0
2022-12-07 14:00:00,28.68,28.87,28.62,28.86,286769.0,25.9223,26.0941,25.8681,26.085,286769.0
2022-12-07 14:30:00,28.85,28.93,28.71,28.74,292926.0,26.076,26.1483,25.9494,25.9766,292926.0
2022-12-07 15:00:00,28.74,28.84,28.7,28.81,510999.0,25.9766,26.0669,25.9404,26.0398,510999.0
2022-12-07 15:30:00,28.82,28.99,28.8,28.96,964635.0,26.0489,26.2025,26.0308,26.1754,964635.0
2022-12-08 09:30:00,29.26,29.28,28.76,28.94,384192.0,26.4466,26.4646,25.9946,26.1573,384192.0
2022-12-08 10:00:00,28.95,29.11,28.8,28.84,280030.0,26.1664,26.311,26.0308,26.0669,280030.0
2022-12-08 10:30:00,28.84,28.96,28.72,28.84,192029.0,26.0669,26.1754,25.9585,26.0669,192029.0
2022-12-08 11:00:00,28.83,28.88,28.49,28.56,401306.0,26.0579,26.1031,25.7506,25.8139,401306.0
2022-12-08 11:30:00,28.55,28.75,28.55,28.73,236431.0,25.8048,25.9856,25.8048,25.9675,236431.0
2022-12-08 12:00:00,28.73,28.73,28.54,28.61,280197.0,25.9675,25.9675,25.7958,25.8591,280197.0
2022-12-08 12:30:00,28.62,28.66,28.48,28.52,265384.0,25.8681,25.9042,25.7416,25.7777,265384.0
2022-12-08 13:00:00,28.52,28.65,28.5,28.65,200353.0,25.7777,25.8952,25.7596,25.8952,200353.0
2022-12-08 13:30:00,28.65,28.87,28.64,28.75,213559.0,25.8952,26.0941,25.8862,25.9856,213559.0
2022-12-08 14:00:00,28.74,28.76,28.56,28.62,214758.0,25.9766,25.9946,25.8139,25.8681,214758.0
2022-12-08 14:30:00,28.63,28.73,28.58,28.66,238885.0,25.8771,25.9675,25.8319,25.9042,238885.0
2022-12-08 15:00:00,28.65,28.76,28.6,28.66,394449.0,25.8952,25.9946,25.85,25.9042,394449.0
2022-12-08 15:30:00,28.66,28.71,28.59,28.68,1048171.0,25.9042,25.9494,25.841,25.9223,1048171.0
2022-12-09 09:30:00,28.0,28.33,27.8,28.23,523604.0,25.7654,26.0691,25.5814,25.977,523604.0
2022-12-09 10:00:00,28.24,28.3,28.11,28.2,230948.0,25.9862,26.0415,25.8666,25.9494,230948.0
2022-12-09 10:30:00,28.21,28.5,28.2,28.48,346814.0,25.9586,26.2255,25.9494,26.2071,346814.0
2022-12-09 11:00:00,28.48,28.51,28.3,28.39,320695.0,26.2071,26.2347,26.0415,26.1243,320695.0
2022-12-09 11:30:00,28.39,28.43,28.31,28.34,216274.0,26.1243,26.1611,26.0507,26.0783,216274.0
2022-12-09 12:00:00,28.34,28.47,28.33,28.35,273088.0,26.0783,26.1979,26.0691,26.0875,273088.0
2022-12-09 12:30:00,28.34,28.47,28.32,28.37,199957.0,26.0783,26.1979,26.0599,26.1059,199957.0
2022-12-09 13:00:00,28.36,28.41,28.31,28.38,133782.0,26.0967,26.1427,26.0507,26.1151,133782.0
2022-12-09 13:30:00,28.37,28.43,28.31,28.35,227814.0,26.1059,26.1611,26.0507,26.0875,227814.0
2022-12-09 14:00:00,28.35,28.56,28.25,28.5,271114.0,26.0875,26.2807,25.9955,26.2255,271114.0
2022-12-09 14:30:00,28.49,28.49,28.32,28.35,507987.0,26.2163,26.2163,26.0599,26.0875,507987.0
2022-12-09 15:00:00,28.35,28.4,28.31,28.33,520427.0,26.0875,26.1335,26.0507,26.0691,520427.0
2022-12-09 15:30:00,28.33,28.35,28.15,28.2,1218591.0,26.0691,26.0875,25.9034,25.9494,1218591.0
2022-12-12 09:30:00,28.28,28.32,27.87,27.95,400857.0,26.0231,26.0599,25.6458,25.7194,400857.0
2022-12-12 10:00:00,27.95,28.05,27.8,27.86,324180.0,25.7194,25.8114,25.5814,25.6366,324180.0
2022-12-12 10:30:00,27.86,28.04,27.83,27.96,703010.0,25.6366,25.8022,25.609,25.7286,703010.0
2022-12-12 11:00:00,27.97,28.1,27.93,28.03,629031.0,25.7378,25.8574,25.701,25.793,629031.0
2022-12-12 11:30:00,28.03,28.12,27.96,28.0,288428.0,25.793,25.8758,25.7286,25.7654,288428.0
2022-12-12 12:00:00,28.0,28.05,27.95,28.0,333698.0,25.7654,25.8114,25.7194,25.7654,333698.0
2022-12-12 12:30:00,27.99,28.12,27.97,28.08,325648.0,25.7562,25.8758,25.7378,25.839,325648.0
2022-12-12 13:00:00,28.08,28.22,28.07,28.21,558662.0,25.839,25.9678,25.8298,25.9586,558662.0
2022-12-12 13:30:00,28.21,28.29,28.16,28.19,537758.0,25.9586,26.0323,25.9126,25.9402,537758.0
2022-12-12 14:00:00,28.19,28.2,28.05,28.09,520010.0,25.9402,25.9494,25.8114,25.8482,520010.0
2022-12-12 14:30:00,28.1,28.13,28.06,28.07,337937.0,25.8574,25.885,25.8206,25.8298,337937.0
2022-12-12 15:00:00,28.08,28.16,28.05,28.12,952008.0,25.839,25.9126,25.8114,25.8758,952008.0
2022-12-12 15:30:00,28.12,28.21,28.03,28.14,1635946.0,25.8758,25.9586,25.793,25.8942,1635946.0
2022-12-13 09:30:00,29.2,29.42,28.89,29.15,1699065.0,26.8696,27.0721,26.5844,26.8236,1699065.0
2022-12-13 10:00:00,29.15,29.19,28.92,29.0,646659.0,26.8236,26.8604,26.612,26.6856,646659.0
2022-12-13 10:30:00,29.0,29.08,28.66,28.7,456747.0,26.6856,26.7592,26.3727,26.4095,456747.0
2022-12-13 11:00:00,28.72,28.86,28.41,28.64,630582.0,26.4279,26.5568,26.1427,26.3543,630582.0
2022-12-13 11:30:00,28.64,28.65,28.31,28.4,409263.0,26.3543,26.3635,26.0507,26.1335,409263.0
2022-12-13 12:00:00,28.4,28.51,28.28,28.33,758949.0,26.1335,26.2347,26.0231,26.0691,758949.0
2022-12-13 12:30:00,28.33,28.39,28.15,28.38,265854.0,26.0691,26.1243,25.9034,26.1151,265854.0
2022-12-13 13:00:00,28.37,28.54,28.36,28.54,350424.0,26.1059,26.2623,26.0967,26.2623,350424.0
2022-12-13 13:30:00,28.54,28.55,28.34,28.44,368413.0,26.2623,26.2715,26.0783,26.1703,368413.0
2022-12-13 14:00:00,28.44,28.65,28.43,28.55,318783.0,26.1703,26.3635,26.1611,26.2715,318783.0
2022-12-13 14:30:00,28.56,28.67,28.47,28.5,637249.0,26.2807,26.3819,26.1979,26.2255,637249.0
2022-12-13 15:00:00,28.49,28.58,28.36,28.58,399270.0,26.2163,26.2991,26.0967,26.2991,399270.0
2022-12-13 15:30:00,28.58,28.63,28.39,28.4,1599805.0,26.2991,26.3451,26.1243,26.1335,1599805.0
2022-12-14 09:30:00,28.4,28.47,27.93,27.99,378241.0,26.1335,26.1979,25.701,25.7562,378241.0
2022-12-14 10:00:00,27.99,28.25,27.97,28.17,368005.0,25.7562,25.9955,25.7378,25.9218,368005.0
2022-12-14 10:30:00,28.16,28.18,28.03,28.08,362534.0,25.9126,25.931,25.793,25.839,362534.0
2022-12-14 11:00:00,28.08,28.19,28.04,28.18,355167.0,25.839,25.9402,25.8022,25.931,355167.0
2022-12-14 11:30:00,28.18,28.24,28.03,28.05,252504.0,25.931,25.9862,25.793,25.8114,252504.0
2022-12-14 12:00:00,28.06,28.12,28.04,28.05,204825.0,25.8206,25.8758,25.8022,25.8114,204825.0
2022-12-14 12:30:00,28.05,28.1,28.01,28.01,152094.0,25.8114,25.8574,25.7746,25.7746,152094.0
2022-12-14 13:00:00,28.01,28.14,28.0,28.12,241834.0,25.7746,25.8942,25.7654,25.8758,241834.0
2022-12-14 13:30:00,28.13,28.21,27.99,27.99,527058.0,25.885,25.9586,25.7562,25.7562,527058.0
2022-12-14 14:00:00,27.98,27.99,27.38,27.57,774745.0,25.747,25.7562,25.1949,25.3697,774745.0
2022-12-14 14:30:00,27.56,27.82,27.27,27.81,793704.0,25.3605,25.5998,25.0937,25.5906,793704.0
2022-12-14 15:00:00,27.81,28.16,27.73,27.73,635775.0,25.5906,25.9126,25.517,25.517,635775.0
2022-12-14 15:30:00,27.72,28.08,27.67,28.03,1714208.0,25.5077,25.839,25.4617,25.793,1714208.0
2022-12-15 09:30:00,27.41,27.57,27.13,27.16,501794.0,25.2225,25.3697,24.9648,24.9924,501794.0
2022-12-15 10:00:00,27.16,27.66,27.07,27.59,719247.0,24.9924,25.4525,24.9096,25.3881,719247.0
2022-12-15 10:30:00,27.59,27.61,27.18,27.24,410146.0,25.3881,25.4065,25.0108,25.0661,410146.0
2022-12-15 11:00:00,27.24,27.37,27.13,27.25,350622.0,25.0661,25.1857,24.9648,25.0753,350622.0
2022-12-15 11:30:00,27.24,27.4,27.16,27.26,436831.0,25.0661,25.2133,24.9924,25.0845,436831.0
2022-12-15 12:00:00,27.26,27.78,27.26,27.78,652121.0,25.0845,25.563,25.0845,25.563,652121.0
2022-12-15 12:30:00,27.77,27.96,27.69,27.7,632913.0,25.5538,25.7286,25.4801,25.4893,632913.0
2022-12-15 13:00:00,27.69,27.77,27.55,27.66,459839.0,25.4801,25.5538,25.3513,25.4525,459839.0
2022-12-15 13:30:00,27.65,27.76,27.63,27.68,301764.0,25.4433,25.5446,25.4249,25.4709,301764.0
2022-12-15 14:00:00,27.67,27.73,27.53,27.55,332055.0,25.4617,25.517,25.3329,25.3513,332055.0
2022-12-15 14:30:00,27.55,27.76,27.49,27.75,340832.0,25.3513,25.5446,25.2961,25.5354,340832.0
2022-12-15 15:00:00,27.75,27.86,27.71,27.8,509269.0,25.5354,25.6366,25.4985,25.5814,509269.0
2022-12-15 15:30:00,27.8,27.81,27.52,27.55,1817005.0,25.5814,25.5906,25.3237,25.3513,1817005.0
2022-12-16 09:30:00,27.09,27.42,26.78,27.1,784132.0,24.928,25.2317,24.6428,24.9372,784132.0
2022-12-16 10:00:00,27.1,27.14,26.62,26.63,405197.0,24.9372,24.974,24.4955,24.5047,405197.0
2022-12-16 10:30:00,26.63,26.68,26.41,26.44,393277.0,24.5047,24.5507,24.3023,24.3299,393277.0
2022-12-16 11:00:00,26.44,26.53,26.28,26.28,287793.0,24.3299,24.4127,24.1827,24.1827,287793.0
2022-12-16 11:30:00,26.29,26.39,26.09,26.11,336537.0,24.1919,24.2839,24.0078,24.0262,336537.0
2022-12-16 12:00:00,26.11,26.28,26.06,26.24,385606.0,24.0262,24.1827,23.9802,24.1459,385606.0
2022-12-16 12:30:00,26.24,26.28,26.08,26.16,309511.0,24.1459,24.1827,23.9986,24.0722,309511.0
2022-12-16 13:00:00,26.16,26.31,26.13,26.29,560437.0,24.0722,24.2103,24.0446,24.1919,560437.0
2022-12-16 13:30:00,26.29,26.55,26.29,26.44,534363.0,24.1919,24.4311,24.1919,24.3299,534363.0
2022-12-16 14:00:00,26.45,26.47,26.35,26.37,378243.0,24.3391,24.3575,24.2471,24.2655,378243.0
2022-12-16 14:30:00,26.38,26.4,26.25,26.3,375369.0,24.2747,24.2931,24.1551,24.2011,375369.0
2022-12-16 15:00:00,26.3,26.36,26.18,26.32,366460.0,24.2011,24.2563,24.0907,24.2195,366460.0
2022-12-16 15:30:00,26.32,26.45,26.26,26.36,1943159.0,24.2195,24.3391,24.1643,24.2563,1943159.0
2022-12-19 09:30:00,26.44,26.8,26.35,26.42,480733.0,24.3299,24.6612,24.2471,24.3115,480733.0
2022-12-19 10:00:00,26.42,26.43,26.12,26.4,338871.0,24.3115,24.3207,24.0354,24.2931,338871.0
2022-12-19 10:30:00,26.41,26.45,26.09,26.1,347556.0,24.3023,24.3391,24.0078,24.017,347556.0
2022-12-19 11:00:00,26.1,26.14,25.96,26.02,348950.0,24.017,24.0538,23.8882,23.9434,348950.0
2022-12-19 11:30:00,26.0,26.08,25.86,26.06,354591.0,23.925,23.9986,23.7962,23.9802,354591.0
2022-12-19 12:00:00,26.07,26.15,26.03,26.03,309599.0,23.9894,24.063,23.9526,23.9526,309599.0
2022-12-19 12:30:00,26.03,26.11,25.98,26.07,205716.0,23.9526,24.0262,23.9066,23.9894,205716.0
2022-12-19 13:00:00,26.06,26.15,26.01,26.02,319720.0,23.9802,24.063,23.9342,23.9434,319720.0
2022-12-19 13:30:00,26.02,26.03,25.87,25.92,238503.0,23.9434,23.9526,23.8054,23.8514,238503.0
2022-12-19 14:00:00,25.91,25.95,25.79,25.79,298021.0,23.8422,23.879,23.7318,23.7318,298021.0
2022-12-19 14:30:00,25.79,25.9,25.77,25.81,266694.0,23.7318,23.833,23.7134,23.7502,266694.0
2022-12-19 15:00:00,25.81,26.0,25.8,25.98,418391.0,23.7502,23.925,23.741,23.9066,418391.0
2022-12-19 15:30:00,25.98,26.12,25.93,26.05,1048182.0,23.9066,24.0354,23.8606,23.971,1048182.0
2022-12-20 09:30:00,25.8,25.94,25.55,25.71,313236.0,23.741,23.8698,23.5109,23.6582,313236.0
2022-12-20 10:00:00,25.71,25.91,25.69,25.91,306647.0,23.6582,23.8422,23.6398,23.8422,306647.0
2022-12-20 10:30:00,25.91,25.96,25.61,25.62,219639.0,23.8422,23.8882,23.5661,23.5753,219639.0
2022-12-20 11:00:00,25.63,25.69,25.15,25.21,388854.0,23.5845,23.6398,23.1429,23.1981,388854.0
2022-12-20 11:30:00,25.22,25.36,25.22,25.34,238382.0,23.2073,23.3361,23.2073,23.3177,238382.0
2022-12-20 12:00:00,25.34,25.36,25.22,25.22,250077.0,23.3177,23.3361,23.2073,23.2073,250077.0
2022-12-20 12:30:00,25.23,25.43,25.1,25.41,331376.0,23.2165,23.4005,23.0968,23.3821,331376.0
2022-12-20 13:00:00,25.41,25.58,25.41,25.52,255270.0,23.3821,23.5385,23.3821,23.4833,255270.0
2022-12-20 13:30:00,25.52,25.62,25.47,25.48,363303.0,23.4833,23.5753,23.4373,23.4465,363303.0
2022-12-20 14:00:00,25.47,25.58,25.41,25.41,240746.0,23.4373,23.5385,23.3821,23.3821,240746.0
2022-12-20 14:30:00,25.42,25.42,25.16,25.18,356651.0,23.3913,23.3913,23.1521,23.1705,356651.0
2022-12-20 15:00:00,25.18,25.25,25.1,25.21,373262.0,23.1705,23.2349,23.0968,23.1981,373262.0
2022-12-20 15:30:00,25.21,25.26,25.16,25.17,916376.0,23.1981,23.2441,23.1521,23.1613,916376.0
2022-12-21 09:30:00,25.96,26.13,25.45,25.49,669177.0,23.8882,24.0446,23.4189,23.4557,669177.0
2022-12-21 10:00:00,25.51,25.53,25.39,25.47,462246.0,23.4741,23.4925,23.3637,23.4373,462246.0
2022-12-21 10:30:00,25.47,25.55,25.43,25.5,501304.0,23.4373,23.5109,23.4005,23.4649,501304.0
2022-12-21 11:00:00,25.5,25.56,25.46,25.5,413217.0,23.4649,23.5201,23.4281,23.4649,413217.0
2022-12-21 11:30:00,25.5,25.53,25.44,25.47,391847.0,23.4649,23.4925,23.4097,23.4373,391847.0
2022-12-21 12:00:00,25.48,25.63,25.46,25.53,312245.0,23.4465,23.5845,23.4281,23.4925,312245.0
2022-12-21 12:30:00,25.53,25.56,25.38,25.42,399250.0,23.4925,23.5201,23.3545,23.3913,399250.0
2022-12-21 13:00:00,25.43,25.55,25.4,25.54,419268.0,23.4005,23.5109,23.3729,23.5017,419268.0
2022-12-21 13:30:00,25.54,25.6,25.51,25.52,418463.0,23.5017,23.5569,23.4741,23.4833,418463.0
2022-12-21 14:00:00,25.52,25.63,25.52,25.55,428243.0,23.4833,23.5845,23.4833,23.5109,428243.0
2022-12-21 14:30:00,25.55,25.57,25.47,25.5,365919.0,23.5109,23.5293,23.4373,23.4649,365919.0
2022-12-21 15:00:00,25.5,25.56,25.43,25.44,490336.0,23.4649,23.5201,23.4005,23.4097,490336.0
2022-12-21 15:30:00,25.44,25.49,25.38,25.47,1108401.0,23.4097,23.4557,23.3545,23.4373,1108401.0
2022-12-22 09:30:00,25.15,25.6,25.12,25.43,574293.0,23.1429,23.5569,23.1152,23.4005,574293.0
2022-12-22 10:00:00,25.42,25.42,25.05,25.28,558076.0,23.3913,23.3913,23.0508,23.2625,558076.0
2022-12-22 10:30:00,25.3,25.59,25.28,25.55,303149.0,23.2809,23.5477,23.2625,23.5109,303149.0
2022-12-22 11:00:00,25.55,25.93,25.49,25.87,483313.0,23.5109,23.8606,23.4557,23.8054,483313.0
2022-12-22 11:30:00,25.88,25.95,25.79,25.9,416461.0,23.8146,23.879,23.7318,23.833,416461.0
2022-12-22 12:00:00,25.9,25.92,25.75,25.76,425946.0,23.833,23.8514,23.695,23.7042,425946.0
2022-12-22 12:30:00,25.76,25.77,25.66,25.68,259418.0,23.7042,23.7134,23.6122,23.6306,259418.0
2022-12-22 13:00:00,25.68,25.68,25.58,25.59,394287.0,23.6306,23.6306,23.5385,23.5477,394287.0
2022-12-22 13:30:00,25.58,25.69,25.53,25.59,518017.0,23.5385,23.6398,23.4925,23.5477,518017.0
2022-12-22 14:00:00,25.6,25.82,25.59,25.8,653184.0,23.5569,23.7594,23.5477,23.741,653184.0
2022-12-22 14:30:00,25.79,25.88,25.72,25.86,520775.0,23.7318,23.8146,23.6674,23.7962,520775.0
2022-12-22 15:00:00,25.86,26.14,25.82,26.09,720488.0,23.7962,24.0538,23.7594,24.0078,720488.0
2022-12-22 15:30:00,26.09,26.21,25.89,26.21,1568445.0,24.0078,24.1183,23.8238,24.1183,1568445.0
2022-12-23 09:30:00,25.96,26.17,25.88,26.07,332615.0,23.8882,24.0814,23.8146,23.9894,332615.0
2022-12-23 10:00:00,26.07,26.19,25.95,26.06,472613.0,23.9894,24.0999,23.879,23.9802,472613.0
2022-12-23 10:30:00,26.06,26.23,25.99,26.03,641046.0,23.9802,24.1367,23.9158,23.9526,641046.0
2022-12-23 11:00:00,26.02,26.1,25.88,25.89,262863.0,23.9434,24.017,23.8146,23.8238,262863.0
2022-12-23 11:30:00,25.91,26.0,25.9,25.97,235598.0,23.8422,23.925,23.833,23.8974,235598.0
2022-12-23 12:00:00,25.98,26.06,25.92,26.0,443461.0,23.9066,23.9802,23.8514,23.925,443461.0
2022-12-23 12:30:00,26.0,26.05,25.88,25.9,193345.0,23.925,23.971,23.8146,23.833,193345.0
2022-12-23 13:00:00,25.91,26.04,25.87,25.95,239912.0,23.8422,23.9618,23.8054,23.879,239912.0
2022-12-23 13:30:00,25.96,26.15,25.96,26.05,156031.0,23.8882,24.063,23.8882,23.971,156031.0
2022-12-23 14:00:00,26.05,26.07,25.97,25.98,277175.0,23.971,23.9894,23.8974,23.9066,277175.0
2022-12-23 14:30:00,25.98,26.01,25.93,25.99,210806.0,23.9066,23.9342,23.8606,23.9158,210806.0
2022-12-23 15:00:00,25.99,26.01,25.91,25.91,679787.0,23.9158,23.9342,23.8422,23.8422,679787.0
2022-12-23 15:30:00,25.9,26.07,25.81,26.07,974785.0,23.833,23.9894,23.7502,23.9894,974785.0
2022-12-27 09:30:00,26.1,26.25,25.86,25.86,339699.0,24.017,24.1551,23.7962,23.7962,339699.0
2022-12-27 10:00:00,25.87,26.3,25.78,26.27,379776.0,23.8054,24.2011,23.7226,24.1735,379776.0
2022-12-27 10:30:00,26.29,26.5,26.21,26.49,447784.0,24.1919,24.3851,24.1183,24.3759,447784.0
2022-12-27 11:00:00,26.49,26.8,26.47,26.74,443031.0,24.3759,24.6612,24.3575,24.606,443031.0
2022-12-27 11:30:00,26.74,26.77,26.6,26.63,1224232.0,24.606,24.6336,24.4771,24.5047,1224232.0
2022-12-27 12:00:00,26.63,26.69,26.6,26.63,1433212.0,24.5047,24.5599,24.4771,24.5047,1433212.0
2022-12-27 12:30:00,26.62,26.84,26.62,26.8,595796.0,24.4955,24.698,24.4955,24.6612,595796.0
2022-12-27 13:00:00,26.8,26.86,26.67,26.7,648398.0,24.6612,24.7164,24.5415,24.5692,648398.0
2022-12-27 13:30:00,26.7,26.7,26.59,26.7,345738.0,24.5692,24.5692,24.4679,24.5692,345738.0
2022-12-27 14:00:00,26.69,26.8,26.66,26.68,292016.0,24.5599,24.6612,24.5323,24.5507,292016.0
2022-12-27 14:30:00,26.68,26.75,26.66,26.71,297851.0,24.5507,24.6152,24.5323,24.5784,297851.0
2022-12-27 15:00:00,26.71,27.07,26.7,27.07,613693.0,24.5784,24.9096,24.5692,24.9096,613693.0
2022-12-27 15:30:00,27.07,27.17,27.05,27.16,1102349.0,24.9096,25.0016,24.8912,24.9924,1102349.0
2022-12-28 09:30:00,27.12,27.3,26.82,26.89,340354.0,24.9556,25.1213,24.6796,24.744,340354.0
2022-12-28 10:00:00,26.89,26.96,26.43,26.49,363337.0,24.744,24.8084,24.3207,24.3759,363337.0
2022-12-28 10:30:00,26.49,26.49,26.04,26.05,524974.0,24.3759,24.3759,23.9618,23.971,524974.0
2022-12-28 11:00:00,26.04,26.2,25.99,26.16,267647.0,23.9618,24.1091,23.9158,24.0722,267647.0
2022-12-28 11:30:00,26.16,26.18,25.89,25.89,217141.0,24.0722,24.0907,23.8238,23.8238,217141.0
2022-12-28 12:00:00,25.89,25.96,25.69,25.91,295248.0,23.8238,23.8882,23.6398,23.8422,295248.0
2022-12-28 12:30:00,25.91,26.13,25.85,26.12,335720.0,23.8422,24.0446,23.787,24.0354,335720.0
2022-12-28 13:00:00,26.12,26.23,26.05,26.07,240322.0,24.0354,24.1367,23.971,23.9894,240322.0
2022-12-28 13:30:00,26.07,26.07,25.82,25.83,281316.0,23.9894,23.9894,23.7594,23.7686,281316.0
2022-12-28 14:00:00,25.83,26.01,25.81,25.92,327288.0,23.7686,23.9342,23.7502,23.8514,327288.0
2022-12-28 14:30:00,25.92,26.0,25.84,25.89,262498.0,23.8514,23.925,23.7778,23.8238,262498.0
2022-12-28 15:00:00,25.88,25.89,25.76,25.85,318080.0,23.8146,23.8238,23.7042,23.787,318080.0
2022-12-28 15:30:00,25.85,25.94,25.84,25.85,724057.0,23.787,23.8698,23.7778,23.787,724057.0
2022-12-29 09:30:00,26.17,26.71,26.17,26.64,269944.0,24.0814,24.5784,24.0814,24.5139,269944.0
2022-12-29 10:00:00,26.64,26.87,26.6,26.85,165589.0,24.5139,24.7256,24.4771,24.7072,165589.0
2022-12-29 10:30:00,26.85,27.29,26.79,27.24,393013.0,24.7072,25.1121,24.652,25.0661,393013.0
2022-12-29 11:00:00,27.24,27.33,27.09,27.28,305043.0,25.0661,25.1489,24.928,25.1029,305043.0
2022-12-29 11:30:00,27.29,27.41,27.27,27.35,284095.0,25.1121,25.2225,25.0937,25.1673,284095.0
2022-12-29 12:00:00,27.35,27.36,27.22,27.25,261603.0,25.1673,25.1765,25.0477,25.0753,261603.0
2022-12-29 12:30:00,27.25,27.34,27.2,27.29,381697.0,25.0753,25.1581,25.0292,25.1121,381697.0
2022-12-29 13:00:00,27.29,27.51,27.23,27.41,430392.0,25.1121,25.3145,25.0569,25.2225,430392.0
2022-12-29 13:30:00,27.41,27.42,27.32,27.36,211462.0,25.2225,25.2317,25.1397,25.1765,211462.0
2022-12-29 14:00:00,27.36,27.38,27.25,27.32,215458.0,25.1765,25.1949,25.0753,25.1397,215458.0
2022-12-29 14:30:00,27.33,27.45,27.31,27.45,228462.0,25.1489,25.2593,25.1305,25.2593,228462.0
2022-12-29 15:00:00,27.44,27.45,27.24,27.3,400092.0,25.2501,25.2593,25.0661,25.1213,400092.0
2022-12-29 15:30:00,27.3,27.5,27.29,27.44,761427.0,25.1213,25.3053,25.1121,25.2501,761427.0
2022-12-30 09:30:00,27.05,27.36,27.05,27.29,305593.0,24.8912,25.1765,24.8912,25.1121,305593.0
2022-12-30 10:00:00,27.3,27.51,27.25,27.49,214719.0,25.1213,25.3145,25.0753,25.2961,214719.0
2022-12-30 10:30:00,27.49,27.53,27.34,27.4,162756.0,25.2961,25.3329,25.1581,25.2133,162756.0
2022-12-30 11:00:00,27.41,27.46,27.35,27.38,187216.0,25.2225,25.2685,25.1673,25.1949,187216.0
2022-12-30 11:30:00,27.37,27.45,27.34,27.36,189486.0,25.1857,25.2593,25.1581,25.1765,189486.0
2022-12-30 12:00:00,27.37,27.54,27.35,27.5,193736.0,25.1857,25.3421,25.1673,25.3053,193736.0
2022-12-30 12:30:00,27.5,27.58,27.4,27.46,197734.0,25.3053,25.3789,25.2133,25.2685,197734.0
2022-12-30 13:00:00,27.45,27.47,27.24,27.37,206417.0,25.2593,25.2777,25.0661,25.1857,206417.0
2022-12-30 13:30:00,27.36,27.42,27.27,27.31,186205.0,25.1765,25.2317,25.0937,25.1305,186205.0
2022-12-30 14:00:00,27.31,27.37,27.28,27.34,189434.0,25.1305,25.1857,25.1029,25.1581,189434.0
2022-12-30 14:30:00,27.33,27.37,27.2,27.21,226495.0,25.1489,25.1857,25.0292,25.0385,226495.0
2022-12-30 15:00:00,27.21,27.46,27.21,27.41,240881.0,25.0385,25.2685,25.0385,25.2225,240881.0
2022-12-30 15:30:00,27.41,27.66,27.4,27.6,760368.0,25.2225,25.4525,25.2133,25.3973,760368.0
2023-01-03 09:30:00,28.01,28.45,27.78,27.8,449204.0,25.7746,26.1795,25.563,25.5814,449204.0
2023-01-03 10:00:00,27.8,27.86,27.51,27.86,367854.0,25.5814,25.6366,25.3145,25.6366,367854.0
2023-01-03 10:30:00,27.86,28.36,27.8,28.33,261511.0,25.6366,26.0967,25.5814,26.0691,261511.0
2023-01-03 11:00:00,28.34,28.39,27.93,27.97,256212.0,26.0783,26.1243,25.701,25.7378,256212.0
2023-01-03 11:30:00,27.97,27.97,27.73,27.78,233131.0,25.7378,25.7378,25.517,25.563,233131.0
2023-01-03 12:00:00,27.77,27.78,27.62,27.68,188631.0,25.5538,25.563,25.4157,25.4709,188631.0
2023-01-03 12:30:00,27.69,27.79,27.5,27.59,250483.0,25.4801,25.5722,25.3053,25.3881,250483.0
2023-01-03 13:00:00,27.58,27.9,27.5,27.89,406150.0,25.3789,25.6734,25.3053,25.6642,406150.0
2023-01-03 13:30:00,27.89,28.06,27.84,27.93,263452.0,25.6642,25.8206,25.6182,25.701,263452.0
2023-01-03 14:00:00,27.93,27.97,27.84,27.88,158026.0,25.701,25.7378,25.6182,25.655,158026.0
2023-01-03 14:30:00,27.88,28.1,27.77,27.93,263865.0,25.655,25.8574,25.5538,25.701,263865.0
2023-01-03 15:00:00,27.94,28.04,27.88,27.91,332670.0,25.7102,25.8022,25.655,25.6826,332670.0
2023-01-03 15:30:00,27.92,27.98,27.74,27.75,936287.0,25.6918,25.747,25.5262,25.5354,936287.0
2023-01-04 09:30:00,28.16,28.58,27.96,28.43,283196.0,25.9126,26.2991,25.7286,26.1611,283196.0
2023-01-04 10:00:00,28.43,28.65,28.12,28.55,398609.0,26.1611,26.3635,25.8758,26.2715,398609.0
2023-01-04 10:30:00,28.56,29.06,28.55,29.05,322343.0,26.2807,26.7408,26.2715,26.7316,322343.0
2023-01-04 11:00:00,29.06,29.44,28.99,29.41,412738.0,26.7408,27.0905,26.6764,27.0629,412738.0
2023-01-04 11:30:00,29.41,29.55,29.36,29.46,353559.0,27.0629,27.1917,27.0169,27.1089,353559.0
2023-01-04 12:00:00,29.46,29.53,29.36,29.5,356936.0,27.1089,27.1733,27.0169,27.1457,356936.0
2023-01-04 12:30:00,29.5,29.65,29.5,29.61,300177.0,27.1457,27.2837,27.1457,27.2469,300177.0
2023-01-04 13:00:00,29.61,29.61,29.29,29.29,289373.0,27.2469,27.2469,26.9525,26.9525,289373.0
2023-01-04 13:30:00,29.3,29.39,29.25,29.25,301196.0,26.9617,27.0445,26.9156,26.9156,301196.0
2023-01-04 14:00:00,29.27,29.38,29.04,29.1,250492.0,26.934,27.0353,26.7224,26.7776,250492.0
2023-01-04 14:30:00,29.09,29.41,29.08,29.41,211121.0,26.7684,27.0629,26.7592,27.0629,211121.0
2023-01-04 15:00:00,29.41,29.51,29.33,29.4,315205.0,27.0629,27.1549,26.9893,27.0537,315205.0
2023-01-04 15:30:00,29.39,29.53,29.19,29.52,869879.0,27.0445,27.1733,26.8604,27.1641,869879.0
2023-01-05 09:30:00,29.04,29.19,28.38,28.63,558017.0,26.7224,26.8604,26.1151,26.3451,558017.0
2023-01-05 10:00:00,28.63,28.88,28.58,28.83,291875.0,26.3451,26.5752,26.2991,26.5292,291875.0
2023-01-05 10:30:00,28.84,29.07,28.8,28.88,205195.0,26.5384,26.75,26.5016,26.5752,205195.0
2023-01-05 11:00:00,28.89,28.99,28.73,28.76,213200.0,26.5844,26.6764,26.4371,26.4647,213200.0
2023-01-05 11:30:00,28.77,29.04,28.75,28.93,139514.0,26.474,26.7224,26.4555,26.6212,139514.0
2023-01-05 12:00:00,28.93,29.15,28.93,29.0,253357.0,26.6212,26.8236,26.6212,26.6856,253357.0
2023-01-05 12:30:00,29.0,29.18,28.99,29.04,175183.0,26.6856,26.8512,26.6764,26.7224,175183.0
2023-01-05 13:00:00,29.05,29.38,29.03,29.34,162731.0,26.7316,27.0353,26.7132,26.9985,162731.0
2023-01-05 13:30:00,29.35,29.39,29.26,29.29,148257.0,27.0077,27.0445,26.9248,26.9525,148257.0
2023-01-05 14:00:00,29.3,29.39,29.27,29.3,134275.0,26.9617,27.0445,26.934,26.9617,134275.0
2023-01-05 14:30:00,29.3,29.5,29.27,29.38,160899.0,26.9617,27.1457,26.934,27.0353,160899.0
2023-01-05 15:00:00,29.38,29.42,29.35,29.4,192910.0,27.0353,27.0721,27.0077,27.0537,192910.0
2023-01-05 15:30:00,29.4,29.51,29.33,29.44,701891.0,27.0537,27.1549,26.9893,27.0905,701891.0
2023-01-06 09:30:00,29.26,29.83,29.0,29.16,429448.0,26.9248,27.4494,26.6856,26.8328,429448.0
2023-01-06 10:00:00,29.18,29.47,29.18,29.33,321439.0,26.8512,27.1181,26.8512,26.9893,321439.0
2023-01-06 10:30:00,29.34,29.68,29.33,29.6,231302.0,26.9985,27.3113,26.9893,27.2377,231302.0
2023-01-06 11:00:00,29.6,29.62,29.36,29.4,215212.0,27.2377,27.2561,27.0169,27.0537,215212.0
2023-01-06 11:30:00,29.4,29.48,29.3,29.44,212073.0,27.0537,27.1273,26.9617,27.0905,212073.0
2023-01-06 12:00:00,29.45,29.54,29.43,29.44,137156.0,27.0997,27.1825,27.0813,27.0905,137156.0
2023-01-06 12:30:00,29.45,29.48,29.28,29.33,170872.0,27.0997,27.1273,26.9432,26.9893,170872.0
2023-01-06 13:00:00,29.34,29.39,29.22,29.37,208584.0,26.9985,27.0445,26.888,27.0261,208584.0
2023-01-06 13:30:00,29.37,29.53,29.36,29.48,200028.0,27.0261,27.1733,27.0169,27.1273,200028.0
2023-01-06 14:00:00,29.48,29.53,29.45,29.5,206434.0,27.1273,27.1733,27.0997,27.1457,206434.0
2023-01-06 14:30:00,29.49,29.62,29.49,29.6,177537.0,27.1365,27.2561,27.1365,27.2377,177537.0
2023-01-06 15:00:00,29.6,29.67,29.51,29.52,265921.0,27.2377,27.3021,27.1549,27.1641,265921.0
2023-01-06 15:30:00,29.52,29.64,29.45,29.54,936151.0,27.1641,27.2745,27.0997,27.1825,936151.0
2023-01-09 09:30:00,29.55,29.57,28.9,29.27,417583.0,27.1917,27.2101,26.5936,26.934,417583.0
2023-01-09 10:00:00,29.28,29.72,29.27,29.7,189744.0,26.9432,27.3481,26.934,27.3297,189744.0
2023-01-09 10:30:00,29.7,29.73,29.58,29.62,157489.0,27.3297,27.3573,27.2193,27.2561,157489.0
2023-01-09 11:00:00,29.63,29.92,29.62,29.87,160560.0,27.2653,27.5322,27.2561,27.4862,160560.0
2023-01-09 11:30:00,29.86,29.88,29.74,29.86,174238.0,27.477,27.4954,27.3665,27.477,174238.0
2023-01-09 12:00:00,29.86,29.89,29.79,29.87,186041.0,27.477,27.5046,27.4125,27.4862,186041.0
2023-01-09 12:30:00,29.87,29.96,29.84,29.95,209056.0,27.4862,27.569,27.4586,27.5598,209056.0
2023-01-09 13:00:00,29.95,30.16,29.86,30.15,201125.0,27.5598,27.753,27.477,27.7438,201125.0
2023-01-09 13:30:00,30.16,30.2,29.86,29.94,212825.0,27.753,27.7898,27.477,27.5506,212825.0
2023-01-09 14:00:00,29.94,30.02,29.88,29.88,157001.0,27.5506,27.6242,27.4954,27.4954,157001.0
2023-01-09 14:30:00,29.88,29.88,29.68,29.69,144579.0,27.4954,27.4954,27.3113,27.3205,144579.0
2023-01-09 15:00:00,29.69,29.72,29.58,29.64,255762.0,27.3205,27.3481,27.2193,27.2745,255762.0
2023-01-09 15:30:00,29.64,29.66,29.52,29.56,603541.0,27.2745,27.2929,27.1641,27.2009,603541.0
2023-01-10 09:30:00,29.63,29.93,29.6,29.73,246974.0,27.2653,27.5414,27.2377,27.3573,246974.0
2023-01-10 10:00:00,29.75,29.93,29.61,29.62,194537.0,27.3757,27.5414,27.2469,27.2561,194537.0
2023-01-10 10:30:00,29.63,29.63,29.27,29.57,206642.0,27.2653,27.2653,26.934,27.2101,206642.0
2023-01-10 11:00:00,29.58,29.71,29.45,29.59,96570.0,27.2193,27.3389,27.0997,27.2285,96570.0
2023-01-10 11:30:00,29.59,29.77,29.58,29.7,106309.0,27.2285,27.3941,27.2193,27.3297,106309.0
2023-01-10 12:00:00,29.7,29.79,29.61,29.77,85780.0,27.3297,27.4125,27.2469,27.3941,85780.0
2023-01-10 12:30:00,29.77,29.81,29.71,29.76,77751.0,27.3941,27.431,27.3389,27.3849,77751.0
2023-01-10 13:00:00,29.75,29.85,29.73,29.85,97991.0,27.3757,27.4678,27.3573,27.4678,97991.0
2023-01-10 13:30:00,29.85,29.91,29.84,29.9,98606.0,27.4678,27.523,27.4586,27.5138,98606.0
2023-01-10 14:00:00,29.91,29.92,29.82,29.9,90183.0,27.523,27.5322,27.4402,27.5138,90183.0
2023-01-10 14:30:00,29.91,29.95,29.86,29.94,157368.0,27.523,27.5598,27.477,27.5506,157368.0
2023-01-10 15:00:00,29.94,30.0,29.88,29.93,155479.0,27.5506,27.6058,27.4954,27.5414,155479.0
2023-01-10 15:30:00,29.93,30.01,29.92,29.95,586032.0,27.5414,27.615,27.5322,27.5598,586032.0
2023-01-11 09:30:00,30.04,30.09,29.55,29.86,446620.0,27.6426,27.6886,27.1917,27.477,446620.0
2023-01-11 10:00:00,29.86,29.93,29.77,29.88,213954.0,27.477,27.5414,27.3941,27.4954,213954.0
2023-01-11 10:30:00,29.88,29.97,29.72,29.87,271917.0,27.4954,27.5782,27.3481,27.4862,271917.0
2023-01-11 11:00:00,29.88,30.11,29.86,30.1,249463.0,27.4954,27.707,27.477,27.6978,249463.0
2023-01-11 11:30:00,30.11,30.26,30.06,30.07,304436.0,27.707,27.845,27.661,27.6702,304436.0
2023-01-11 12:00:00,30.07,30.2,30.02,30.18,147707.0,27.6702,27.7898,27.6242,27.7714,147707.0
2023-01-11 12:30:00,30.19,30.19,30.1,30.12,103600.0,27.7806,27.7806,27.6978,27.7162,103600.0
2023-01-11 13:00:00,30.13,30.18,30.07,30.1,126892.0,27.7254,27.7714,27.6702,27.6978,126892.0
2023-01-11 13:30:00,30.1,30.14,30.04,30.05,130172.0,27.6978,27.7346,27.6426,27.6518,130172.0
2023-01-11 14:00:00,30.06,30.1,30.01,30.02,206521.0,27.661,27.6978,27.615,27.6242,206521.0
2023-01-11 14:30:00,30.02,30.2,30.01,30.2,217069.0,27.6242,27.7898,27.615,27.7898,217069.0
2023-01-11 15:00:00,30.19,30.26,30.15,30.23,267952.0,27.7806,27.845,27.7438,27.8174,267952.0
2023-01-11 15:30:00,30.23,30.24,30.05,30.18,946889.0,27.8174,27.8266,27.6518,27.7714,946889.0
2023-01-12 09:30:00,30.5,30.75,30.02,30.18,266259.0,28.0659,28.2959,27.6242,27.7714,266259.0
2023-01-12 10:00:00,30.19,30.6,30.18,30.47,226454.0,27.7806,28.1579,27.7714,28.0383,226454.0
2023-01-12 10:30:00,30.47,30.54,30.2,30.2,267002.0,28.0383,28.1027,27.7898,27.7898,267002.0
2023-01-12 11:00:00,30.2,30.65,30.11,30.62,230073.0,27.7898,28.2039,27.707,28.1763,230073.0
2023-01-12 11:30:00,30.61,30.69,30.55,30.65,117631.0,28.1671,28.2407,28.1119,28.2039,117631.0
2023-01-12 12:00:00,30.65,30.89,30.63,30.82,217748.0,28.2039,28.4248,28.1855,28.3603,217748.0
2023-01-12 12:30:00,30.82,30.89,30.79,30.87,118324.0,28.3603,28.4248,28.3327,28.4064,118324.0
2023-01-12 13:00:00,30.88,30.93,30.71,30.74,168560.0,28.4156,28.4616,28.2591,28.2867,168560.0
2023-01-12 13:30:00,30.73,30.83,30.69,30.72,186126.0,28.2775,28.3695,28.2407,28.2683,186126.0
2023-01-12 14:00:00,30.74,30.81,30.68,30.75,161126.0,28.2867,28.3511,28.2315,28.2959,161126.0
2023-01-12 14:30:00,30.74,30.8,30.68,30.71,172147.0,28.2867,28.3419,28.2315,28.2591,172147.0
2023-01-12 15:00:00,30.72,30.78,30.65,30.7,241528.0,28.2683,28.3235,28.2039,28.2499,241528.0
2023-01-12 15:30:00,30.71,30.84,30.69,30.76,897765.0,28.2591,28.3788,28.2407,28.3051,897765.0
2023-01-13 09:30:00,30.33,30.58,30.17,30.39,276814.0,27.9095,28.1395,27.7622,27.9647,276814.0
2023-01-13 10:00:00,30.38,30.55,30.29,30.48,188614.0,27.9555,28.1119,27.8726,28.0475,188614.0
2023-01-13 10:30:00,30.48,30.58,30.4,30.42,207846.0,28.0475,28.1395,27.9739,27.9923,207846.0
2023-01-13 11:00:00,30.43,30.51,30.31,30.4,168954.0,28.0015,28.0751,27.891,27.9739,168954.0
2023-01-13 11:30:00,30.4,30.54,30.32,30.51,186992.0,27.9739,28.1027,27.9003,28.0751,186992.0
2023-01-13 12:00:00,30.51,30.63,30.51,30.61,130574.0,28.0751,28.1855,28.0751,28.1671,130574.0
2023-01-13 12:30:00,30.6,30.7,30.53,30.7,131567.0,28.1579,28.2499,28.0935,28.2499,131567.0
2023-01-13 13:00:00,30.7,30.7,30.57,30.62,114296.0,28.2499,28.2499,28.1303,28.1763,114296.0
2023-01-13 13:30:00,30.62,30.83,30.61,30.83,126483.0,28.1763,28.3695,28.1671,28.3695,126483.0
2023-01-13 14:00:00,30.83,31.04,30.79,30.99,326699.0,28.3695,28.5628,28.3327,28.5168,326699.0
2023-01-13 14:30:00,30.98,31.03,30.87,30.92,267475.0,28.5076,28.5536,28.4064,28.4524,267475.0
2023-01-13 15:00:00,30.92,31.05,30.91,31.04,295642.0,28.4524,28.572,28.4432,28.5628,295642.0
2023-01-13 15:30:00,31.04,31.16,30.98,31.12,1051636.0,28.5628,28.6732,28.5076,28.6364,1051636.0
2023-01-17 09:30:00,30.98,31.28,30.98,30.99,354591.0,28.5076,28.7836,28.5076,28.5168,354591.0
2023-01-17 10:00:00,30.99,31.33,30.99,31.09,273968.0,28.5168,28.8296,28.5168,28.6088,273968.0
2023-01-17 10:30:00,31.09,31.09,30.81,30.83,207047.0,28.6088,28.6088,28.3511,28.3695,207047.0
2023-01-17 11:00:00,30.83,30.84,30.53,30.57,314253.0,28.3695,28.3788,28.0935,28.1303,314253.0
2023-01-17 11:30:00,30.57,30.79,30.5,30.59,408986.0,28.1303,28.3327,28.0659,28.1487,408986.0
2023-01-17 12:00:00,30.59,30.66,30.34,30.48,327020.0,28.1487,28.2131,27.9187,28.0475,327020.0
2023-01-17 12:30:00,30.48,30.67,30.47,30.67,168472.0,28.0475,28.2223,28.0383,28.2223,168472.0
2023-01-17 13:00:00,30.67,30.81,30.6,30.77,247344.0,28.2223,28.3511,28.1579,28.3143,247344.0
2023-01-17 13:30:00,30.77,30.84,30.75,30.84,169291.0,28.3143,28.3788,28.2959,28.3788,169291.0
2023-01-17 14:00:00,30.84,30.84,30.54,30.58,314863.0,28.3788,28.3788,28.1027,28.1395,314863.0
2023-01-17 14:30:00,30.59,30.7,30.59,30.59,187491.0,28.1487,28.2499,28.1487,28.1487,187491.0
2023-01-17 15:00:00,30.6,30.63,30.51,30.52,288874.0,28.1579,28.1855,28.0751,28.0843,288874.0
2023-01-17 15:30:00,30.52,30.63,30.46,30.61,708582.0,28.0843,28.1855,28.0291,28.1671,708582.0
2023-01-18 09:30:00,30.74,30.97,30.64,30.81,229893.0,28.2867,28.4984,28.1947,28.3511,229893.0
2023-01-18 10:00:00,30.8,31.03,30.77,30.85,241030.0,28.3419,28.5536,28.3143,28.388,241030.0
2023-01-18 10:30:00,30.85,30.87,30.6,30.65,220918.0,28.388,28.4064,28.1579,28.2039,220918.0
2023-01-18 11:00:00,30.65,30.71,30.42,30.47,194507.0,28.2039,28.2591,27.9923,28.0383,194507.0
2023-01-18 11:30:00,30.46,30.46,30.24,30.35,189640.0,28.0291,28.0291,27.8266,27.9279,189640.0
2023-01-18 12:00:00,30.35,30.4,30.29,30.35,188798.0,27.9279,27.9739,27.8726,27.9279,188798.0
2023-01-18 12:30:00,30.36,30.46,30.3,30.3,210898.0,27.9371,28.0291,27.8818,27.8818,210898.0
2023-01-18 13:00:00,30.31,30.37,30.19,30.31,203033.0,27.891,27.9463,27.7806,27.891,203033.0
2023-01-18 13:30:00,30.3,30.45,30.28,30.42,172967.0,27.8818,28.0199,27.8634,27.9923,172967.0
2023-01-18 14:00:00,30.43,30.43,30.28,30.36,209136.0,28.0015,28.0015,27.8634,27.9371,209136.0
2023-01-18 14:30:00,30.37,30.42,30.24,30.24,186230.0,27.9463,27.9923,27.8266,27.8266,186230.0
2023-01-18 15:00:00,30.24,30.31,30.18,30.25,316188.0,27.8266,27.891,27.7714,27.8358,316188.0
2023-01-18 15:30:00,30.25,30.26,30.02,30.05,765061.0,27.8358,27.845,27.6242,27.6518,765061.0
2023-01-19 09:30:00,29.46,29.46,28.64,28.86,608375.0,27.1089,27.1089,26.3543,26.5568,608375.0
2023-01-19 10:00:00,28.85,29.11,28.7,28.76,284601.0,26.5476,26.7868,26.4095,26.4647,284601.0
2023-01-19 10:30:00,28.75,28.75,28.43,28.44,341527.0,26.4555,26.4555,26.1611,26.1703,341527.0
2023-01-19 11:00:00,28.44,28.89,28.4,28.65,267277.0,26.1703,26.5844,26.1335,26.3635,267277.0
2023-01-19 11:30:00,28.64,28.64,28.24,28.29,302493.0,26.3543,26.3543,25.9862,26.0323,302493.0
2023-01-19 12:00:00,28.3,28.36,28.13,28.17,358827.0,26.0415,26.0967,25.885,25.9218,358827.0
2023-01-19 12:30:00,28.17,28.29,28.14,28.27,205358.0,25.9218,26.0323,25.8942,26.0139,205358.0
2023-01-19 13:00:00,28.28,28.33,28.16,28.26,245641.0,26.0231,26.0691,25.9126,26.0047,245641.0
2023-01-19 13:30:00,28.26,28.39,28.26,28.3,308763.0,26.0047,26.1243,26.0047,26.0415,308763.0
2023-01-19 14:00:00,28.3,28.66,28.24,28.64,225682.0,26.0415,26.3727,25.9862,26.3543,225682.0
2023-01-19 14:30:00,28.65,28.83,28.61,28.81,220762.0,26.3635,26.5292,26.3267,26.5108,220762.0
2023-01-19 15:00:00,28.8,28.87,28.56,28.59,337984.0,26.5016,26.566,26.2807,26.3083,337984.0
2023-01-19 15:30:00,28.59,28.59,28.4,28.43,1053748.0,26.3083,26.3083,26.1335,26.1611,1053748.0
2023-01-20 09:30:00,28.41,28.66,28.34,28.66,370617.0,26.1427,26.3727,26.0783,26.3727,370617.0
2023-01-20 10:00:00,28.66,28.81,28.61,28.75,234653.0,26.3727,26.5108,26.3267,26.4555,234653.0
2023-01-20 10:30:00,28.76,28.88,28.72,28.78,186447.0,26.4647,26.5752,26.4279,26.4832,186447.0
2023-01-20 11:00:00,28.78,29.0,28.77,28.99,167654.0,26.4832,26.6856,26.474,26.6764,167654.0
2023-01-20 11:30:00,28.99,29.02,28.9,28.94,171242.0,26.6764,26.704,26.5936,26.6304,171242.0
2023-01-20 12:00:00,28.95,29.24,28.92,29.23,191435.0,26.6396,26.9064,26.612,26.8972,191435.0
2023-01-20 12:30:00,29.23,29.28,29.13,29.14,136743.0,26.8972,26.9432,26.8052,26.8144,136743.0
2023-01-20 13:00:00,29.13,29.19,29.02,29.03,133317.0,26.8052,26.8604,26.704,26.7132,133317.0
2023-01-20 13:30:00,29.03,29.21,29.03,29.19,156558.0,26.7132,26.8788,26.7132,26.8604,156558.0
2023-01-20 14:00:00,29.2,29.26,29.14,29.25,137426.0,26.8696,26.9248,26.8144,26.9156,137426.0
2023-01-20 14:30:00,29.26,29.38,29.19,29.29,330109.0,26.9248,27.0353,26.8604,26.9525,330109.0
2023-01-20 15:00:00,29.29,29.37,29.24,29.24,256295.0,26.9525,27.0261,26.9064,26.9064,256295.0
2023-01-20 15:30:00,29.24,29.35,29.15,29.35,1000757.0,26.9064,27.0077,26.8236,27.0077,1000757.0
2023-01-23 09:30:00,29.42,30.06,29.42,29.95,287986.0,27.0721,27.661,27.0721,27.5598,287986.0
2023-01-23 10:00:00,29.95,30.11,29.8,29.85,411324.0,27.5598,27.707,27.4217,27.4678,411324.0
2023-01-23 10:30:00,29.85,29.89,29.67,29.86,253958.0,27.4678,27.5046,27.3021,27.477,253958.0
2023-01-23 11:00:00,29.86,30.08,29.83,30.0,189637.0,27.477,27.6794,27.4494,27.6058,189637.0
2023-01-23 11:30:00,30.01,30.08,29.83,29.92,169773.0,27.615,27.6794,27.4494,27.5322,169773.0
2023-01-23 12:00:00,29.92,30.01,29.85,30.0,130381.0,27.5322,27.615,27.4678,27.6058,130381.0
2023-01-23 12:30:00,29.99,30.26,29.99,30.24,193968.0,27.5966,27.845,27.5966,27.8266,193968.0
2023-01-23 13:00:00,30.24,30.36,30.21,30.32,166011.0,27.8266,27.9371,27.799,27.9003,166011.0
2023-01-23 13:30:00,30.33,30.5,30.32,30.48,164364.0,27.9095,28.0659,27.9003,28.0475,164364.0
2023-01-23 14:00:00,30.47,30.53,30.36,30.37,162429.0,28.0383,28.0935,27.9371,27.9463,162429.0
2023-01-23 14:30:00,30.37,30.43,30.24,30.27,217622.0,27.9463,28.0015,27.8266,27.8542,217622.0
2023-01-23 15:00:00,30.27,30.45,30.26,30.41,160680.0,27.8542,28.0199,27.845,27.9831,160680.0
2023-01-23 15:30:00,30.41,30.53,30.39,30.48,529518.0,27.9831,28.0935,27.9647,28.0475,529518.0
2023-01-24 09:30:00,29.85,30.37,29.77,30.1,326353.0,27.4678,27.9463,27.3941,27.6978,326353.0
2023-01-24 10:00:00,30.11,30.26,29.98,30.19,181645.0,27.707,27.845,27.5874,27.7806,181645.0
2023-01-24 10:30:00,30.19,30.42,30.15,30.39,228962.0,27.7806,27.9923,27.7438,27.9647,228962.0
2023-01-24 11:00:00,30.39,30.53,30.36,30.5,175272.0,27.9647,28.0935,27.9371,28.0659,175272.0
2023-01-24 11:30:00,30.5,30.55,30.39,30.49,155884.0,28.0659,28.1119,27.9647,28.0567,155884.0
2023-01-24 12:00:00,30.48,30.49,30.34,30.44,198440.0,28.0475,28.0567,27.9187,28.0107,198440.0
2023-01-24 12:30:00,30.44,30.44,30.31,30.31,87709.0,28.0107,28.0107,27.891,27.891,87709.0
2023-01-24 13:00:00,30.32,30.39,30.27,30.37,139098.0,27.9003,27.9647,27.8542,27.9463,139098.0
2023-01-24 13:30:00,30.37,30.59,30.36,30.55,128567.0,27.9463,28.1487,27.9371,28.1119,128567.0
2023-01-24 14:00:00,30.55,30.55,30.31,30.33,155856.0,28.1119,28.1119,27.891,27.9095,155856.0
2023-01-24 14:30:00,30.34,30.48,30.34,30.45,150958.0,27.9187,28.0475,27.9187,28.0199,150958.0
2023-01-24 15:00:00,30.45,30.49,30.39,30.46,158423.0,28.0199,28.0567,27.9647,28.0291,158423.0
2023-01-24 15:30:00,30.46,30.47,30.26,30.26,559699.0,28.0291,28.0383,27.845,27.845,559699.0
2023-01-25 09:30:00,29.92,29.94,29.28,29.29,361893.0,27.5322,27.5506,26.9432,26.9525,361893.0
2023-01-25 10:00:00,29.29,29.46,28.93,28.98,344850.0,26.9525,27.1089,26.6212,26.6672,344850.0
2023-01-25 10:30:00,28.99,29.05,28.89,29.01,296084.0,26.6764,26.7316,26.5844,26.6948,296084.0
2023-01-25 11:00:00,29.01,29.17,28.96,29.09,227205.0,26.6948,26.842,26.6488,26.7684,227205.0
2023-01-25 11:30:00,29.09,29.22,29.06,29.16,419471.0,26.7684,26.888,26.7408,26.8328,419471.0
2023-01-25 12:00:00,29.16,29.31,29.14,29.23,258677.0,26.8328,26.9709,26.8144,26.8972,258677.0
2023-01-25 12:30:00,29.23,29.28,29.23,29.26,155666.0,26.8972,26.9432,26.8972,26.9248,155666.0
2023-01-25 13:00:00,29.26,29.38,29.24,29.34,254314.0,26.9248,27.0353,26.9064,26.9985,254314.0
2023-01-25 13:30:00,29.34,29.54,29.31,29.47,234091.0,26.9985,27.1825,26.9709,27.1181,234091.0
2023-01-25 14:00:00,29.47,29.62,29.4,29.55,185062.0,27.1181,27.2561,27.0537,27.1917,185062.0
2023-01-25 14:30:00,29.55,29.62,29.46,29.59,144826.0,27.1917,27.2561,27.1089,27.2285,144826.0
2023-01-25 15:00:00,29.6,29.73,29.59,29.71,328073.0,27.2377,27.3573,27.2285,27.3389,328073.0
2023-01-25 15:30:00,29.72,29.98,29.71,29.88,1193979.0,27.3481,27.5874,27.3389,27.4954,1193979.0
2023-01-26 09:30:00,30.51,30.67,29.98,29.99,424865.0,28.0751,28.2223,27.5874,27.5966,424865.0
2023-01-26 10:00:00,29.99,30.03,29.7,29.77,271010.0,27.5966,27.6334,27.3297,27.3941,271010.0
2023-01-26 10:30:00,29.76,29.9,29.38,29.4,222269.0,27.3849,27.5138,27.0353,27.0537,222269.0
2023-01-26 11:00:00,29.4,29.47,29.33,29.45,247064.0,27.0537,27.1181,26.9893,27.0997,247064.0
2023-01-26 11:30:00,29.44,29.71,29.43,29.61,142354.0,27.0905,27.3389,27.0813,27.2469,142354.0
2023-01-26 12:00:00,29.61,29.69,29.54,29.68,147968.0,27.2469,27.3205,27.1825,27.3113,147968.0
2023-01-26 12:30:00,29.68,29.71,29.51,29.62,260598.0,27.3113,27.3389,27.1549,27.2561,260598.0
2023-01-26 13:00:00,29.62,29.73,29.58,29.73,87333.0,27.2561,27.3573,27.2193,27.3573,87333.0
2023-01-26 13:30:00,29.74,29.89,29.73,29.8,128544.0,27.3665,27.5046,27.3573,27.4217,128544.0
2023-01-26 14:00:00,29.79,29.79,29.56,29.56,236407.0,27.4125,27.4125,27.2009,27.2009,236407.0
2023-01-26 14:30:00,29.57,29.57,29.45,29.51,222289.0,27.2101,27.2101,27.0997,27.1549,222289.0
2023-01-26 15:00:00,29.51,29.78,29.46,29.77,184236.0,27.1549,27.4033,27.1089,27.3941,184236.0
2023-01-26 15:30:00,29.77,29.92,29.74,29.9,418862.0,27.3941,27.5322,27.3665,27.5138,418862.0
2023-01-27 09:30:00,29.71,30.04,29.65,29.87,217052.0,27.3389,27.6426,27.2837,27.4862,217052.0
2023-01-27 10:00:00,29.88,30.12,29.81,30.04,153670.0,27.4954,27.7162,27.431,27.6426,153670.0
2023-01-27 10:30:00,30.04,30.09,29.83,29.87,139139.0,27.6426,27.6886,27.4494,27.4862,139139.0
2023-01-27 11:00:00,29.87,29.98,29.82,29.92,92368.0,27.4862,27.5874,27.4402,27.5322,92368.0
2023-01-27 11:30:00,29.93,30.12,29.92,30.08,171050.0,27.5414,27.7162,27.5322,27.6794,171050.0
2023-01-27 12:00:00,30.08,30.24,30.03,30.22,210851.0,27.6794,27.8266,27.6334,27.8082,210851.0
2023-01-27 12:30:00,30.23,30.39,30.19,30.32,126301.0,27.8174,27.9647,27.7806,27.9003,126301.0
2023-01-27 13:00:00,30.33,30.39,30.28,30.38,206836.0,27.9095,27.9647,27.8634,27.9555,206836.0
2023-01-27 13:30:00,30.39,30.61,30.38,30.51,151822.0,27.9647,28.1671,27.9555,28.0751,151822.0
2023-01-27 14:00:00,30.51,30.69,30.47,30.63,284648.0,28.0751,28.2407,28.0383,28.1855,284648.0
2023-01-27 14:30:00,30.63,30.64,30.46,30.61,177872.0,28.1855,28.1947,28.0291,28.1671,177872.0
2023-01-27 15:00:00,30.61,30.8,30.6,30.65,281876.0,28.1671,28.3419,28.1579,28.2039,281876.0
2023-01-27 15:30:00,30.65,30.67,30.38,30.45,808311.0,28.2039,28.2223,27.9555,28.0199,808311.0
2023-01-30 09:30:00,29.89,30.15,29.63,29.88,468455.0,27.5046,27.7438,27.2653,27.4954,468455.0
2023-01-30 10:00:00,29.89,30.22,29.87,30.13,449803.0,27.5046,27.8082,27.4862,27.7254,449803.0
2023-01-30 10:30:00,30.13,30.15,29.75,30.05,400586.0,27.7254,27.7438,27.3757,27.6518,400586.0
2023-01-30 11:00:00,30.04,30.33,29.96,30.24,251330.0,27.6426,27.9095,27.569,27.8266,251330.0
2023-01-30 11:30:00,30.23,30.45,30.23,30.44,344548.0,27.8174,28.0199,27.8174,28.0107,344548.0
2023-01-30 12:00:00,30.43,30.43,30.29,30.39,225041.0,28.0015,28.0015,27.8726,27.9647,225041.0
2023-01-30 12:30:00,30.39,30.41,30.27,30.38,216287.0,27.9647,27.9831,27.8542,27.9555,216287.0
2023-01-30 13:00:00,30.38,30.55,30.36,30.44,188849.0,27.9555,28.1119,27.9371,28.0107,188849.0
2023-01-30 13:30:00,30.44,30.5,30.37,30.49,160449.0,28.0107,28.0659,27.9463,28.0567,160449.0
2023-01-30 14:00:00,30.49,30.53,30.21,30.26,174066.0,28.0567,28.0935,27.799,27.845,174066.0
2023-01-30 14:30:00,30.26,30.35,30.21,30.25,143934.0,27.845,27.9279,27.799,27.8358,143934.0
2023-01-30 15:00:00,30.25,30.33,30.2,30.24,216421.0,27.8358,27.9095,27.7898,27.8266,216421.0
2023-01-30 15:30:00,30.24,30.38,30.11,30.12,592338.0,27.8266,27.9555,27.707,27.7162,592338.0
2023-01-31 09:30:00,30.28,30.79,30.28,30.74,228315.0,27.8634,28.3327,27.8634,28.2867,228315.0
2023-01-31 10:00:00,30.74,30.77,30.27,30.5,208302.0,28.2867,28.3143,27.8542,28.0659,208302.0
2023-01-31 10:30:00,30.5,30.75,30.49,30.68,289499.0,28.0659,28.2959,28.0567,28.2315,289499.0
2023-01-31 11:00:00,30.69,30.76,30.64,30.72,119308.0,28.2407,28.3051,28.1947,28.2683,119308.0
2023-01-31 11:30:00,30.73,30.73,30.45,30.6,137846.0,28.2775,28.2775,28.0199,28.1579,137846.0
2023-01-31 12:00:00,30.61,30.62,30.49,30.54,120696.0,28.1671,28.1763,28.0567,28.1027,120696.0
2023-01-31 12:30:00,30.54,30.58,30.44,30.57,162842.0,28.1027,28.1395,28.0107,28.1303,162842.0
2023-01-31 13:00:00,30.57,30.59,30.4,30.44,123230.0,28.1303,28.1487,27.9739,28.0107,123230.0
2023-01-31 13:30:00,30.44,30.55,30.42,30.51,124283.0,28.0107,28.1119,27.9923,28.0751,124283.0
2023-01-31 14:00:00,30.51,30.71,30.51,30.71,133123.0,28.0751,28.2591,28.0751,28.2591,133123.0
2023-01-31 14:30:00,30.71,30.75,30.65,30.74,141034.0,28.2591,28.2959,28.2039,28.2867,141034.0
2023-01-31 15:00:00,30.74,30.79,30.65,30.66,230848.0,28.2867,28.3327,28.2039,28.2131,230848.0
2023-01-31 15:30:00,30.66,30.92,30.6,30.91,1814021.0,28.2131,28.4524,28.1579,28.4432,1814021.0
2023-02-01 09:30:00,30.81,30.93,30.22,30.92,481550.0,28.3511,28.4616,27.8082,28.4524,481550.0
2023-02-01 10:00:00,30.92,31.08,30.71,31.08,299166.0,28.4524,28.5996,28.2591,28.5996,299166.0
2023-02-01 10:30:00,31.08,31.15,30.78,30.78,333425.0,28.5996,28.664,28.3235,28.3235,333425.0
2023-02-01 11:00:00,30.79,30.79,30.61,30.68,221246.0,28.3327,28.3327,28.1671,28.2315,221246.0
2023-02-01 11:30:00,30.68,30.88,30.67,30.73,152178.0,28.2315,28.4156,28.2223,28.2775,152178.0
2023-02-01 12:00:00,30.74,31.01,30.71,31.0,209377.0,28.2867,28.5352,28.2591,28.526,209377.0
2023-02-01 12:30:00,31.01,31.1,30.97,30.99,261655.0,28.5352,28.618,28.4984,28.5168,261655.0
2023-02-01 13:00:00,30.98,31.07,30.95,31.07,140549.0,28.5076,28.5904,28.48,28.5904,140549.0
2023-02-01 13:30:00,31.08,31.13,30.95,30.95,111011.0,28.5996,28.6456,28.48,28.48,111011.0
2023-02-01 14:00:00,30.94,31.11,30.73,30.96,157207.0,28.4708,28.6272,28.2775,28.4892,157207.0
2023-02-01 14:30:00,30.96,31.52,30.71,31.46,376655.0,28.4892,29.0045,28.2591,28.9493,376655.0
2023-02-01 15:00:00,31.46,31.62,31.39,31.61,342303.0,28.9493,29.0965,28.8849,29.0873,342303.0
2023-02-01 15:30:00,31.61,31.98,31.54,31.63,628728.0,29.0873,29.4278,29.0229,29.1057,628728.0
2023-02-02 09:30:00,31.7,31.79,31.32,31.34,693569.0,29.1701,29.2529,28.8204,28.8388,693569.0
2023-02-02 10:00:00,31.35,31.63,31.29,31.51,514428.0,28.848,29.1057,28.7928,28.9953,514428.0
2023-02-02 10:30:00,31.52,32.09,31.5,32.07,478189.0,29.0045,29.529,28.9861,29.5106,478189.0
2023-02-02 11:00:00,32.07,32.13,31.7,31.81,343497.0,29.5106,29.5658,29.1701,29.2713,343497.0
2023-02-02 11:30:00,31.8,31.87,31.66,31.8,222781.0,29.2621,29.3265,29.1333,29.2621,222781.0
2023-02-02 12:00:00,31.81,31.88,31.66,31.83,173168.0,29.2713,29.3358,29.1333,29.2897,173168.0
2023-02-02 12:30:00,31.84,31.97,31.82,31.97,133712.0,29.2989,29.4186,29.2805,29.4186,133712.0
2023-02-02 13:00:00,31.97,31.97,31.75,31.8,142496.0,29.4186,29.4186,29.2161,29.2621,142496.0
2023-02-02 13:30:00,31.8,31.96,31.74,31.91,183834.0,29.2621,29.4094,29.2069,29.3634,183834.0
2023-02-02 14:00:00,31.91,31.93,31.55,31.56,226131.0,29.3634,29.3818,29.0321,29.0413,226131.0
2023-02-02 14:30:00,31.55,31.58,31.21,31.21,357088.0,29.0321,29.0597,28.7192,28.7192,357088.0
2023-02-02 15:00:00,31.21,31.21,31.05,31.12,374004.0,28.7192,28.7192,28.572,28.6364,374004.0
2023-02-02 15:30:00,31.12,31.28,30.94,31.14,1216573.0,28.6364,28.7836,28.4708,28.6548,1216573.0
2023-02-03 09:30:00,30.53,30.98,30.07,30.73,574547.0,28.0935,28.5076,27.6702,28.2775,574547.0
2023-02-03 10:00:00,30.7,30.89,30.59,30.76,232975.0,28.2499,28.4248,28.1487,28.3051,232975.0
2023-02-03 10:30:00,30.79,31.14,30.78,30.9,251323.0,28.3327,28.6548,28.3235,28.434,251323.0
2023-02-03 11:00:00,30.91,31.29,30.91,31.27,212388.0,28.4432,28.7928,28.4432,28.7744,212388.0
2023-02-03 11:30:00,31.28,31.5,31.04,31.04,226838.0,28.7836,28.9861,28.5628,28.5628,226838.0
2023-02-03 12:00:00,31.03,31.29,31.02,31.17,145904.0,28.5536,28.7928,28.5444,28.6824,145904.0
2023-02-03 12:30:00,31.17,31.22,31.03,31.05,144859.0,28.6824,28.7284,28.5536,28.572,144859.0
2023-02-03 13:00:00,31.05,31.07,30.76,30.82,208048.0,28.572,28.5904,28.3051,28.3603,208048.0
2023-02-03 13:30:00,30.82,30.92,30.68,30.81,155461.0,28.3603,28.4524,28.2315,28.3511,155461.0
2023-02-03 14:00:00,30.81,30.85,30.69,30.78,148127.0,28.3511,28.388,28.2407,28.3235,148127.0
2023-02-03 14:30:00,30.77,30.81,30.61,30.64,203831.0,28.3143,28.3511,28.1671,28.1947,203831.0
2023-02-03 15:00:00,30.63,30.73,30.54,30.65,167520.0,28.1855,28.2775,28.1027,28.2039,167520.0
2023-02-03 15:30:00,30.64,30.66,30.46,30.62,613441.0,28.1947,28.2131,28.0291,28.1763,613441.0
2023-02-06 09:30:00,30.0,30.14,29.55,29.67,486760.0,27.6058,27.7346,27.1917,27.3021,486760.0
2023-02-06 10:00:00,29.68,29.98,29.64,29.67,370832.0,27.3113,27.5874,27.2745,27.3021,370832.0
2023-02-06 10:30:00,29.66,29.67,29.4,29.64,423125.0,27.2929,27.3021,27.0537,27.2745,423125.0
2023-02-06 11:00:00,29.63,29.64,29.42,29.61,332663.0,27.2653,27.2745,27.0721,27.2469,332663.0
2023-02-06 11:30:00,29.62,29.68,29.32,29.39,299809.0,27.2561,27.3113,26.9801,27.0445,299809.0
2023-02-06 12:00:00,29.39,29.4,29.15,29.24,225165.0,27.0445,27.0537,26.8236,26.9064,225165.0
2023-02-06 12:30:00,29.24,29.33,28.95,28.97,450731.0,26.9064,26.9893,26.6396,26.658,450731.0
2023-02-06 13:00:00,28.96,29.03,28.87,28.93,508529.0,26.6488,26.7132,26.566,26.6212,508529.0
2023-02-06 13:30:00,28.93,28.96,28.81,28.85,475187.0,26.6212,26.6488,26.5108,26.5476,475187.0
2023-02-06 14:00:00,28.85,28.96,28.84,28.91,618536.0,26.5476,26.6488,26.5384,26.6028,618536.0
2023-02-06 14:30:00,28.91,28.91,28.77,28.85,455955.0,26.6028,26.6028,26.474,26.5476,455955.0
2023-02-06 15:00:00,28.85,28.86,28.69,28.7,583867.0,26.5476,26.5568,26.4003,26.4095,583867.0
2023-02-06 15:30:00,28.7,28.81,28.49,28.66,1932354.0,26.4095,26.5108,26.2163,26.3727,1932354.0
2023-02-07 09:30:00,28.44,28.87,28.25,28.73,506265.0,26.1703,26.566,25.9955,26.4371,506265.0
2023-02-07 10:00:00,28.73,28.74,28.29,28.3,339385.0,26.4371,26.4463,26.0323,26.0415,339385.0
2023-02-07 10:30:00,28.3,28.58,28.11,28.54,1285679.0,26.0415,26.2991,25.8666,26.2623,1285679.0
2023-02-07 11:00:00,28.54,28.88,28.52,28.79,328650.0,26.2623,26.5752,26.2439,26.4924,328650.0
2023-02-07 11:30:00,28.79,29.0,28.75,28.84,433404.0,26.4924,26.6856,26.4555,26.5384,433404.0
2023-02-07 12:00:00,28.83,29.12,28.83,29.02,431097.0,26.5292,26.796,26.5292,26.704,431097.0
2023-02-07 12:30:00,29.02,29.6,28.99,29.52,833513.0,26.704,27.2377,26.6764,27.1641,833513.0
2023-02-07 13:00:00,29.54,29.6,28.9,28.91,389017.0,27.1825,27.2377,26.5936,26.6028,389017.0
2023-02-07 13:30:00,28.89,28.9,28.52,28.6,422451.0,26.5844,26.5936,26.2439,26.3175,422451.0
2023-02-07 14:00:00,28.6,28.9,28.53,28.54,655393.0,26.3175,26.5936,26.2531,26.2623,655393.0
2023-02-07 14:30:00,28.54,28.65,28.4,28.54,672050.0,26.2623,26.3635,26.1335,26.2623,672050.0
2023-02-07 15:00:00,28.54,28.66,28.4,28.57,868088.0,26.2623,26.3727,26.1335,26.2899,868088.0
2023-02-07 15:30:00,28.56,28.71,28.47,28.52,2156490.0,26.2807,26.4187,26.1979,26.2439,2156490.0
2023-02-08 09:30:00,27.4,28.82,26.7,28.81,2765618.0,25.2133,26.52,24.5692,26.5108,2765618.0
2023-02-08 10:00:00,28.81,29.0,28.41,28.71,951169.0,26.5108,26.6856,26.1427,26.4187,951169.0
2023-02-08 10:30:00,28.71,28.73,28.28,28.54,789062.0,26.4187,26.4371,26.0231,26.2623,789062.0
2023-02-08 11:00:00,28.54,28.68,28.21,28.39,815865.0,26.2623,26.3911,25.9586,26.1243,815865.0
2023-02-08 11:30:00,28.39,29.06,28.37,29.0,909859.0,26.1243,26.7408,26.1059,26.6856,909859.0
2023-02-08 12:00:00,29.0,29.0,28.63,28.67,605989.0,26.6856,26.6856,26.3451,26.3819,605989.0
2023-02-08 12:30:00,28.67,28.79,28.41,28.55,510111.0,26.3819,26.4924,26.1427,26.2715,510111.0
2023-02-08 13:00:00,28.55,29.12,28.49,28.99,893416.0,26.2715,26.796,26.2163,26.6764,893416.0
2023-02-08 13:30:00,29.01,29.02,28.76,28.93,548144.0,26.6948,26.704,26.4647,26.6212,548144.0
2023-02-08 14:00:00,28.94,28.95,28.53,28.53,513424.0,26.6304,26.6396,26.2531,26.2531,513424.0
2023-02-08 14:30:00,28.53,28.63,28.34,28.55,553194.0,26.2531,26.3451,26.0783,26.2715,553194.0
2023-02-08 15:00:00,28.56,28.65,28.39,28.6,685310.0,26.2807,26.3635,26.1243,26.3175,685310.0
2023-02-08 15:30:00,28.6,28.78,28.42,28.44,2182396.0,26.3175,26.4832,26.1519,26.1703,2182396.0
2023-02-09 09:30:00,28.75,29.03,28.39,28.42,965990.0,26.4555,26.7132,26.1243,26.1519,965990.0
2023-02-09 10:00:00,28.42,28.46,27.82,27.82,591333.0,26.1519,26.1887,25.5998,25.5998,591333.0
2023-02-09 10:30:00,27.81,28.0,27.45,27.49,819880.0,25.5906,25.7654,25.2593,25.2961,819880.0
2023-02-09 11:00:00,27.5,27.5,27.2,27.27,665147.0,25.3053,25.3053,25.0292,25.0937,665147.0
2023-02-09 11:30:00,27.27,27.45,26.91,27.18,760563.0,25.0937,25.2593,24.7624,25.0108,760563.0
2023-02-09 12:00:00,27.18,27.19,26.82,26.86,937013.0,25.0108,25.02,24.6796,24.7164,937013.0
2023-02-09 12:30:00,26.86,26.88,26.62,26.83,1068098.0,24.7164,24.7348,24.4955,24.6888,1068098.0
2023-02-09 13:00:00,26.83,26.84,26.46,26.55,623416.0,24.6888,24.698,24.3483,24.4311,623416.0
2023-02-09 13:30:00,26.56,26.59,26.22,26.27,941307.0,24.4403,24.4679,24.1275,24.1735,941307.0
2023-02-09 14:00:00,26.27,26.47,26.17,26.34,1159435.0,24.1735,24.3575,24.0814,24.2379,1159435.0
2023-02-09 14:30:00,26.34,26.44,26.2,26.3,1076445.0,24.2379,24.3299,24.1091,24.2011,1076445.0
2023-02-09 15:00:00,26.3,26.37,26.09,26.14,1237892.0,24.2011,24.2655,24.0078,24.0538,1237892.0
2023-02-09 15:30:00,26.14,26.25,25.91,26.03,2594385.0,24.0538,24.1551,23.8422,23.9526,2594385.0
2023-02-10 09:30:00,26.3,26.92,26.21,26.84,1250900.0,24.2011,24.7716,24.1183,24.698,1250900.0
2023-02-10 10:00:00,26.84,27.28,26.69,26.8,721541.0,24.698,25.1029,24.5599,24.6612,721541.0
2023-02-10 10:30:00,26.8,26.91,26.49,26.71,960428.0,24.6612,24.7624,24.3759,24.5784,960428.0
2023-02-10 11:00:00,26.71,26.87,26.63,26.63,1070375.0,24.5784,24.7256,24.5047,24.5047,1070375.0
2023-02-10 11:30:00,26.63,26.7,26.53,26.55,744897.0,24.5047,24.5692,24.4127,24.4311,744897.0
2023-02-10 12:00:00,26.55,26.71,26.45,26.6,501627.0,24.4311,24.5784,24.3391,24.4771,501627.0
2023-02-10 12:30:00,26.6,26.73,26.57,26.68,564989.0,24.4771,24.5968,24.4495,24.5507,564989.0
2023-02-10 13:00:00,26.67,26.69,26.55,26.62,540368.0,24.5415,24.5599,24.4311,24.4955,540368.0
2023-02-10 13:30:00,26.63,26.64,26.47,26.48,534645.0,24.5047,24.5139,24.3575,24.3667,534645.0
2023-02-10 14:00:00,26.48,26.5,26.36,26.38,508511.0,24.3667,24.3851,24.2563,24.2747,508511.0
2023-02-10 14:30:00,26.38,26.45,26.28,26.42,802649.0,24.2747,24.3391,24.1827,24.3115,802649.0
2023-02-10 15:00:00,26.43,26.46,26.26,26.3,645340.0,24.3207,24.3483,24.1643,24.2011,645340.0
2023-02-10 15:30:00,26.3,26.34,26.17,26.28,1966381.0,24.2011,24.2379,24.0814,24.1827,1966381.0
2023-02-13 09:30:00,26.39,26.94,26.23,26.91,743018.0,24.2839,24.79,24.1367,24.7624,743018.0
2023-02-13 10:00:00,26.91,26.95,26.48,26.58,828557.0,24.7624,24.7992,24.3667,24.4587,828557.0
2023-02-13 10:30:00,26.58,26.69,26.46,26.54,2676174.0,24.4587,24.5599,24.3483,24.4219,2676174.0
2023-02-13 11:00:00,26.54,26.75,26.54,26.6,1416472.0,24.4219,24.6152,24.4219,24.4771,1416472.0
2023-02-13 11:30:00,26.6,26.6,26.38,26.5,621672.0,24.4771,24.4771,24.2747,24.3851,621672.0
2023-02-13 12:00:00,26.5,26.76,26.43,26.58,3462534.0,24.3851,24.6244,24.3207,24.4587,3462534.0
2023-02-13 12:30:00,26.58,26.78,26.55,26.71,562151.0,24.4587,24.6428,24.4311,24.5784,562151.0
2023-02-13 13:00:00,26.72,26.75,26.57,26.71,348072.0,24.5876,24.6152,24.4495,24.5784,348072.0
2023-02-13 13:30:00,26.71,26.77,26.64,26.69,305429.0,24.5784,24.6336,24.5139,24.5599,305429.0
2023-02-13 14:00:00,26.69,26.73,26.59,26.7,593604.0,24.5599,24.5968,24.4679,24.5692,593604.0
2023-02-13 14:30:00,26.7,26.71,26.63,26.68,373209.0,24.5692,24.5784,24.5047,24.5507,373209.0
2023-02-13 15:00:00,26.69,26.84,26.63,26.84,638782.0,24.5599,24.698,24.5047,24.698,638782.0
2023-02-13 15:30:00,26.84,27.13,26.82,27.12,1465582.0,24.698,24.9648,24.6796,24.9556,1465582.0
2023-02-14 09:30:00,26.98,27.52,26.82,27.49,629533.0,24.8268,25.3237,24.6796,25.2961,629533.0
2023-02-14 10:00:00,27.49,27.62,27.17,27.2,386569.0,25.2961,25.4157,25.0016,25.0292,386569.0
2023-02-14 10:30:00,27.21,27.24,26.95,27.17,303401.0,25.0385,25.0661,24.7992,25.0016,303401.0
2023-02-14 11:00:00,27.18,27.26,27.06,27.08,200652.0,25.0108,25.0845,24.9004,24.9188,200652.0
2023-02-14 11:30:00,27.07,27.14,26.93,27.09,293923.0,24.9096,24.974,24.7808,24.928,293923.0
2023-02-14 12:00:00,27.09,27.23,27.07,27.16,279795.0,24.928,25.0569,24.9096,24.9924,279795.0
2023-02-14 12:30:00,27.16,27.4,27.1,27.39,288749.0,24.9924,25.2133,24.9372,25.2041,288749.0
2023-02-14 13:00:00,27.39,27.65,27.38,27.61,312358.0,25.2041,25.4433,25.1949,25.4065,312358.0
2023-02-14 13:30:00,27.62,27.63,27.53,27.63,280330.0,25.4157,25.4249,25.3329,25.4249,280330.0
2023-02-14 14:00:00,27.62,27.66,27.51,27.63,306209.0,25.4157,25.4525,25.3145,25.4249,306209.0
2023-02-14 14:30:00,27.63,27.85,27.62,27.79,376480.0,25.4249,25.6274,25.4157,25.5722,376480.0
2023-02-14 15:00:00,27.79,27.83,27.67,27.71,354828.0,25.5722,25.609,25.4617,25.4985,354828.0
2023-02-14 15:30:00,27.71,27.8,27.61,27.63,1084078.0,25.4985,25.5814,25.4065,25.4249,1084078.0
2023-02-15 09:30:00,27.37,28.08,27.32,27.71,422579.0,25.1857,25.839,25.1397,25.4985,422579.0
2023-02-15 10:00:00,27.71,27.76,27.32,27.5,270265.0,25.4985,25.5446,25.1397,25.3053,270265.0
2023-02-15 10:30:00,27.49,27.67,27.49,27.53,125718.0,25.2961,25.4617,25.2961,25.3329,125718.0
2023-02-15 11:00:00,27.52,27.69,27.51,27.64,185387.0,25.3237,25.4801,25.3145,25.4341,185387.0
2023-02-15 11:30:00,27.64,27.75,27.53,27.73,157874.0,25.4341,25.5354,25.3329,25.517,157874.0
2023-02-15 12:00:00,27.73,27.74,27.46,27.46,135936.0,25.517,25.5262,25.2685,25.2685,135936.0
2023-02-15 12:30:00,27.46,27.49,27.36,27.39,164258.0,25.2685,25.2961,25.1765,25.2041,164258.0
2023-02-15 13:00:00,27.39,27.56,27.36,27.55,155227.0,25.2041,25.3605,25.1765,25.3513,155227.0
2023-02-15 13:30:00,27.56,27.67,27.54,27.66,153465.0,25.3605,25.4617,25.3421,25.4525,153465.0
2023-02-15 14:00:00,27.65,27.66,27.48,27.51,346386.0,25.4433,25.4525,25.2869,25.3145,346386.0
2023-02-15 14:30:00,27.52,27.54,27.44,27.45,313990.0,25.3237,25.3421,25.2501,25.2593,313990.0
2023-02-15 15:00:00,27.45,27.51,27.33,27.4,546067.0,25.2593,25.3145,25.1489,25.2133,546067.0
2023-02-15 15:30:00,27.41,27.85,27.41,27.85,1595238.0,25.2225,25.6274,25.2225,25.6274,1595238.0
2023-02-16 09:30:00,27.6,27.75,27.41,27.54,343114.0,25.3973,25.5354,25.2225,25.3421,343114.0
2023-02-16 10:00:00,27.55,27.63,27.46,27.53,159642.0,25.3513,25.4249,25.2685,25.3329,159642.0
2023-02-16 10:30:00,27.53,27.63,27.5,27.51,202379.0,25.3329,25.4249,25.3053,25.3145,202379.0
2023-02-16 11:00:00,27.51,27.64,27.49,27.64,114394.0,25.3145,25.4341,25.2961,25.4341,114394.0
2023-02-16 11:30:00,27.63,27.77,27.57,27.69,152105.0,25.4249,25.5538,25.3697,25.4801,152105.0
2023-02-16 12:00:00,27.68,27.85,27.64,27.78,153445.0,25.4709,25.6274,25.4341,25.563,153445.0
2023-02-16 12:30:00,27.78,27.8,27.61,27.64,291985.0,25.563,25.5814,25.4065,25.4341,291985.0
2023-02-16 13:00:00,27.65,27.72,27.49,27.5,125239.0,25.4433,25.5077,25.2961,25.3053,125239.0
2023-02-16 13:30:00,27.51,27.54,27.44,27.51,150046.0,25.3145,25.3421,25.2501,25.3145,150046.0
2023-02-16 14:00:00,27.51,27.56,27.44,27.49,202548.0,25.3145,25.3605,25.2501,25.2961,202548.0
2023-02-16 14:30:00,27.5,27.54,27.43,27.46,172174.0,25.3053,25.3421,25.2409,25.2685,172174.0
2023-02-16 15:00:00,27.46,27.49,27.23,27.23,257975.0,25.2685,25.2961,25.0569,25.0569,257975.0
2023-02-16 15:30:00,27.23,27.24,27.05,27.05,948932.0,25.0569,25.0661,24.8912,24.8912,948932.0
2023-02-17 09:30:00,26.82,26.98,26.27,26.39,312295.0,24.6796,24.8268,24.1735,24.2839,312295.0
2023-02-17 10:00:00,26.39,26.59,26.31,26.56,252973.0,24.2839,24.4679,24.2103,24.4403,252973.0
2023-02-17 10:30:00,26.55,26.81,26.55,26.65,248636.0,24.4311,24.6704,24.4311,24.5231,248636.0
2023-02-17 11:00:00,26.65,26.83,26.62,26.79,173273.0,24.5231,24.6888,24.4955,24.652,173273.0
2023-02-17 11:30:00,26.8,26.8,26.58,26.64,179638.0,24.6612,24.6612,24.4587,24.5139,179638.0
2023-02-17 12:00:00,26.63,26.81,26.63,26.79,130693.0,24.5047,24.6704,24.5047,24.652,130693.0
2023-02-17 12:30:00,26.79,26.79,26.68,26.73,108698.0,24.652,24.652,24.5507,24.5968,108698.0
2023-02-17 13:00:00,26.73,26.87,26.6,26.8,513250.0,24.5968,24.7256,24.4771,24.6612,513250.0
2023-02-17 13:30:00,26.8,26.81,26.74,26.77,242277.0,24.6612,24.6704,24.606,24.6336,242277.0
2023-02-17 14:00:00,26.77,26.84,26.73,26.81,203948.0,24.6336,24.698,24.5968,24.6704,203948.0
2023-02-17 14:30:00,26.82,26.89,26.78,26.86,168331.0,24.6796,24.744,24.6428,24.7164,168331.0
2023-02-17 15:00:00,26.86,26.94,26.8,26.86,256704.0,24.7164,24.79,24.6612,24.7164,256704.0
2023-02-17 15:30:00,26.86,27.05,26.84,26.99,1017274.0,24.7164,24.8912,24.698,24.836,1017274.0
2023-02-21 09:30:00,26.59,26.67,26.08,26.08,422328.0,24.4679,24.5415,23.9986,23.9986,422328.0
2023-02-21 10:00:00,26.09,26.15,26.01,26.01,284795.0,24.0078,24.063,23.9342,23.9342,284795.0
2023-02-21 10:30:00,26.02,26.11,25.9,25.92,293576.0,23.9434,24.0262,23.833,23.8514,293576.0
2023-02-21 11:00:00,25.93,26.02,25.86,25.92,236310.0,23.8606,23.9434,23.7962,23.8514,236310.0
2023-02-21 11:30:00,25.92,25.95,25.72,25.83,379618.0,23.8514,23.879,23.6674,23.7686,379618.0
2023-02-21 12:00:00,25.84,25.85,25.75,25.83,248601.0,23.7778,23.787,23.695,23.7686,248601.0
2023-02-21 12:30:00,25.83,25.97,25.81,25.96,281806.0,23.7686,23.8974,23.7502,23.8882,281806.0
2023-02-21 13:00:00,25.96,25.97,25.8,25.85,234154.0,23.8882,23.8974,23.741,23.787,234154.0
2023-02-21 13:30:00,25.85,25.9,25.7,25.81,330673.0,23.787,23.833,23.649,23.7502,330673.0
2023-02-21 14:00:00,25.81,25.81,25.63,25.64,334847.0,23.7502,23.7502,23.5845,23.5937,334847.0
2023-02-21 14:30:00,25.63,25.76,25.61,25.73,366606.0,23.5845,23.7042,23.5661,23.6766,366606.0
2023-02-21 15:00:00,25.73,25.83,25.64,25.64,508459.0,23.6766,23.7686,23.5937,23.5937,508459.0
2023-02-21 15:30:00,25.64,25.72,25.53,25.54,1157398.0,23.5937,23.6674,23.4925,23.5017,1157398.0
2023-02-22 09:30:00,25.23,25.4,24.79,25.1,2285408.0,23.2165,23.3729,22.8116,23.0968,2285408.0
2023-02-22 10:00:00,25.1,25.37,25.02,25.27,843545.0,23.0968,23.3453,23.0232,23.2533,843545.0
2023-02-22 10:30:00,25.27,25.6,25.22,25.49,729684.0,23.2533,23.5569,23.2073,23.4557,729684.0
2023-02-22 11:00:00,25.49,25.62,25.25,25.3,633987.0,23.4557,23.5753,23.2349,23.2809,633987.0
2023-02-22 11:30:00,25.3,25.43,25.26,25.33,577556.0,23.2809,23.4005,23.2441,23.3085,577556.0
2023-02-22 12:00:00,25.32,25.44,25.21,25.39,456209.0,23.2993,23.4097,23.1981,23.3637,456209.0
2023-02-22 12:30:00,25.39,25.44,25.25,25.27,446092.0,23.3637,23.4097,23.2349,23.2533,446092.0
2023-02-22 13:00:00,25.27,25.45,25.24,25.42,411751.0,23.2533,23.4189,23.2257,23.3913,411751.0
2023-02-22 13:30:00,25.42,25.48,25.32,25.33,432317.0,23.3913,23.4465,23.2993,23.3085,432317.0
2023-02-22 14:00:00,25.34,25.4,25.19,25.23,596012.0,23.3177,23.3729,23.1797,23.2165,596012.0
2023-02-22 14:30:00,25.23,25.26,25.03,25.04,642598.0,23.2165,23.2441,23.0324,23.0416,642598.0
2023-02-22 15:00:00,25.04,25.19,25.03,25.12,682144.0,23.0416,23.1797,23.0324,23.1152,682144.0
2023-02-22 15:30:00,25.12,25.13,24.95,25.12,1693846.0,23.1152,23.1244,22.9588,23.1152,1693846.0
2023-02-23 09:30:00,25.2,25.2,24.72,24.89,798953.0,23.1889,23.1889,22.7472,22.9036,798953.0
2023-02-23 10:00:00,24.89,24.89,24.55,24.7,710101.0,22.9036,22.9036,22.5907,22.7288,710101.0
2023-02-23 10:30:00,24.7,24.79,24.54,24.62,709296.0,22.7288,22.8116,22.5815,22.6552,709296.0
2023-02-23 11:00:00,24.62,24.82,24.49,24.54,593382.0,22.6552,22.8392,22.5355,22.5815,593382.0
2023-02-23 11:30:00,24.53,24.53,24.38,24.48,558086.0,22.5723,22.5723,22.4343,22.5263,558086.0
2023-02-23 12:00:00,24.49,24.61,24.43,24.49,651973.0,22.5355,22.6459,22.4803,22.5355,651973.0
2023-02-23 12:30:00,24.49,24.65,24.49,24.51,506887.0,22.5355,22.6828,22.5355,22.5539,506887.0
2023-02-23 13:00:00,24.5,24.54,24.35,24.43,427809.0,22.5447,22.5815,22.4067,22.4803,427809.0
2023-02-23 13:30:00,24.42,24.56,24.38,24.51,325623.0,22.4711,22.5999,22.4343,22.5539,325623.0
2023-02-23 14:00:00,24.51,24.62,24.41,24.6,390976.0,22.5539,22.6552,22.4619,22.6367,390976.0
2023-02-23 14:30:00,24.6,24.67,24.56,24.58,445216.0,22.6367,22.7012,22.5999,22.6183,445216.0
2023-02-23 15:00:00,24.58,24.77,24.58,24.72,518119.0,22.6183,22.7932,22.6183,22.7472,518119.0
2023-02-23 15:30:00,24.73,24.76,24.51,24.6,2313151.0,22.7564,22.784,22.5539,22.6367,2313151.0
2023-02-24 09:30:00,24.36,24.47,23.71,24.09,1070449.0,22.4159,22.5171,21.8178,22.1674,1070449.0
2023-02-24 10:00:00,24.08,24.2,23.99,24.1,554314.0,22.1582,22.2687,22.0754,22.1766,554314.0
2023-02-24 10:30:00,24.1,24.31,24.03,24.05,559439.0,22.1766,22.3699,22.1122,22.1306,559439.0
2023-02-24 11:00:00,24.05,24.38,24.02,24.2,507306.0,22.1306,22.4343,22.103,22.2687,507306.0
2023-02-24 11:30:00,24.2,24.44,24.08,24.4,570785.0,22.2687,22.4895,22.1582,22.4527,570785.0
2023-02-24 12:00:00,24.41,24.45,24.16,24.22,443338.0,22.4619,22.4987,22.2319,22.2871,443338.0
2023-02-24 12:30:00,24.21,24.26,24.02,24.03,380845.0,22.2779,22.3239,22.103,22.1122,380845.0
2023-02-24 13:00:00,24.03,24.05,23.92,23.98,465463.0,22.1122,22.1306,22.011,22.0662,465463.0
2023-02-24 13:30:00,23.98,24.1,23.95,24.05,356613.0,22.0662,22.1766,22.0386,22.1306,356613.0
2023-02-24 14:00:00,24.05,24.09,23.97,23.98,374873.0,22.1306,22.1674,22.057,22.0662,374873.0
2023-02-24 14:30:00,23.97,24.21,23.96,24.2,473434.0,22.057,22.2779,22.0478,22.2687,473434.0
2023-02-24 15:00:00,24.2,24.42,24.19,24.37,694771.0,22.2687,22.4711,22.2595,22.4251,694771.0
2023-02-24 15:30:00,24.37,24.38,24.11,24.19,1360259.0,22.4251,22.4343,22.1859,22.2595,1360259.0
2023-02-27 09:30:00,24.49,24.64,24.08,24.34,983606.0,22.5355,22.6736,22.1582,22.3975,983606.0
2023-02-27 10:00:00,24.34,24.45,24.18,24.22,620735.0,22.3975,22.4987,22.2503,22.2871,620735.0
2023-02-27 10:30:00,24.21,24.38,24.19,24.29,920440.0,22.2779,22.4343,22.2595,22.3515,920440.0
2023-02-27 11:00:00,24.3,24.5,24.29,24.3,618649.0,22.3607,22.5447,22.3515,22.3607,618649.0
2023-02-27 11:30:00,24.3,24.38,24.21,24.34,537356.0,22.3607,22.4343,22.2779,22.3975,537356.0
2023-02-27 12:00:00,24.34,24.34,24.13,24.17,627265.0,22.3975,22.3975,22.2043,22.2411,627265.0
2023-02-27 12:30:00,24.17,24.25,24.14,24.2,602837.0,22.2411,22.3147,22.2135,22.2687,602837.0
2023-02-27 13:00:00,24.19,24.25,24.11,24.12,669172.0,22.2595,22.3147,22.1859,22.1951,669172.0
2023-02-27 13:30:00,24.12,24.17,24.04,24.16,528409.0,22.1951,22.2411,22.1214,22.2319,528409.0
2023-02-27 14:00:00,24.17,24.36,24.17,24.32,678931.0,22.2411,22.4159,22.2411,22.3791,678931.0
2023-02-27 14:30:00,24.32,24.38,24.24,24.32,612709.0,22.3791,22.4343,22.3055,22.3791,612709.0
2023-02-27 15:00:00,24.31,24.35,24.24,24.33,624172.0,22.3699,22.4067,22.3055,22.3883,624172.0
2023-02-27 15:30:00,24.33,24.35,24.25,24.33,2039439.0,22.3883,22.4067,22.3147,22.3883,2039439.0
2023-02-28 09:30:00,24.35,24.6,24.25,24.41,505429.0,22.4067,22.6367,22.3147,22.4619,505429.0
2023-02-28 10:00:00,24.41,25.03,24.4,24.73,902010.0,22.4619,23.0324,22.4527,22.7564,902010.0
2023-02-28 10:30:00,24.74,25.11,24.7,25.02,781485.0,22.7656,23.106,22.7288,23.0232,781485.0
2023-02-28 11:00:00,25.02,25.5,25.01,25.5,1060269.0,23.0232,23.4649,23.014,23.4649,1060269.0
2023-02-28 11:30:00,25.5,25.71,25.41,25.52,1154503.0,23.4649,23.6582,23.3821,23.4833,1154503.0
2023-02-28 12:00:00,25.53,25.6,25.38,25.5,755330.0,23.4925,23.5569,23.3545,23.4649,755330.0
2023-02-28 12:30:00,25.5,25.51,25.12,25.16,1065481.0,23.4649,23.4741,23.1152,23.1521,1065481.0
2023-02-28 13:00:00,25.16,25.22,24.96,25.01,779062.0,23.1521,23.2073,22.968,23.014,779062.0
2023-02-28 13:30:00,25.01,25.02,24.81,24.94,760061.0,23.014,23.0232,22.83,22.9496,760061.0
2023-02-28 14:00:00,24.94,25.08,24.88,24.96,694903.0,22.9496,23.0784,22.8944,22.968,694903.0
2023-02-28 14:30:00,24.96,25.07,24.88,24.95,721982.0,22.968,23.0692,22.8944,22.9588,721982.0
2023-02-28 15:00:00,24.95,24.96,24.69,24.77,880738.0,22.9588,22.968,22.7196,22.7932,880738.0
2023-02-28 15:30:00,24.77,25.25,24.69,24.85,6637581.0,22.7932,23.2349,22.7196,22.8668,6637581.0
2023-03-01 09:30:00,25.09,25.58,24.95,25.41,812957.0,23.0876,23.5385,22.9588,23.3821,812957.0
2023-03-01 10:00:00,25.42,25.46,25.04,25.06,417532.0,23.3913,23.4281,23.0416,23.06,417532.0
2023-03-01 10:30:00,25.05,25.36,24.99,25.07,430414.0,23.0508,23.3361,22.9956,23.0692,430414.0
2023-03-01 11:00:00,25.07,25.1,24.83,25.1,533055.0,23.0692,23.0968,22.8484,23.0968,533055.0
2023-03-01 11:30:00,25.1,25.33,25.0,25.26,490831.0,23.0968,23.3085,23.0048,23.2441,490831.0
2023-03-01 12:00:00,25.26,25.39,25.22,25.29,237433.0,23.2441,23.3637,23.2073,23.2717,237433.0
2023-03-01 12:30:00,25.3,25.33,25.17,25.18,192684.0,23.2809,23.3085,23.1613,23.1705,192684.0
2023-03-01 13:00:00,25.17,25.32,25.15,25.18,254674.0,23.1613,23.2993,23.1429,23.1705,254674.0
2023-03-01 13:30:00,25.18,25.23,25.05,25.06,269402.0,23.1705,23.2165,23.0508,23.06,269402.0
2023-03-01 14:00:00,25.05,25.07,24.82,24.83,434087.0,23.0508,23.0692,22.8392,22.8484,434087.0
2023-03-01 14:30:00,24.82,24.92,24.81,24.89,248779.0,22.8392,22.9312,22.83,22.9036,248779.0
2023-03-01 15:00:00,24.89,25.0,24.84,24.86,447353.0,22.9036,23.0048,22.8576,22.876,447353.0
2023-03-01 15:30:00,24.86,25.14,24.85,25.1,1569544.0,22.876,23.1337,22.8668,23.0968,1569544.0
2023-03-02 09:30:00,24.88,25.42,24.88,25.39,669918.0,22.8944,23.3913,22.8944,23.3637,669918.0
2023-03-02 10:00:00,25.39,25.87,25.35,25.77,1561730.0,23.3637,23.8054,23.3269,23.7134,1561730.0
2023-03-02 10:30:00,25.77,26.0,25.67,25.95,740216.0,23.7134,23.925,23.6214,23.879,740216.0
2023-03-02 11:00:00,25.95,26.05,25.86,25.99,540861.0,23.879,23.971,23.7962,23.9158,540861.0
2023-03-02 11:30:00,25.99,26.05,25.84,25.98,801621.0,23.9158,23.971,23.7778,23.9066,801621.0
2023-03-02 12:00:00,25.98,26.04,25.91,25.99,655688.0,23.9066,23.9618,23.8422,23.9158,655688.0
2023-03-02 12:30:00,25.98,26.05,25.96,25.99,361960.0,23.9066,23.971,23.8882,23.9158,361960.0
2023-03-02 13:00:00,26.0,26.15,25.98,26.03,517204.0,23.925,24.063,23.9066,23.9526,517204.0
2023-03-02 13:30:00,26.03,26.18,26.02,26.16,335168.0,23.9526,24.0907,23.9434,24.0722,335168.0
2023-03-02 14:00:00,26.16,26.25,25.99,26.05,526138.0,24.0722,24.1551,23.9158,23.971,526138.0
2023-03-02 14:30:00,26.05,26.18,25.98,26.13,445717.0,23.971,24.0907,23.9066,24.0446,445717.0
2023-03-02 15:00:00,26.13,26.21,26.12,26.18,502067.0,24.0446,24.1183,24.0354,24.0907,502067.0
2023-03-02 15:30:00,26.18,26.31,26.12,26.3,1543743.0,24.0907,24.2103,24.0354,24.2011,1543743.0
2023-03-03 09:30:00,26.46,26.66,26.42,26.49,798142.0,24.3483,24.5323,24.3115,24.3759,798142.0
2023-03-03 10:00:00,26.5,26.83,26.32,26.81,780652.0,24.3851,24.6888,24.2195,24.6704,780652.0
2023-03-03 10:30:00,26.8,26.84,26.57,26.63,726094.0,24.6612,24.698,24.4495,24.5047,726094.0
2023-03-03 11:00:00,26.63,26.8,26.62,26.75,432282.0,24.5047,24.6612,24.4955,24.6152,432282.0
2023-03-03 11:30:00,26.75,26.95,26.71,26.87,376507.0,24.6152,24.7992,24.5784,24.7256,376507.0
2023-03-03 12:00:00,26.87,26.89,26.78,26.79,251309.0,24.7256,24.744,24.6428,24.652,251309.0
2023-03-03 12:30:00,26.79,26.79,26.59,26.64,299709.0,24.652,24.652,24.4679,24.5139,299709.0
2023-03-03 13:00:00,26.64,26.64,26.41,26.45,296946.0,24.5139,24.5139,24.3023,24.3391,296946.0
2023-03-03 13:30:00,26.45,26.47,26.32,26.34,270554.0,24.3391,24.3575,24.2195,24.2379,270554.0
2023-03-03 14:00:00,26.34,26.49,26.3,26.49,289386.0,24.2379,24.3759,24.2011,24.3759,289386.0
2023-03-03 14:30:00,26.48,26.49,26.41,26.46,314117.0,24.3667,24.3759,24.3023,24.3483,314117.0
2023-03-03 15:00:00,26.46,26.49,26.34,26.36,358377.0,24.3483,24.3759,24.2379,24.2563,358377.0
2023-03-03 15:30:00,26.36,26.36,26.16,26.26,1532864.0,24.2563,24.2563,24.0722,24.1643,1532864.0
2023-03-06 09:30:00,26.21,26.3,25.74,25.86,440792.0,24.1183,24.2011,23.6858,23.7962,440792.0
2023-03-06 10:00:00,25.85,26.1,25.8,26.04,226943.0,23.787,24.017,23.741,23.9618,226943.0
2023-03-06 10:30:00,26.04,26.05,25.86,25.87,328984.0,23.9618,23.971,23.7962,23.8054,328984.0
2023-03-06 11:00:00,25.88,25.9,25.65,25.68,327213.0,23.8146,23.833,23.6029,23.6306,327213.0
2023-03-06 11:30:00,25.68,25.75,25.58,25.58,281827.0,23.6306,23.695,23.5385,23.5385,281827.0
2023-03-06 12:00:00,25.58,25.59,25.32,25.32,330352.0,23.5385,23.5477,23.2993,23.2993,330352.0
2023-03-06 12:30:00,25.32,25.51,25.25,25.5,583031.0,23.2993,23.4741,23.2349,23.4649,583031.0
2023-03-06 13:00:00,25.49,25.53,25.38,25.41,652327.0,23.4557,23.4925,23.3545,23.3821,652327.0
2023-03-06 13:30:00,25.41,25.41,25.04,25.04,468743.0,23.3821,23.3821,23.0416,23.0416,468743.0
2023-03-06 14:00:00,25.04,25.15,25.01,25.04,255549.0,23.0416,23.1429,23.014,23.0416,255549.0
2023-03-06 14:30:00,25.03,25.04,24.82,24.88,359962.0,23.0324,23.0416,22.8392,22.8944,359962.0
2023-03-06 15:00:00,24.88,24.98,24.85,24.91,446998.0,22.8944,22.9864,22.8668,22.922,446998.0
2023-03-06 15:30:00,24.91,25.05,24.85,24.86,1279406.0,22.922,23.0508,22.8668,22.876,1279406.0
2023-03-07 09:30:00,24.93,25.05,24.76,24.86,449423.0,22.9404,23.0508,22.784,22.876,449423.0
2023-03-07 10:00:00,24.86,24.86,24.37,24.48,440257.0,22.876,22.876,22.4251,22.5263,440257.0
2023-03-07 10:30:00,24.48,24.71,24.45,24.46,416457.0,22.5263,22.738,22.4987,22.5079,416457.0
2023-03-07 11:00:00,24.47,24.52,24.37,24.38,270609.0,22.5171,22.5631,22.4251,22.4343,270609.0
2023-03-07 11:30:00,24.39,24.49,24.34,24.36,167120.0,22.4435,22.5355,22.3975,22.4159,167120.0
2023-03-07 12:00:00,24.36,24.53,24.28,24.48,226943.0,22.4159,22.5723,22.3423,22.5263,226943.0
2023-03-07 12:30:00,24.48,24.55,24.42,24.43,172916.0,22.5263,22.5907,22.4711,22.4803,172916.0
2023-03-07 13:00:00,24.43,24.43,24.33,24.33,274437.0,22.4803,22.4803,22.3883,22.3883,274437.0
2023-03-07 13:30:00,24.33,24.36,24.2,24.24,225946.0,22.3883,22.4159,22.2687,22.3055,225946.0
2023-03-07 14:00:00,24.24,24.31,24.15,24.18,199431.0,22.3055,22.3699,22.2227,22.2503,199431.0
2023-03-07 14:30:00,24.18,24.26,24.17,24.23,170739.0,22.2503,22.3239,22.2411,22.2963,170739.0
2023-03-07 15:00:00,24.23,24.29,24.21,24.23,200714.0,22.2963,22.3515,22.2779,22.2963,200714.0
2023-03-07 15:30:00,24.23,24.33,24.2,24.27,866307.0,22.2963,22.3883,22.2687,22.3331,866307.0
2023-03-08 09:30:00,24.16,24.23,23.98,24.06,412770.0,22.2319,22.2963,22.0662,22.1398,412770.0
2023-03-08 10:00:00,24.06,24.33,23.92,24.32,410949.0,22.1398,22.3883,22.011,22.3791,410949.0
2023-03-08 10:30:00,24.32,24.36,24.16,24.21,287754.0,22.3791,22.4159,22.2319,22.2779,287754.0
2023-03-08 11:00:00,24.21,24.35,24.09,24.12,250834.0,22.2779,22.4067,22.1674,22.1951,250834.0
2023-03-08 11:30:00,24.12,24.2,24.01,24.15,213695.0,22.1951,22.2687,22.0938,22.2227,213695.0
2023-03-08 12:00:00,24.15,24.17,24.01,24.07,260360.0,22.2227,22.2411,22.0938,22.149,260360.0
2023-03-08 12:30:00,24.07,24.08,23.99,24.0,270730.0,22.149,22.1582,22.0754,22.0846,270730.0
2023-03-08 13:00:00,24.01,24.09,23.95,24.05,201839.0,22.0938,22.1674,22.0386,22.1306,201839.0
2023-03-08 13:30:00,24.05,24.06,23.98,24.03,217057.0,22.1306,22.1398,22.0662,22.1122,217057.0
2023-03-08 14:00:00,24.03,24.07,23.99,24.0,229428.0,22.1122,22.149,22.0754,22.0846,229428.0
2023-03-08 14:30:00,24.01,24.05,23.91,23.94,330127.0,22.0938,22.1306,22.0018,22.0294,330127.0
2023-03-08 15:00:00,23.94,23.99,23.91,23.97,449671.0,22.0294,22.0754,22.0018,22.057,449671.0
2023-03-08 15:30:00,23.98,24.06,23.96,24.03,1172600.0,22.0662,22.1398,22.0478,22.1122,1172600.0
2023-03-09 09:30:00,23.72,23.79,23.42,23.45,554062.0,22.1116,22.1768,21.8319,21.8599,554062.0
2023-03-09 10:00:00,23.45,23.58,23.41,23.49,458130.0,21.8599,21.981,21.8226,21.8971,458130.0
2023-03-09 10:30:00,23.49,23.64,23.45,23.53,317608.0,21.8971,22.037,21.8599,21.9344,317608.0
2023-03-09 11:00:00,23.53,23.54,23.35,23.36,210227.0,21.9344,21.9438,21.7666,21.776,210227.0
2023-03-09 11:30:00,23.35,23.36,23.25,23.28,385117.0,21.7666,21.776,21.6734,21.7014,385117.0
2023-03-09 12:00:00,23.28,23.41,23.21,23.4,256679.0,21.7014,21.8226,21.6361,21.8133,256679.0
2023-03-09 12:30:00,23.4,23.6,23.39,23.55,260601.0,21.8133,21.9997,21.8039,21.9531,260601.0
2023-03-09 13:00:00,23.54,23.61,23.3,23.32,175703.0,21.9438,22.009,21.72,21.7387,175703.0
2023-03-09 13:30:00,23.31,23.34,23.12,23.18,384646.0,21.7294,21.7573,21.5522,21.6082,384646.0
2023-03-09 14:00:00,23.17,23.2,23.04,23.16,328917.0,21.5988,21.6268,21.4777,21.5895,328917.0
2023-03-09 14:30:00,23.16,23.21,23.08,23.14,297357.0,21.5895,21.6361,21.515,21.5709,297357.0
2023-03-09 15:00:00,23.13,23.17,22.9,22.93,466115.0,21.5616,21.5988,21.3472,21.3751,466115.0
2023-03-09 15:30:00,22.94,23.14,22.91,23.01,1144103.0,21.3844,21.5709,21.3565,21.4497,1144103.0
2023-03-10 09:30:00,22.89,22.94,22.03,22.35,1032379.0,21.3378,21.3844,20.5362,20.8345,1032379.0
2023-03-10 10:00:00,22.36,22.59,22.35,22.55,479362.0,20.8438,21.0582,20.8345,21.0209,479362.0
2023-03-10 10:30:00,22.55,22.71,22.37,22.69,492116.0,21.0209,21.17,20.8531,21.1514,492116.0
2023-03-10 11:00:00,22.69,22.85,22.62,22.83,244954.0,21.1514,21.3005,21.0861,21.2819,244954.0
2023-03-10 11:30:00,22.83,22.91,22.38,22.39,347895.0,21.2819,21.3565,20.8624,20.8717,347895.0
2023-03-10 12:00:00,22.39,22.44,22.18,22.28,312452.0,20.8717,20.9183,20.676,20.7692,312452.0
2023-03-10 12:30:00,22.27,22.4,22.05,22.06,374914.0,20.7599,20.8811,20.5548,20.5641,374914.0
2023-03-10 13:00:00,22.06,22.1,21.65,21.74,580496.0,20.5641,20.6014,20.1819,20.2658,580496.0
2023-03-10 13:30:00,21.73,21.76,21.56,21.61,481157.0,20.2565,20.2845,20.098,20.1446,481157.0
2023-03-10 14:00:00,21.61,21.88,21.6,21.69,324823.0,20.1446,20.3963,20.1353,20.2192,324823.0
2023-03-10 14:30:00,21.69,21.98,21.69,21.89,324085.0,20.2192,20.4895,20.2192,20.4056,324085.0
2023-03-10 15:00:00,21.89,21.93,21.78,21.92,446720.0,20.4056,20.4429,20.3031,20.4336,446720.0
2023-03-10 15:30:00,21.92,21.92,21.75,21.79,1106809.0,20.4336,20.4336,20.2751,20.3124,1106809.0
2023-03-13 09:30:00,21.32,21.49,20.88,21.05,927996.0,19.8743,20.0328,19.4641,19.6226,927996.0
2023-03-13 10:00:00,21.05,21.16,20.88,20.89,656795.0,19.6226,19.7251,19.4641,19.4735,656795.0
2023-03-13 10:30:00,20.9,21.22,20.86,21.17,425760.0,19.4828,19.7811,19.4455,19.7345,425760.0
2023-03-13 11:00:00,21.18,21.5,21.07,21.48,873996.0,19.7438,20.0421,19.6412,20.0234,873996.0
2023-03-13 11:30:00,21.49,21.5,21.16,21.24,697721.0,20.0328,20.0421,19.7251,19.7997,697721.0
2023-03-13 12:00:00,21.25,21.38,20.93,21.04,512272.0,19.809,19.9302,19.5107,19.6133,512272.0
2023-03-13 12:30:00,21.04,21.1,20.89,20.97,459001.0,19.6133,19.6692,19.4735,19.548,459001.0
2023-03-13 13:00:00,20.96,21.01,20.8,20.87,394281.0,19.5387,19.5853,19.3896,19.4548,394281.0
2023-03-13 13:30:00,20.88,21.05,20.76,20.99,557906.0,19.4641,19.6226,19.3523,19.5667,557906.0
2023-03-13 14:00:00,21.0,21.16,20.97,21.07,1005870.0,19.576,19.7251,19.548,19.6412,1005870.0
2023-03-13 14:30:00,21.07,21.18,21.0,21.06,410457.0,19.6412,19.7438,19.576,19.6319,410457.0
2023-03-13 15:00:00,21.06,21.13,20.86,20.89,599274.0,19.6319,19.6972,19.4455,19.4735,599274.0
2023-03-13 15:30:00,20.89,21.1,20.81,20.84,1746063.0,19.4735,19.6692,19.3989,19.4268,1746063.0
2023-03-14 09:30:00,21.3,21.49,21.04,21.15,680935.0,19.8557,20.0328,19.6133,19.7158,680935.0
2023-03-14 10:00:00,21.14,21.23,20.83,21.16,482049.0,19.7065,19.7904,19.4175,19.7251,482049.0
2023-03-14 10:30:00,21.15,21.19,21.02,21.03,527678.0,19.7158,19.7531,19.5946,19.604,527678.0
2023-03-14 11:00:00,21.04,21.15,20.98,21.07,497046.0,19.6133,19.7158,19.5574,19.6412,497046.0
2023-03-14 11:30:00,21.07,21.16,21.01,21.13,690015.0,19.6412,19.7251,19.5853,19.6972,690015.0
2023-03-14 12:00:00,21.13,21.32,21.11,21.12,457850.0,19.6972,19.8743,19.6785,19.6879,457850.0
2023-03-14 12:30:00,21.11,21.22,20.98,20.98,312288.0,19.6785,19.7811,19.5574,19.5574,312288.0
2023-03-14 13:00:00,20.98,21.0,20.65,20.79,408317.0,19.5574,19.576,19.2497,19.3802,408317.0
2023-03-14 13:30:00,20.78,20.96,20.74,20.93,334311.0,19.3709,19.5387,19.3336,19.5107,334311.0
2023-03-14 14:00:00,20.93,20.96,20.68,20.86,310117.0,19.5107,19.5387,19.2777,19.4455,310117.0
2023-03-14 14:30:00,20.86,20.94,20.83,20.9,246557.0,19.4455,19.5201,19.4175,19.4828,246557.0
2023-03-14 15:00:00,20.9,20.92,20.66,20.71,460540.0,19.4828,19.5014,19.2591,19.3057,460540.0
2023-03-14 15:30:00,20.71,20.81,20.67,20.75,1484361.0,19.3057,19.3989,19.2684,19.3429,1484361.0
2023-03-15 09:30:00,20.16,20.83,20.13,20.64,685708.0,18.793,19.4175,18.765,19.2404,685708.0
2023-03-15 10:00:00,20.64,21.1,20.6,20.87,564071.0,19.2404,19.6692,19.2031,19.4548,564071.0
2023-03-15 10:30:00,20.88,21.04,20.65,20.96,375599.0,19.4641,19.6133,19.2497,19.5387,375599.0
2023-03-15 11:00:00,20.96,21.28,20.95,21.18,277026.0,19.5387,19.837,19.5294,19.7438,277026.0
2023-03-15 11:30:00,21.18,21.22,21.05,21.1,275940.0,19.7438,19.7811,19.6226,19.6692,275940.0
2023-03-15 12:00:00,21.11,21.14,21.0,21.07,204018.0,19.6785,19.7065,19.576,19.6412,204018.0
2023-03-15 12:30:00,21.07,21.09,20.86,20.94,196179.0,19.6412,19.6599,19.4455,19.5201,196179.0
2023-03-15 13:00:00,20.93,21.13,20.9,21.07,236773.0,19.5107,19.6972,19.4828,19.6412,236773.0
2023-03-15 13:30:00,21.07,21.15,20.94,21.14,243436.0,19.6412,19.7158,19.5201,19.7065,243436.0
2023-03-15 14:00:00,21.14,21.24,20.9,21.14,500132.0,19.7065,19.7997,19.4828,19.7065,500132.0
2023-03-15 14:30:00,21.15,21.21,20.94,21.07,242687.0,19.7158,19.7718,19.5201,19.6412,242687.0
2023-03-15 15:00:00,21.07,21.38,21.03,21.35,653724.0,19.6412,19.9302,19.604,19.9023,653724.0
2023-03-15 15:30:00,21.34,21.39,21.24,21.35,1461294.0,19.8929,19.9395,19.7997,19.9023,1461294.0
2023-03-16 09:30:00,21.0,21.28,20.88,21.09,430323.0,19.576,19.837,19.4641,19.6599,430323.0
2023-03-16 10:00:00,21.09,21.09,20.85,21.02,367627.0,19.6599,19.6599,19.4362,19.5946,367627.0
2023-03-16 10:30:00,21.03,21.45,20.98,21.39,437118.0,19.604,19.9955,19.5574,19.9395,437118.0
2023-03-16 11:00:00,21.39,21.76,21.18,21.72,712351.0,19.9395,20.2845,19.7438,20.2472,712351.0
2023-03-16 11:30:00,21.73,21.76,21.6,21.67,536748.0,20.2565,20.2845,20.1353,20.2006,536748.0
2023-03-16 12:00:00,21.67,21.67,21.47,21.58,322068.0,20.2006,20.2006,20.0141,20.1167,322068.0
2023-03-16 12:30:00,21.57,21.7,21.44,21.69,362156.0,20.1073,20.2285,19.9862,20.2192,362156.0
2023-03-16 13:00:00,21.69,21.73,21.37,21.51,374695.0,20.2192,20.2565,19.9209,20.0514,374695.0
2023-03-16 13:30:00,21.51,21.55,21.4,21.43,353593.0,20.0514,20.0887,19.9489,19.9768,353593.0
2023-03-16 14:00:00,21.43,21.47,21.32,21.38,304179.0,19.9768,20.0141,19.8743,19.9302,304179.0
2023-03-16 14:30:00,21.38,21.5,21.28,21.46,275707.0,19.9302,20.0421,19.837,20.0048,275707.0
2023-03-16 15:00:00,21.47,21.6,21.45,21.54,361163.0,20.0141,20.1353,19.9955,20.0794,361163.0
2023-03-16 15:30:00,21.54,21.57,21.38,21.4,1116843.0,20.0794,20.1073,19.9302,19.9489,1116843.0
2023-03-17 09:30:00,21.36,21.57,21.19,21.3,811379.0,19.9116,20.1073,19.7531,19.8557,811379.0
2023-03-17 10:00:00,21.32,21.48,21.08,21.13,395088.0,19.8743,20.0234,19.6506,19.6972,395088.0
2023-03-17 10:30:00,21.13,21.31,21.08,21.26,658697.0,19.6972,19.865,19.6506,19.8184,658697.0
2023-03-17 11:00:00,21.26,21.32,21.17,21.25,322370.0,19.8184,19.8743,19.7345,19.809,322370.0
2023-03-17 11:30:00,21.25,21.41,21.24,21.38,325314.0,19.809,19.9582,19.7997,19.9302,325314.0
2023-03-17 12:00:00,21.39,21.46,21.33,21.43,313419.0,19.9395,20.0048,19.8836,19.9768,313419.0
2023-03-17 12:30:00,21.42,21.49,21.33,21.34,232840.0,19.9675,20.0328,19.8836,19.8929,232840.0
2023-03-17 13:00:00,21.34,21.57,21.33,21.52,326949.0,19.8929,20.1073,19.8836,20.0607,326949.0
2023-03-17 13:30:00,21.52,21.62,21.47,21.61,361720.0,20.0607,20.154,20.0141,20.1446,361720.0
2023-03-17 14:00:00,21.61,21.72,21.5,21.52,407985.0,20.1446,20.2472,20.0421,20.0607,407985.0
2023-03-17 14:30:00,21.52,21.53,21.39,21.46,450727.0,20.0607,20.0701,19.9395,20.0048,450727.0
2023-03-17 15:00:00,21.46,21.66,21.42,21.65,549809.0,20.0048,20.1912,19.9675,20.1819,549809.0
2023-03-17 15:30:00,21.65,21.66,21.4,21.43,1754519.0,20.1819,20.1912,19.9489,19.9768,1754519.0
2023-03-20 09:30:00,21.89,22.04,21.76,21.99,585418.0,20.4056,20.5455,20.2845,20.4989,585418.0
2023-03-20 10:00:00,21.99,22.02,21.73,21.91,344997.0,20.4989,20.5268,20.2565,20.4243,344997.0
2023-03-20 10:30:00,21.92,22.04,21.81,21.86,281411.0,20.4336,20.5455,20.3311,20.3777,281411.0
2023-03-20 11:00:00,21.85,21.91,21.64,21.75,309981.0,20.3684,20.4243,20.1726,20.2751,309981.0
2023-03-20 11:30:00,21.75,21.76,21.56,21.59,304014.0,20.2751,20.2845,20.098,20.126,304014.0
2023-03-20 12:00:00,21.6,21.6,21.32,21.33,344147.0,20.1353,20.1353,19.8743,19.8836,344147.0
2023-03-20 12:30:00,21.34,21.44,21.28,21.39,427022.0,19.8929,19.9862,19.837,19.9395,427022.0
2023-03-20 13:00:00,21.39,21.46,21.36,21.37,401896.0,19.9395,20.0048,19.9116,19.9209,401896.0
2023-03-20 13:30:00,21.37,21.39,21.24,21.28,257142.0,19.9209,19.9395,19.7997,19.837,257142.0
2023-03-20 14:00:00,21.29,21.31,21.15,21.24,430552.0,19.8463,19.865,19.7158,19.7997,430552.0
2023-03-20 14:30:00,21.24,21.29,21.17,21.26,282200.0,19.7997,19.8463,19.7345,19.8184,282200.0
2023-03-20 15:00:00,21.27,21.3,21.19,21.27,401271.0,19.8277,19.8557,19.7531,19.8277,401271.0
2023-03-20 15:30:00,21.26,21.47,21.24,21.46,948117.0,19.8184,20.0141,19.7997,20.0048,948117.0
2023-03-21 09:30:00,21.95,22.03,21.79,21.95,388252.0,20.4616,20.5362,20.3124,20.4616,388252.0
2023-03-21 10:00:00,21.95,21.98,21.69,21.73,291986.0,20.4616,20.4895,20.2192,20.2565,291986.0
2023-03-21 10:30:00,21.73,21.84,21.66,21.68,227168.0,20.2565,20.359,20.1912,20.2099,227168.0
2023-03-21 11:00:00,21.68,21.88,21.66,21.87,311507.0,20.2099,20.3963,20.1912,20.387,311507.0
2023-03-21 11:30:00,21.88,21.92,21.6,21.68,355668.0,20.3963,20.4336,20.1353,20.2099,355668.0
2023-03-21 12:00:00,21.68,21.78,21.66,21.77,330414.0,20.2099,20.3031,20.1912,20.2938,330414.0
2023-03-21 12:30:00,21.77,21.79,21.56,21.62,258407.0,20.2938,20.3124,20.098,20.154,258407.0
2023-03-21 13:00:00,21.62,21.71,21.57,21.71,212278.0,20.154,20.2379,20.1073,20.2379,212278.0
2023-03-21 13:30:00,21.71,21.72,21.55,21.57,241170.0,20.2379,20.2472,20.0887,20.1073,241170.0
2023-03-21 14:00:00,21.57,21.57,21.45,21.5,254843.0,20.1073,20.1073,19.9955,20.0421,254843.0
2023-03-21 14:30:00,21.51,21.53,21.44,21.46,237585.0,20.0514,20.0701,19.9862,20.0048,237585.0
2023-03-21 15:00:00,21.46,21.58,21.46,21.55,330999.0,20.0048,20.1167,20.0048,20.0887,330999.0
2023-03-21 15:30:00,21.56,21.64,21.51,21.61,754226.0,20.098,20.1726,20.0514,20.1446,754226.0
2023-03-22 09:30:00,21.51,21.55,21.29,21.4,269464.0,20.0514,20.0887,19.8463,19.9489,269464.0
2023-03-22 10:00:00,21.41,21.63,21.4,21.56,222899.0,19.9582,20.1633,19.9489,20.098,222899.0
2023-03-22 10:30:00,21.56,21.59,21.45,21.57,227245.0,20.098,20.126,19.9955,20.1073,227245.0
2023-03-22 11:00:00,21.57,21.57,21.27,21.29,318330.0,20.1073,20.1073,19.8277,19.8463,318330.0
2023-03-22 11:30:00,21.29,21.39,21.2,21.26,281451.0,19.8463,19.9395,19.7624,19.8184,281451.0
2023-03-22 12:00:00,21.27,21.34,21.21,21.32,166181.0,19.8277,19.8929,19.7718,19.8743,166181.0
2023-03-22 12:30:00,21.32,21.41,21.28,21.32,174270.0,19.8743,19.9582,19.837,19.8743,174270.0
2023-03-22 13:00:00,21.31,21.34,21.25,21.32,143047.0,19.865,19.8929,19.809,19.8743,143047.0
2023-03-22 13:30:00,21.31,21.34,21.24,21.3,171537.0,19.865,19.8929,19.7997,19.8557,171537.0
2023-03-22 14:00:00,21.3,21.52,21.24,21.3,408314.0,19.8557,20.0607,19.7997,19.8557,408314.0
2023-03-22 14:30:00,21.31,21.5,21.1,21.21,407857.0,19.865,20.0421,19.6692,19.7718,407857.0
2023-03-22 15:00:00,21.21,21.27,21.01,21.16,513089.0,19.7718,19.8277,19.5853,19.7251,513089.0
2023-03-22 15:30:00,21.17,21.19,20.61,20.64,1349066.0,19.7345,19.7531,19.2124,19.2404,1349066.0
2023-03-23 09:30:00,20.72,20.95,20.6,20.88,374255.0,19.315,19.5294,19.2031,19.4641,374255.0
2023-03-23 10:00:00,20.89,21.02,20.82,20.86,295489.0,19.4735,19.5946,19.4082,19.4455,295489.0
2023-03-23 10:30:00,20.86,21.04,20.82,20.96,266549.0,19.4455,19.6133,19.4082,19.5387,266549.0
2023-03-23 11:00:00,20.96,21.07,20.87,20.88,333909.0,19.5387,19.6412,19.4548,19.4641,333909.0
2023-03-23 11:30:00,20.88,20.95,20.81,20.82,237627.0,19.4641,19.5294,19.3989,19.4082,237627.0
2023-03-23 12:00:00,20.81,20.85,20.65,20.68,297072.0,19.3989,19.4362,19.2497,19.2777,297072.0
2023-03-23 12:30:00,20.67,20.7,20.55,20.58,340456.0,19.2684,19.2963,19.1565,19.1845,340456.0
2023-03-23 13:00:00,20.57,20.69,20.54,20.56,455253.0,19.1752,19.287,19.1472,19.1658,455253.0
2023-03-23 13:30:00,20.55,20.63,20.43,20.44,238655.0,19.1565,19.2311,19.0446,19.054,238655.0
2023-03-23 14:00:00,20.44,20.51,20.35,20.35,285007.0,19.054,19.1192,18.9701,18.9701,285007.0
2023-03-23 14:30:00,20.35,20.41,20.21,20.37,304101.0,18.9701,19.026,18.8396,18.9887,304101.0
2023-03-23 15:00:00,20.37,20.56,20.28,20.46,627463.0,18.9887,19.1658,18.9048,19.0726,627463.0
2023-03-23 15:30:00,20.45,20.6,20.37,20.44,1264925.0,19.0633,19.2031,18.9887,19.054,1264925.0
2023-03-24 09:30:00,20.28,20.39,20.03,20.39,432682.0,18.9048,19.0074,18.6718,19.0074,432682.0
2023-03-24 10:00:00,20.39,20.43,20.11,20.25,240139.0,19.0074,19.0446,18.7463,18.8769,240139.0
2023-03-24 10:30:00,20.26,20.35,20.12,20.21,329510.0,18.8862,18.9701,18.7557,18.8396,329510.0
2023-03-24 11:00:00,20.2,20.21,20.04,20.18,303371.0,18.8302,18.8396,18.6811,18.8116,303371.0
2023-03-24 11:30:00,20.19,20.29,20.15,20.25,287896.0,18.8209,18.9141,18.7836,18.8769,287896.0
2023-03-24 12:00:00,20.25,20.31,20.16,20.21,182684.0,18.8769,18.9328,18.793,18.8396,182684.0
2023-03-24 12:30:00,20.21,20.34,20.17,20.25,190881.0,18.8396,18.9607,18.8023,18.8769,190881.0
2023-03-24 13:00:00,20.26,20.34,20.19,20.29,212332.0,18.8862,18.9607,18.8209,18.9141,212332.0
2023-03-24 13:30:00,20.29,20.33,20.21,20.23,223480.0,18.9141,18.9514,18.8396,18.8582,223480.0
2023-03-24 14:00:00,20.24,20.34,20.23,20.3,197485.0,18.8675,18.9607,18.8582,18.9235,197485.0
2023-03-24 14:30:00,20.3,20.35,20.27,20.27,268789.0,18.9235,18.9701,18.8955,18.8955,268789.0
2023-03-24 15:00:00,20.27,20.34,20.2,20.33,482739.0,18.8955,18.9607,18.8302,18.9514,482739.0
2023-03-24 15:30:00,20.34,20.4,20.21,20.3,817462.0,18.9607,19.0167,18.8396,18.9235,817462.0
2023-03-27 09:30:00,20.67,20.85,20.57,20.66,613997.0,19.2684,19.4362,19.1752,19.2591,613997.0
2023-03-27 10:00:00,20.66,20.72,20.51,20.53,342446.0,19.2591,19.315,19.1192,19.1379,342446.0
2023-03-27 10:30:00,20.53,20.62,20.47,20.53,312215.0,19.1379,19.2218,19.0819,19.1379,312215.0
2023-03-27 11:00:00,20.54,20.6,20.5,20.57,227330.0,19.1472,19.2031,19.1099,19.1752,227330.0
2023-03-27 11:30:00,20.57,20.61,20.52,20.6,218994.0,19.1752,19.2124,19.1285,19.2031,218994.0
2023-03-27 12:00:00,20.6,20.78,20.59,20.77,206356.0,19.2031,19.3709,19.1938,19.3616,206356.0
2023-03-27 12:30:00,20.77,20.89,20.77,20.85,292014.0,19.3616,19.4735,19.3616,19.4362,292014.0
2023-03-27 13:00:00,20.85,20.87,20.65,20.67,228746.0,19.4362,19.4548,19.2497,19.2684,228746.0
2023-03-27 13:30:00,20.67,20.84,20.64,20.76,274256.0,19.2684,19.4268,19.2404,19.3523,274256.0
2023-03-27 14:00:00,20.76,20.82,20.71,20.8,207634.0,19.3523,19.4082,19.3057,19.3896,207634.0
2023-03-27 14:30:00,20.81,20.91,20.81,20.88,243339.0,19.3989,19.4921,19.3989,19.4641,243339.0
2023-03-27 15:00:00,20.89,20.9,20.81,20.87,264982.0,19.4735,19.4828,19.3989,19.4548,264982.0
2023-03-27 15:30:00,20.87,20.88,20.74,20.84,1054664.0,19.4548,19.4641,19.3336,19.4268,1054664.0
2023-03-28 09:30:00,21.22,21.35,20.96,21.32,417196.0,19.7811,19.9023,19.5387,19.8743,417196.0
2023-03-28 10:00:00,21.32,21.38,21.22,21.3,431840.0,19.8743,19.9302,19.7811,19.8557,431840.0
2023-03-28 10:30:00,21.31,21.33,21.1,21.16,549897.0,19.865,19.8836,19.6692,19.7251,549897.0
2023-03-28 11:00:00,21.16,21.25,21.14,21.23,267328.0,19.7251,19.809,19.7065,19.7904,267328.0
2023-03-28 11:30:00,21.23,21.25,21.07,21.11,210791.0,19.7904,19.809,19.6412,19.6785,210791.0
2023-03-28 12:00:00,21.11,21.11,21.02,21.05,157467.0,19.6785,19.6785,19.5946,19.6226,157467.0
2023-03-28 12:30:00,21.04,21.14,21.02,21.11,262278.0,19.6133,19.7065,19.5946,19.6785,262278.0
2023-03-28 13:00:00,21.11,21.12,21.03,21.11,153571.0,19.6785,19.6879,19.604,19.6785,153571.0
2023-03-28 13:30:00,21.1,21.12,21.01,21.09,174952.0,19.6692,19.6879,19.5853,19.6599,174952.0
2023-03-28 14:00:00,21.09,21.2,21.08,21.18,210461.0,19.6599,19.7624,19.6506,19.7438,210461.0
2023-03-28 14:30:00,21.18,21.2,21.11,21.19,172791.0,19.7438,19.7624,19.6785,19.7531,172791.0
2023-03-28 15:00:00,21.19,21.24,21.14,21.17,211554.0,19.7531,19.7997,19.7065,19.7345,211554.0
2023-03-28 15:30:00,21.16,21.27,21.16,21.2,951643.0,19.7251,19.8277,19.7251,19.7624,951643.0
2023-03-29 09:30:00,21.48,21.6,21.23,21.34,439341.0,20.0234,20.1353,19.7904,19.8929,439341.0
2023-03-29 10:00:00,21.34,21.48,21.32,21.38,310316.0,19.8929,20.0234,19.8743,19.9302,310316.0
2023-03-29 10:30:00,21.38,21.41,21.22,21.38,343384.0,19.9302,19.9582,19.7811,19.9302,343384.0
2023-03-29 11:00:00,21.38,21.55,21.37,21.54,322405.0,19.9302,20.0887,19.9209,20.0794,322405.0
2023-03-29 11:30:00,21.53,21.68,21.53,21.66,371100.0,20.0701,20.2099,20.0701,20.1912,371100.0
2023-03-29 12:00:00,21.66,21.67,21.53,21.55,248299.0,20.1912,20.2006,20.0701,20.0887,248299.0
2023-03-29 12:30:00,21.56,21.62,21.53,21.61,283453.0,20.098,20.154,20.0701,20.1446,283453.0
2023-03-29 13:00:00,21.6,21.75,21.59,21.75,298687.0,20.1353,20.2751,20.126,20.2751,298687.0
2023-03-29 13:30:00,21.74,21.81,21.69,21.76,351841.0,20.2658,20.3311,20.2192,20.2845,351841.0
2023-03-29 14:00:00,21.76,21.78,21.67,21.71,228179.0,20.2845,20.3031,20.2006,20.2379,228179.0
2023-03-29 14:30:00,21.71,21.75,21.68,21.73,236113.0,20.2379,20.2751,20.2099,20.2565,236113.0
2023-03-29 15:00:00,21.73,21.8,21.69,21.75,301448.0,20.2565,20.3217,20.2192,20.2751,301448.0
2023-03-29 15:30:00,21.76,21.86,21.7,21.76,1473317.0,20.2845,20.3777,20.2285,20.2845,1473317.0
2023-03-30 09:30:00,22.15,22.42,22.14,22.25,485929.0,20.648,20.8997,20.6387,20.7412,485929.0
2023-03-30 10:00:00,22.26,22.29,22.04,22.12,377085.0,20.7506,20.7785,20.5455,20.62,377085.0
2023-03-30 10:30:00,22.12,22.23,22.07,22.17,253586.0,20.62,20.7226,20.5734,20.6667,253586.0
2023-03-30 11:00:00,22.17,22.2,22.08,22.17,231177.0,20.6667,20.6946,20.5828,20.6667,231177.0
2023-03-30 11:30:00,22.17,22.22,22.07,22.15,408536.0,20.6667,20.7133,20.5734,20.648,408536.0
2023-03-30 12:00:00,22.14,22.24,22.1,22.23,415473.0,20.6387,20.7319,20.6014,20.7226,415473.0
2023-03-30 12:30:00,22.22,22.25,22.17,22.21,310698.0,20.7133,20.7412,20.6667,20.7039,310698.0
2023-03-30 13:00:00,22.21,22.27,22.19,22.26,184502.0,20.7039,20.7599,20.6853,20.7506,184502.0
2023-03-30 13:30:00,22.26,22.29,22.08,22.17,258806.0,20.7506,20.7785,20.5828,20.6667,258806.0
2023-03-30 14:00:00,22.17,22.27,22.14,22.26,283986.0,20.6667,20.7599,20.6387,20.7506,283986.0
2023-03-30 14:30:00,22.26,22.3,22.18,22.23,285353.0,20.7506,20.7878,20.676,20.7226,285353.0
2023-03-30 15:00:00,22.23,22.27,22.16,22.24,472498.0,20.7226,20.7599,20.6573,20.7319,472498.0
2023-03-30 15:30:00,22.24,22.44,22.21,22.21,1571436.0,20.7319,20.9183,20.7039,20.7039,1571436.0
2023-03-31 09:30:00,22.39,22.64,22.2,22.23,396401.0,20.8717,21.1048,20.6946,20.7226,396401.0
2023-03-31 10:00:00,22.23,22.43,22.23,22.39,216562.0,20.7226,20.909,20.7226,20.8717,216562.0
2023-03-31 10:30:00,22.38,22.44,22.28,22.32,229688.0,20.8624,20.9183,20.7692,20.8065,229688.0
2023-03-31 11:00:00,22.31,22.47,22.31,22.44,213889.0,20.7972,20.9463,20.7972,20.9183,213889.0
2023-03-31 11:30:00,22.44,22.59,22.43,22.59,261272.0,20.9183,21.0582,20.909,21.0582,261272.0
2023-03-31 12:00:00,22.58,22.78,22.58,22.76,455258.0,21.0489,21.2353,21.0489,21.2167,455258.0
2023-03-31 12:30:00,22.76,22.76,22.55,22.6,414400.0,21.2167,21.2167,21.0209,21.0675,414400.0
2023-03-31 13:00:00,22.6,22.63,22.55,22.58,237903.0,21.0675,21.0955,21.0209,21.0489,237903.0
2023-03-31 13:30:00,22.58,22.62,22.55,22.6,172242.0,21.0489,21.0861,21.0209,21.0675,172242.0
2023-03-31 14:00:00,22.59,22.74,22.59,22.67,278206.0,21.0582,21.198,21.0582,21.1328,278206.0
2023-03-31 14:30:00,22.67,22.7,22.62,22.67,197106.0,21.1328,21.1607,21.0861,21.1328,197106.0
2023-03-31 15:00:00,22.67,22.85,22.66,22.83,470264.0,21.1328,21.3005,21.1234,21.2819,470264.0
2023-03-31 15:30:00,22.83,22.93,22.73,22.91,1350307.0,21.2819,21.3751,21.1887,21.3565,1350307.0
2023-04-03 09:30:00,22.94,23.0,22.55,22.77,384870.0,21.3844,21.4404,21.0209,21.226,384870.0
2023-04-03 10:00:00,22.78,22.85,22.64,22.67,307139.0,21.2353,21.3005,21.1048,21.1328,307139.0
2023-04-03 10:30:00,22.67,22.7,22.37,22.38,319881.0,21.1328,21.1607,20.8531,20.8624,319881.0
2023-04-03 11:00:00,22.38,22.45,22.24,22.31,276349.0,20.8624,20.9277,20.7319,20.7972,276349.0
2023-04-03 11:30:00,22.31,22.44,22.29,22.42,222379.0,20.7972,20.9183,20.7785,20.8997,222379.0
2023-04-03 12:00:00,22.42,22.56,22.41,22.55,306307.0,20.8997,21.0302,20.8904,21.0209,306307.0
2023-04-03 12:30:00,22.54,22.55,22.43,22.44,168720.0,21.0116,21.0209,20.909,20.9183,168720.0
2023-04-03 13:00:00,22.44,22.5,22.4,22.42,153625.0,20.9183,20.9743,20.8811,20.8997,153625.0
2023-04-03 13:30:00,22.42,22.49,22.36,22.42,289579.0,20.8997,20.965,20.8438,20.8997,289579.0
2023-04-03 14:00:00,22.42,22.47,22.39,22.41,192319.0,20.8997,20.9463,20.8717,20.8904,192319.0
2023-04-03 14:30:00,22.41,22.48,22.38,22.41,188406.0,20.8904,20.9556,20.8624,20.8904,188406.0
2023-04-03 15:00:00,22.41,22.49,22.4,22.46,301468.0,20.8904,20.965,20.8811,20.937,301468.0
2023-04-03 15:30:00,22.46,22.56,22.44,22.55,876914.0,20.937,21.0302,20.9183,21.0209,876914.0
2023-04-04 09:30:00,22.67,22.78,22.31,22.49,217064.0,21.1328,21.2353,20.7972,20.965,217064.0
2023-04-04 10:00:00,22.51,22.61,22.28,22.3,165385.0,20.9836,21.0768,20.7692,20.7878,165385.0
2023-04-04 10:30:00,22.3,22.37,22.1,22.12,166785.0,20.7878,20.8531,20.6014,20.62,166785.0
2023-04-04 11:00:00,22.11,22.18,22.09,22.13,225114.0,20.6107,20.676,20.5921,20.6294,225114.0
2023-04-04 11:30:00,22.13,22.2,22.06,22.09,168877.0,20.6294,20.6946,20.5641,20.5921,168877.0
2023-04-04 12:00:00,22.09,22.16,22.07,22.14,135509.0,20.5921,20.6573,20.5734,20.6387,135509.0
2023-04-04 12:30:00,22.14,22.15,22.02,22.05,418706.0,20.6387,20.648,20.5268,20.5548,418706.0
2023-04-04 13:00:00,22.05,22.14,22.0,22.12,158699.0,20.5548,20.6387,20.5082,20.62,158699.0
2023-04-04 13:30:00,22.12,22.18,22.08,22.11,162339.0,20.62,20.676,20.5828,20.6107,162339.0
2023-04-04 14:00:00,22.1,22.12,22.05,22.05,191003.0,20.6014,20.62,20.5548,20.5548,191003.0
2023-04-04 14:30:00,22.05,22.19,22.04,22.17,192274.0,20.5548,20.6853,20.5455,20.6667,192274.0
2023-04-04 15:00:00,22.16,22.25,22.11,22.17,232197.0,20.6573,20.7412,20.6107,20.6667,232197.0
2023-04-04 15:30:00,22.17,22.31,22.16,22.31,605200.0,20.6667,20.7972,20.6573,20.7972,605200.0
2023-04-05 09:30:00,22.04,22.09,21.86,21.94,380421.0,20.5455,20.5921,20.3777,20.4523,380421.0
2023-04-05 10:00:00,21.95,21.97,21.84,21.88,348349.0,20.4616,20.4802,20.359,20.3963,348349.0
2023-04-05 10:30:00,21.88,21.92,21.53,21.6,242043.0,20.3963,20.4336,20.0701,20.1353,242043.0
2023-04-05 11:00:00,21.6,21.73,21.59,21.64,207705.0,20.1353,20.2565,20.126,20.1726,207705.0
2023-04-05 11:30:00,21.64,21.72,21.59,21.63,208475.0,20.1726,20.2472,20.126,20.1633,208475.0
2023-04-05 12:00:00,21.64,21.64,21.53,21.6,210672.0,20.1726,20.1726,20.0701,20.1353,210672.0
2023-04-05 12:30:00,21.6,21.83,21.59,21.79,350312.0,20.1353,20.3497,20.126,20.3124,350312.0
2023-04-05 13:00:00,21.79,21.87,21.72,21.79,327192.0,20.3124,20.387,20.2472,20.3124,327192.0
2023-04-05 13:30:00,21.79,21.82,21.69,21.72,132855.0,20.3124,20.3404,20.2192,20.2472,132855.0
2023-04-05 14:00:00,21.72,21.8,21.71,21.71,141328.0,20.2472,20.3217,20.2379,20.2379,141328.0
2023-04-05 14:30:00,21.72,21.77,21.64,21.66,217582.0,20.2472,20.2938,20.1726,20.1912,217582.0
2023-04-05 15:00:00,21.66,21.76,21.61,21.75,272986.0,20.1912,20.2845,20.1446,20.2751,272986.0
2023-04-05 15:30:00,21.75,21.81,21.72,21.73,767452.0,20.2751,20.3311,20.2472,20.2565,767452.0
2023-04-06 09:30:00,21.62,21.63,21.22,21.27,450351.0,20.154,20.1633,19.7811,19.8277,450351.0
2023-04-06 10:00:00,21.27,21.4,21.23,21.27,367707.0,19.8277,19.9489,19.7904,19.8277,367707.0
2023-04-06 10:30:00,21.27,21.37,21.22,21.34,384149.0,19.8277,19.9209,19.7811,19.8929,384149.0
2023-04-06 11:00:00,21.35,21.45,21.32,21.34,262657.0,19.9023,19.9955,19.8743,19.8929,262657.0
2023-04-06 11:30:00,21.34,21.42,21.32,21.39,172873.0,19.8929,19.9675,19.8743,19.9395,172873.0
2023-04-06 12:00:00,21.39,21.53,21.39,21.48,308277.0,19.9395,20.0701,19.9395,20.0234,308277.0
2023-04-06 12:30:00,21.48,21.66,21.44,21.51,506754.0,20.0234,20.1912,19.9862,20.0514,506754.0
2023-04-06 13:00:00,21.51,21.53,21.44,21.48,267683.0,20.0514,20.0701,19.9862,20.0234,267683.0
2023-04-06 13:30:00,21.49,21.55,21.44,21.45,224888.0,20.0328,20.0887,19.9862,19.9955,224888.0
2023-04-06 14:00:00,21.45,21.48,21.39,21.46,196815.0,19.9955,20.0234,19.9395,20.0048,196815.0
2023-04-06 14:30:00,21.46,21.47,21.39,21.39,289573.0,20.0048,20.0141,19.9395,19.9395,289573.0
2023-04-06 15:00:00,21.4,21.41,21.35,21.38,283253.0,19.9489,19.9582,19.9023,19.9302,283253.0
2023-04-06 15:30:00,21.38,21.4,21.3,21.35,953947.0,19.9302,19.9489,19.8557,19.9023,953947.0
2023-04-10 09:30:00,21.23,21.74,21.13,21.57,418325.0,19.7904,20.2658,19.6972,20.1073,418325.0
2023-04-10 10:00:00,21.57,21.66,21.53,21.58,286845.0,20.1073,20.1912,20.0701,20.1167,286845.0
2023-04-10 10:30:00,21.58,21.71,21.56,21.64,351196.0,20.1167,20.2379,20.098,20.1726,351196.0
2023-04-10 11:00:00,21.64,21.69,21.56,21.64,284964.0,20.1726,20.2192,20.098,20.1726,284964.0
2023-04-10 11:30:00,21.65,21.67,21.49,21.51,250056.0,20.1819,20.2006,20.0328,20.0514,250056.0
2023-04-10 12:00:00,21.51,21.53,21.42,21.46,208937.0,20.0514,20.0701,19.9675,20.0048,208937.0
2023-04-10 12:30:00,21.46,21.6,21.44,21.58,367602.0,20.0048,20.1353,19.9862,20.1167,367602.0
2023-04-10 13:00:00,21.59,21.66,21.56,21.61,399800.0,20.126,20.1912,20.098,20.1446,399800.0
2023-04-10 13:30:00,21.61,21.66,21.59,21.64,419020.0,20.1446,20.1912,20.126,20.1726,419020.0
2023-04-10 14:00:00,21.64,21.75,21.6,21.73,437434.0,20.1726,20.2751,20.1353,20.2565,437434.0
2023-04-10 14:30:00,21.74,21.78,21.69,21.78,279570.0,20.2658,20.3031,20.2192,20.3031,279570.0
2023-04-10 15:00:00,21.78,21.84,21.73,21.73,369249.0,20.3031,20.359,20.2565,20.2565,369249.0
2023-04-10 15:30:00,21.73,21.8,21.68,21.8,1724197.0,20.2565,20.3217,20.2099,20.3217,1724197.0
2023-04-11 09:30:00,22.02,22.32,21.99,22.22,275735.0,20.5268,20.8065,20.4989,20.7133,275735.0
2023-04-11 10:00:00,22.22,22.45,22.18,22.4,262169.0,20.7133,20.9277,20.676,20.8811,262169.0
2023-04-11 10:30:00,22.4,22.42,22.14,22.21,265336.0,20.8811,20.8997,20.6387,20.7039,265336.0
2023-04-11 11:00:00,22.21,22.28,22.17,22.23,255345.0,20.7039,20.7692,20.6667,20.7226,255345.0
2023-04-11 11:30:00,22.23,22.24,22.14,22.21,177210.0,20.7226,20.7319,20.6387,20.7039,177210.0
2023-04-11 12:00:00,22.22,22.31,22.21,22.25,192136.0,20.7133,20.7972,20.7039,20.7412,192136.0
2023-04-11 12:30:00,22.25,22.28,22.18,22.19,138990.0,20.7412,20.7692,20.676,20.6853,138990.0
2023-04-11 13:00:00,22.2,22.22,22.15,22.2,111765.0,20.6946,20.7133,20.648,20.6946,111765.0
2023-04-11 13:30:00,22.2,22.23,22.15,22.2,167280.0,20.6946,20.7226,20.648,20.6946,167280.0
2023-04-11 14:00:00,22.2,22.24,22.14,22.22,138856.0,20.6946,20.7319,20.6387,20.7133,138856.0
2023-04-11 14:30:00,22.23,22.28,22.21,22.24,155003.0,20.7226,20.7692,20.7039,20.7319,155003.0
2023-04-11 15:00:00,22.24,22.37,22.21,22.35,293781.0,20.7319,20.8531,20.7039,20.8345,293781.0
2023-04-11 15:30:00,22.36,22.36,22.17,22.17,915178.0,20.8438,20.8438,20.6667,20.6667,915178.0
2023-04-12 09:30:00,22.47,22.48,21.97,21.99,258860.0,20.9463,20.9556,20.4802,20.4989,258860.0
2023-04-12 10:00:00,21.99,22.06,21.85,21.94,326709.0,20.4989,20.5641,20.3684,20.4523,326709.0
2023-04-12 10:30:00,21.94,21.97,21.67,21.68,558956.0,20.4523,20.4802,20.2006,20.2099,558956.0
2023-04-12 11:00:00,21.67,21.73,21.56,21.59,350960.0,20.2006,20.2565,20.098,20.126,350960.0
2023-04-12 11:30:00,21.6,21.84,21.59,21.82,197118.0,20.1353,20.359,20.126,20.3404,197118.0
2023-04-12 12:00:00,21.82,21.87,21.69,21.71,177956.0,20.3404,20.387,20.2192,20.2379,177956.0
2023-04-12 12:30:00,21.71,21.73,21.59,21.72,249837.0,20.2379,20.2565,20.126,20.2472,249837.0
2023-04-12 13:00:00,21.73,21.96,21.7,21.94,245922.0,20.2565,20.4709,20.2285,20.4523,245922.0
2023-04-12 13:30:00,21.94,21.98,21.92,21.94,196952.0,20.4523,20.4895,20.4336,20.4523,196952.0
2023-04-12 14:00:00,21.94,21.98,21.84,21.85,218505.0,20.4523,20.4895,20.359,20.3684,218505.0
2023-04-12 14:30:00,21.86,21.89,21.79,21.85,206086.0,20.3777,20.4056,20.3124,20.3684,206086.0
2023-04-12 15:00:00,21.85,21.87,21.6,21.62,347582.0,20.3684,20.387,20.1353,20.154,347582.0
2023-04-12 15:30:00,21.61,21.67,21.53,21.57,967801.0,20.1446,20.2006,20.0701,20.1073,967801.0
2023-04-13 09:30:00,21.8,21.96,21.51,21.79,562428.0,20.3217,20.4709,20.0514,20.3124,562428.0
2023-04-13 10:00:00,21.8,21.86,21.74,21.82,255721.0,20.3217,20.3777,20.2658,20.3404,255721.0
2023-04-13 10:30:00,21.82,21.96,21.74,21.86,379727.0,20.3404,20.4709,20.2658,20.3777,379727.0
2023-04-13 11:00:00,21.87,21.93,21.75,21.8,238779.0,20.387,20.4429,20.2751,20.3217,238779.0
2023-04-13 11:30:00,21.8,21.81,21.74,21.8,183287.0,20.3217,20.3311,20.2658,20.3217,183287.0
2023-04-13 12:00:00,21.8,21.91,21.79,21.87,133843.0,20.3217,20.4243,20.3124,20.387,133843.0
2023-04-13 12:30:00,21.88,21.9,21.81,21.84,128218.0,20.3963,20.415,20.3311,20.359,128218.0
2023-04-13 13:00:00,21.85,21.9,21.81,21.87,125972.0,20.3684,20.415,20.3311,20.387,125972.0
2023-04-13 13:30:00,21.87,21.94,21.86,21.9,127469.0,20.387,20.4523,20.3777,20.415,127469.0
2023-04-13 14:00:00,21.9,21.91,21.85,21.87,132298.0,20.415,20.4243,20.3684,20.387,132298.0
2023-04-13 14:30:00,21.87,21.9,21.81,21.87,146611.0,20.387,20.415,20.3311,20.387,146611.0
2023-04-13 15:00:00,21.87,21.91,21.8,21.85,163663.0,20.387,20.4243,20.3217,20.3684,163663.0
2023-04-13 15:30:00,21.84,21.86,21.73,21.82,712488.0,20.359,20.3777,20.2565,20.3404,712488.0
2023-04-14 09:30:00,23.58,23.58,22.87,23.05,1032615.0,21.981,21.981,21.3192,21.487,1032615.0
2023-04-14 10:00:00,23.05,23.05,22.59,22.72,867675.0,21.487,21.487,21.0582,21.1794,867675.0
2023-04-14 10:30:00,22.73,22.81,22.57,22.68,395571.0,21.1887,21.2633,21.0395,21.1421,395571.0
2023-04-14 11:00:00,22.68,22.72,22.55,22.61,349186.0,21.1421,21.1794,21.0209,21.0768,349186.0
2023-04-14 11:30:00,22.61,22.67,22.57,22.63,368881.0,21.0768,21.1328,21.0395,21.0955,368881.0
2023-04-14 12:00:00,22.63,22.63,22.5,22.62,254807.0,21.0955,21.0955,20.9743,21.0861,254807.0
2023-04-14 12:30:00,22.62,22.63,22.45,22.48,308916.0,21.0861,21.0955,20.9277,20.9556,308916.0
2023-04-14 13:00:00,22.49,22.58,22.46,22.47,186939.0,20.965,21.0489,20.937,20.9463,186939.0
2023-04-14 13:30:00,22.46,22.47,22.36,22.4,270390.0,20.937,20.9463,20.8438,20.8811,270390.0
2023-04-14 14:00:00,22.41,22.48,22.38,22.43,316036.0,20.8904,20.9556,20.8624,20.909,316036.0
2023-04-14 14:30:00,22.43,22.47,22.36,22.46,267179.0,20.909,20.9463,20.8438,20.937,267179.0
2023-04-14 15:00:00,22.46,22.49,22.33,22.46,475634.0,20.937,20.965,20.8158,20.937,475634.0
2023-04-14 15:30:00,22.46,22.54,22.39,22.47,1428620.0,20.937,21.0116,20.8717,20.9463,1428620.0
2023-04-17 09:30:00,22.35,22.76,22.35,22.55,532173.0,20.8345,21.2167,20.8345,21.0209,532173.0
2023-04-17 10:00:00,22.55,22.61,22.44,22.54,261013.0,21.0209,21.0768,20.9183,21.0116,261013.0
2023-04-17 10:30:00,22.53,22.66,22.49,22.61,452183.0,21.0022,21.1234,20.965,21.0768,452183.0
2023-04-17 11:00:00,22.61,22.64,22.49,22.59,383267.0,21.0768,21.1048,20.965,21.0582,383267.0
2023-04-17 11:30:00,22.58,22.58,22.38,22.39,340071.0,21.0489,21.0489,20.8624,20.8717,340071.0
2023-04-17 12:00:00,22.39,22.47,22.35,22.46,306978.0,20.8717,20.9463,20.8345,20.937,306978.0
2023-04-17 12:30:00,22.47,22.47,22.36,22.36,287501.0,20.9463,20.9463,20.8438,20.8438,287501.0
2023-04-17 13:00:00,22.37,22.45,22.33,22.43,242732.0,20.8531,20.9277,20.8158,20.909,242732.0
2023-04-17 13:30:00,22.43,22.43,22.2,22.21,319747.0,20.909,20.909,20.6946,20.7039,319747.0
2023-04-17 14:00:00,22.21,22.28,22.15,22.25,246736.0,20.7039,20.7692,20.648,20.7412,246736.0
2023-04-17 14:30:00,22.25,22.41,22.23,22.39,349608.0,20.7412,20.8904,20.7226,20.8717,349608.0
2023-04-17 15:00:00,22.39,22.53,22.39,22.51,382857.0,20.8717,21.0022,20.8717,20.9836,382857.0
2023-04-17 15:30:00,22.51,22.52,22.32,22.44,1065446.0,20.9836,20.9929,20.8065,20.9183,1065446.0
2023-04-18 09:30:00,22.42,22.58,22.22,22.23,345109.0,20.8997,21.0489,20.7133,20.7226,345109.0
2023-04-18 10:00:00,22.23,22.45,22.17,22.39,495982.0,20.7226,20.9277,20.6667,20.8717,495982.0
2023-04-18 10:30:00,22.39,22.5,22.31,22.48,279398.0,20.8717,20.9743,20.7972,20.9556,279398.0
2023-04-18 11:00:00,22.48,22.65,22.45,22.65,212489.0,20.9556,21.1141,20.9277,21.1141,212489.0
2023-04-18 11:30:00,22.65,22.74,22.61,22.68,286387.0,21.1141,21.198,21.0768,21.1421,286387.0
2023-04-18 12:00:00,22.67,22.78,22.66,22.76,219566.0,21.1328,21.2353,21.1234,21.2167,219566.0
2023-04-18 12:30:00,22.76,22.78,22.65,22.73,219290.0,21.2167,21.2353,21.1141,21.1887,219290.0
2023-04-18 13:00:00,22.74,22.81,22.64,22.65,298419.0,21.198,21.2633,21.1048,21.1141,298419.0
2023-04-18 13:30:00,22.66,22.76,22.64,22.66,562173.0,21.1234,21.2167,21.1048,21.1234,562173.0
2023-04-18 14:00:00,22.65,22.76,22.64,22.73,215964.0,21.1141,21.2167,21.1048,21.1887,215964.0
2023-04-18 14:30:00,22.72,22.77,22.66,22.7,188213.0,21.1794,21.226,21.1234,21.1607,188213.0
2023-04-18 15:00:00,22.7,22.81,22.69,22.77,438385.0,21.1607,21.2633,21.1514,21.226,438385.0
2023-04-18 15:30:00,22.77,22.88,22.75,22.78,1567204.0,21.226,21.3285,21.2073,21.2353,1567204.0
2023-04-19 09:30:00,22.63,22.89,22.6,22.69,274528.0,21.0955,21.3378,21.0675,21.1514,274528.0
2023-04-19 10:00:00,22.69,22.76,22.62,22.71,172798.0,21.1514,21.2167,21.0861,21.17,172798.0
2023-04-19 10:30:00,22.72,22.96,22.7,22.88,417940.0,21.1794,21.4031,21.1607,21.3285,417940.0
2023-04-19 11:00:00,22.88,22.88,22.75,22.79,193015.0,21.3285,21.3285,21.2073,21.2446,193015.0
2023-04-19 11:30:00,22.78,22.89,22.73,22.86,201642.0,21.2353,21.3378,21.1887,21.3099,201642.0
2023-04-19 12:00:00,22.86,22.91,22.75,22.77,170077.0,21.3099,21.3565,21.2073,21.226,170077.0
2023-04-19 12:30:00,22.77,22.79,22.71,22.77,157976.0,21.226,21.2446,21.17,21.226,157976.0
2023-04-19 13:00:00,22.77,22.9,22.76,22.82,199592.0,21.226,21.3472,21.2167,21.2726,199592.0
2023-04-19 13:30:00,22.82,22.97,22.81,22.95,162823.0,21.2726,21.4124,21.2633,21.3938,162823.0
2023-04-19 14:00:00,22.94,23.03,22.88,23.02,213896.0,21.3844,21.4683,21.3285,21.459,213896.0
2023-04-19 14:30:00,23.01,23.03,22.92,22.96,188751.0,21.4497,21.4683,21.3658,21.4031,188751.0
2023-04-19 15:00:00,22.97,22.97,22.89,22.92,217079.0,21.4124,21.4124,21.3378,21.3658,217079.0
2023-04-19 15:30:00,22.91,22.93,22.77,22.89,681160.0,21.3565,21.3751,21.226,21.3378,681160.0
2023-04-20 09:30:00,22.61,22.7,22.6,22.64,204609.0,21.0768,21.1607,21.0675,21.1048,204609.0
2023-04-20 10:00:00,22.64,22.89,22.63,22.89,292537.0,21.1048,21.3378,21.0955,21.3378,292537.0
2023-04-20 10:30:00,22.89,23.03,22.89,23.02,363658.0,21.3378,21.4683,21.3378,21.459,363658.0
2023-04-20 11:00:00,23.02,23.02,22.81,22.82,398456.0,21.459,21.459,21.2633,21.2726,398456.0
2023-04-20 11:30:00,22.81,22.91,22.74,22.87,398480.0,21.2633,21.3565,21.198,21.3192,398480.0
2023-04-20 12:00:00,22.87,22.91,22.8,22.9,347143.0,21.3192,21.3565,21.2539,21.3472,347143.0
2023-04-20 12:30:00,22.91,22.94,22.88,22.92,155758.0,21.3565,21.3844,21.3285,21.3658,155758.0
2023-04-20 13:00:00,22.92,23.07,22.92,23.03,314496.0,21.3658,21.5056,21.3658,21.4683,314496.0
2023-04-20 13:30:00,23.03,23.05,22.97,23.01,146621.0,21.4683,21.487,21.4124,21.4497,146621.0
2023-04-20 14:00:00,23.0,23.04,22.96,23.01,218894.0,21.4404,21.4777,21.4031,21.4497,218894.0
2023-04-20 14:30:00,23.01,23.02,22.91,22.96,600306.0,21.4497,21.459,21.3565,21.4031,600306.0
2023-04-20 15:00:00,22.96,23.02,22.73,22.73,674072.0,21.4031,21.459,21.1887,21.1887,674072.0
2023-04-20 15:30:00,22.74,22.79,22.62,22.65,1001252.0,21.198,21.2446,21.0861,21.1141,1001252.0
2023-04-21 09:30:00,22.68,22.76,22.59,22.66,321420.0,21.1421,21.2167,21.0582,21.1234,321420.0
2023-04-21 10:00:00,22.66,22.86,22.59,22.83,218697.0,21.1234,21.3099,21.0582,21.2819,218697.0
2023-04-21 10:30:00,22.82,22.9,22.63,22.68,409223.0,21.2726,21.3472,21.0955,21.1421,409223.0
2023-04-21 11:00:00,22.68,22.8,22.65,22.76,243227.0,21.1421,21.2539,21.1141,21.2167,243227.0
2023-04-21 11:30:00,22.76,22.82,22.64,22.82,377148.0,21.2167,21.2726,21.1048,21.2726,377148.0
2023-04-21 12:00:00,22.84,22.92,22.76,22.77,289620.0,21.2912,21.3658,21.2167,21.226,289620.0
2023-04-21 12:30:00,22.77,22.79,22.66,22.69,157598.0,21.226,21.2446,21.1234,21.1514,157598.0
2023-04-21 13:00:00,22.69,22.76,22.68,22.72,141552.0,21.1514,21.2167,21.1421,21.1794,141552.0
2023-04-21 13:30:00,22.73,22.83,22.7,22.83,140012.0,21.1887,21.2819,21.1607,21.2819,140012.0
2023-04-21 14:00:00,22.83,22.9,22.83,22.85,119048.0,21.2819,21.3472,21.2819,21.3005,119048.0
2023-04-21 14:30:00,22.86,22.88,22.75,22.78,103332.0,21.3099,21.3285,21.2073,21.2353,103332.0
2023-04-21 15:00:00,22.77,22.81,22.75,22.77,133436.0,21.226,21.2633,21.2073,21.226,133436.0
2023-04-21 15:30:00,22.77,22.89,22.76,22.88,531933.0,21.226,21.3378,21.2167,21.3285,531933.0
2023-04-24 09:30:00,22.9,22.99,22.8,22.84,192646.0,21.3472,21.4311,21.2539,21.2912,192646.0
2023-04-24 10:00:00,22.84,22.87,22.72,22.73,176779.0,21.2912,21.3192,21.1794,21.1887,176779.0
2023-04-24 10:30:00,22.74,22.78,22.58,22.74,214634.0,21.198,21.2353,21.0489,21.198,214634.0
2023-04-24 11:00:00,22.75,22.77,22.64,22.67,157304.0,21.2073,21.226,21.1048,21.1328,157304.0
2023-04-24 11:30:00,22.67,22.73,22.66,22.71,97977.0,21.1328,21.1887,21.1234,21.17,97977.0
2023-04-24 12:00:00,22.71,22.88,22.7,22.87,103251.0,21.17,21.3285,21.1607,21.3192,103251.0
2023-04-24 12:30:00,22.86,22.91,22.84,22.89,142231.0,21.3099,21.3565,21.2912,21.3378,142231.0
2023-04-24 13:00:00,22.89,22.9,22.78,22.84,116580.0,21.3378,21.3472,21.2353,21.2912,116580.0
2023-04-24 13:30:00,22.85,22.91,22.84,22.89,106059.0,21.3005,21.3565,21.2912,21.3378,106059.0
2023-04-24 14:00:00,22.9,22.91,22.83,22.85,124321.0,21.3472,21.3565,21.2819,21.3005,124321.0
2023-04-24 14:30:00,22.85,22.87,22.81,22.87,109140.0,21.3005,21.3192,21.2633,21.3192,109140.0
2023-04-24 15:00:00,22.87,22.95,22.87,22.94,203456.0,21.3192,21.3938,21.3192,21.3844,203456.0
2023-04-24 15:30:00,22.94,22.98,22.89,22.92,555107.0,21.3844,21.4217,21.3378,21.3658,555107.0
2023-04-25 09:30:00,22.69,22.88,22.64,22.73,326443.0,21.1514,21.3285,21.1048,21.1887,326443.0
2023-04-25 10:00:00,22.72,22.81,22.68,22.73,255502.0,21.1794,21.2633,21.1421,21.1887,255502.0
2023-04-25 10:30:00,22.73,22.76,22.63,22.71,245630.0,21.1887,21.2167,21.0955,21.17,245630.0
2023-04-25 11:00:00,22.71,22.79,22.66,22.75,191020.0,21.17,21.2446,21.1234,21.2073,191020.0
2023-04-25 11:30:00,22.75,22.75,22.63,22.68,242391.0,21.2073,21.2073,21.0955,21.1421,242391.0
2023-04-25 12:00:00,22.69,22.75,22.66,22.69,215232.0,21.1514,21.2073,21.1234,21.1514,215232.0
2023-04-25 12:30:00,22.69,22.69,22.57,22.58,291114.0,21.1514,21.1514,21.0395,21.0489,291114.0
2023-04-25 13:00:00,22.57,22.59,22.3,22.41,251483.0,21.0395,21.0582,20.7878,20.8904,251483.0
2023-04-25 13:30:00,22.42,22.45,22.39,22.44,150969.0,20.8997,20.9277,20.8717,20.9183,150969.0
2023-04-25 14:00:00,22.44,22.54,22.4,22.53,191276.0,20.9183,21.0116,20.8811,21.0022,191276.0
2023-04-25 14:30:00,22.54,22.55,22.44,22.51,250394.0,21.0116,21.0209,20.9183,20.9836,250394.0
2023-04-25 15:00:00,22.5,22.57,22.44,22.46,280489.0,20.9743,21.0395,20.9183,20.937,280489.0
2023-04-25 15:30:00,22.46,22.48,22.3,22.32,926213.0,20.937,20.9556,20.7878,20.8065,926213.0
2023-04-26 09:30:00,22.19,22.52,22.17,22.41,215986.0,20.6853,20.9929,20.6667,20.8904,215986.0
2023-04-26 10:00:00,22.42,22.56,22.33,22.39,192742.0,20.8997,21.0302,20.8158,20.8717,192742.0
2023-04-26 10:30:00,22.39,22.56,22.35,22.54,219203.0,20.8717,21.0302,20.8345,21.0116,219203.0
2023-04-26 11:00:00,22.55,22.7,22.53,22.55,175232.0,21.0209,21.1607,21.0022,21.0209,175232.0
2023-04-26 11:30:00,22.55,22.69,22.48,22.66,156941.0,21.0209,21.1514,20.9556,21.1234,156941.0
2023-04-26 12:00:00,22.66,22.69,22.45,22.45,138630.0,21.1234,21.1514,20.9277,20.9277,138630.0
2023-04-26 12:30:00,22.46,22.53,22.43,22.52,148293.0,20.937,21.0022,20.909,20.9929,148293.0
2023-04-26 13:00:00,22.52,22.55,22.44,22.45,157479.0,20.9929,21.0209,20.9183,20.9277,157479.0
2023-04-26 13:30:00,22.46,22.5,22.35,22.38,139084.0,20.937,20.9743,20.8345,20.8624,139084.0
2023-04-26 14:00:00,22.38,22.41,22.32,22.35,282536.0,20.8624,20.8904,20.8065,20.8345,282536.0
2023-04-26 14:30:00,22.34,22.38,22.24,22.32,230200.0,20.8251,20.8624,20.7319,20.8065,230200.0
2023-04-26 15:00:00,22.32,22.32,22.24,22.29,206159.0,20.8065,20.8065,20.7319,20.7785,206159.0
2023-04-26 15:30:00,22.3,22.31,22.2,22.25,577551.0,20.7878,20.7972,20.6946,20.7412,577551.0
2023-04-27 09:30:00,22.32,22.56,22.26,22.52,247313.0,20.8065,21.0302,20.7506,20.9929,247313.0
2023-04-27 10:00:00,22.51,22.56,22.4,22.44,131361.0,20.9836,21.0302,20.8811,20.9183,131361.0
2023-04-27 10:30:00,22.44,22.52,22.35,22.37,136258.0,20.9183,20.9929,20.8345,20.8531,136258.0
2023-04-27 11:00:00,22.37,22.55,22.36,22.52,142170.0,20.8531,21.0209,20.8438,20.9929,142170.0
2023-04-27 11:30:00,22.51,22.71,22.5,22.71,168217.0,20.9836,21.17,20.9743,21.17,168217.0
2023-04-27 12:00:00,22.71,22.95,22.71,22.92,336093.0,21.17,21.3938,21.17,21.3658,336093.0
2023-04-27 12:30:00,22.92,22.93,22.87,22.92,189290.0,21.3658,21.3751,21.3192,21.3658,189290.0
2023-04-27 13:00:00,22.92,22.99,22.88,22.98,166339.0,21.3658,21.4311,21.3285,21.4217,166339.0
2023-04-27 13:30:00,22.99,23.09,22.96,23.0,198495.0,21.4311,21.5243,21.4031,21.4404,198495.0
2023-04-27 14:00:00,23.0,23.13,22.96,23.12,294701.0,21.4404,21.5616,21.4031,21.5522,294701.0
2023-04-27 14:30:00,23.12,23.18,23.1,23.13,272973.0,21.5522,21.6082,21.5336,21.5616,272973.0
2023-04-27 15:00:00,23.14,23.17,23.1,23.12,331482.0,21.5709,21.5988,21.5336,21.5522,331482.0
2023-04-27 15:30:00,23.12,23.16,23.03,23.14,664487.0,21.5522,21.5895,21.4683,21.5709,664487.0
2023-04-28 09:30:00,23.14,23.25,22.9,23.07,340510.0,21.5709,21.6734,21.3472,21.5056,340510.0
2023-04-28 10:00:00,23.08,23.22,23.08,23.14,395734.0,21.515,21.6455,21.515,21.5709,395734.0
2023-04-28 10:30:00,23.14,23.33,23.02,23.14,180362.0,21.5709,21.748,21.459,21.5709,180362.0
2023-04-28 11:00:00,23.13,23.2,22.99,23.12,120625.0,21.5616,21.6268,21.4311,21.5522,120625.0
2023-04-28 11:30:00,23.12,23.2,23.09,23.11,100951.0,21.5522,21.6268,21.5243,21.5429,100951.0
2023-04-28 12:00:00,23.11,23.26,23.11,23.17,329419.0,21.5429,21.6827,21.5429,21.5988,329419.0
2023-04-28 12:30:00,23.17,23.21,23.11,23.15,117505.0,21.5988,21.6361,21.5429,21.5802,117505.0
2023-04-28 13:00:00,23.15,23.22,23.08,23.2,86479.0,21.5802,21.6455,21.515,21.6268,86479.0
2023-04-28 13:30:00,23.21,23.31,23.2,23.3,169466.0,21.6361,21.7294,21.6268,21.72,169466.0
2023-04-28 14:00:00,23.3,23.36,23.29,23.36,147943.0,21.72,21.776,21.7107,21.776,147943.0
2023-04-28 14:30:00,23.36,23.41,23.3,23.41,164493.0,21.776,21.8226,21.72,21.8226,164493.0
2023-04-28 15:00:00,23.41,23.47,23.37,23.44,242927.0,21.8226,21.8785,21.7853,21.8505,242927.0
2023-04-28 15:30:00,23.43,23.55,23.41,23.51,904205.0,21.8412,21.9531,21.8226,21.9158,904205.0
2023-05-01 09:30:00,23.53,23.54,23.2,23.38,292140.0,21.9344,21.9438,21.6268,21.7946,292140.0
2023-05-01 10:00:00,23.37,23.37,23.15,23.17,174185.0,21.7853,21.7853,21.5802,21.5988,174185.0
2023-05-01 10:30:00,23.18,23.22,23.09,23.1,208391.0,21.6082,21.6455,21.5243,21.5336,208391.0
2023-05-01 11:00:00,23.1,23.12,22.66,22.67,225516.0,21.5336,21.5522,21.1234,21.1328,225516.0
2023-05-01 11:30:00,22.67,22.88,22.65,22.84,238307.0,21.1328,21.3285,21.1141,21.2912,238307.0
2023-05-01 12:00:00,22.85,23.06,22.81,23.02,206517.0,21.3005,21.4963,21.2633,21.459,206517.0
2023-05-01 12:30:00,23.03,23.11,22.99,23.04,119432.0,21.4683,21.5429,21.4311,21.4777,119432.0
2023-05-01 13:00:00,23.04,23.1,23.03,23.08,138723.0,21.4777,21.5336,21.4683,21.515,138723.0
2023-05-01 13:30:00,23.07,23.09,22.92,22.94,138826.0,21.5056,21.5243,21.3658,21.3844,138826.0
2023-05-01 14:00:00,22.94,23.01,22.93,22.95,132593.0,21.3844,21.4497,21.3751,21.3938,132593.0
2023-05-01 14:30:00,22.95,22.95,22.85,22.9,178808.0,21.3938,21.3938,21.3005,21.3472,178808.0
2023-05-01 15:00:00,22.9,22.92,22.81,22.82,232610.0,21.3472,21.3658,21.2633,21.2726,232610.0
2023-05-01 15:30:00,22.82,22.87,22.76,22.76,587060.0,21.2726,21.3192,21.2167,21.2167,587060.0
2023-05-02 09:30:00,22.57,22.65,22.21,22.26,358628.0,21.0395,21.1141,20.7039,20.7506,358628.0
2023-05-02 10:00:00,22.27,22.27,22.09,22.13,214209.0,20.7599,20.7599,20.5921,20.6294,214209.0
2023-05-02 10:30:00,22.13,22.13,21.8,21.81,298920.0,20.6294,20.6294,20.3217,20.3311,298920.0
2023-05-02 11:00:00,21.81,21.98,21.71,21.98,382570.0,20.3311,20.4895,20.2379,20.4895,382570.0
2023-05-02 11:30:00,21.98,22.07,21.86,21.92,372764.0,20.4895,20.5734,20.3777,20.4336,372764.0
2023-05-02 12:00:00,21.93,21.97,21.87,21.92,293382.0,20.4429,20.4802,20.387,20.4336,293382.0
2023-05-02 12:30:00,21.91,21.92,21.72,21.77,359130.0,20.4243,20.4336,20.2472,20.2938,359130.0
2023-05-02 13:00:00,21.77,21.8,21.69,21.73,289972.0,20.2938,20.3217,20.2192,20.2565,289972.0
2023-05-02 13:30:00,21.73,21.92,21.68,21.88,288782.0,20.2565,20.4336,20.2099,20.3963,288782.0
2023-05-02 14:00:00,21.88,21.88,21.66,21.68,310315.0,20.3963,20.3963,20.1912,20.2099,310315.0
2023-05-02 14:30:00,21.68,21.79,21.63,21.77,324882.0,20.2099,20.3124,20.1633,20.2938,324882.0
2023-05-02 15:00:00,21.76,21.84,21.72,21.84,515923.0,20.2845,20.359,20.2472,20.359,515923.0
2023-05-02 15:30:00,21.84,21.87,21.73,21.79,1435506.0,20.359,20.387,20.2565,20.3124,1435506.0
2023-05-03 09:30:00,21.65,22.05,21.65,21.91,319261.0,20.1819,20.5548,20.1819,20.4243,319261.0
2023-05-03 10:00:00,21.91,22.2,21.89,22.1,276990.0,20.4243,20.6946,20.4056,20.6014,276990.0
2023-05-03 10:30:00,22.09,22.15,21.97,22.05,170802.0,20.5921,20.648,20.4802,20.5548,170802.0
2023-05-03 11:00:00,22.05,22.06,21.95,21.98,171462.0,20.5548,20.5641,20.4616,20.4895,171462.0
2023-05-03 11:30:00,21.98,22.16,21.97,22.13,143537.0,20.4895,20.6573,20.4802,20.6294,143537.0
2023-05-03 12:00:00,22.14,22.2,22.08,22.2,122382.0,20.6387,20.6946,20.5828,20.6946,122382.0
2023-05-03 12:30:00,22.21,22.21,22.09,22.14,128198.0,20.7039,20.7039,20.5921,20.6387,128198.0
2023-05-03 13:00:00,22.15,22.33,22.14,22.33,143096.0,20.648,20.8158,20.6387,20.8158,143096.0
2023-05-03 13:30:00,22.33,22.37,22.26,22.35,139709.0,20.8158,20.8531,20.7506,20.8345,139709.0
2023-05-03 14:00:00,22.34,22.47,22.22,22.41,268197.0,20.8251,20.9463,20.7133,20.8904,268197.0
2023-05-03 14:30:00,22.41,22.66,22.28,22.49,977156.0,20.8904,21.1234,20.7692,20.965,977156.0
2023-05-03 15:00:00,22.48,22.54,22.07,22.1,531867.0,20.9556,21.0116,20.5734,20.6014,531867.0
2023-05-03 15:30:00,22.08,22.13,21.92,21.95,939013.0,20.5828,20.6294,20.4336,20.4616,939013.0
2023-05-04 09:30:00,21.66,21.92,21.59,21.8,331979.0,20.1912,20.4336,20.126,20.3217,331979.0
2023-05-04 10:00:00,21.8,21.82,21.34,21.35,271955.0,20.3217,20.3404,19.8929,19.9023,271955.0
2023-05-04 10:30:00,21.35,21.44,21.21,21.29,409353.0,19.9023,19.9862,19.7718,19.8463,409353.0
2023-05-04 11:00:00,21.3,21.49,21.28,21.3,204083.0,19.8557,20.0328,19.837,19.8557,204083.0
2023-05-04 11:30:00,21.3,21.33,21.1,21.15,204593.0,19.8557,19.8836,19.6692,19.7158,204593.0
2023-05-04 12:00:00,21.15,21.25,21.05,21.24,195969.0,19.7158,19.809,19.6226,19.7997,195969.0
2023-05-04 12:30:00,21.24,21.25,21.11,21.21,209856.0,19.7997,19.809,19.6785,19.7718,209856.0
2023-05-04 13:00:00,21.21,21.23,21.06,21.11,184190.0,19.7718,19.7904,19.6319,19.6785,184190.0
2023-05-04 13:30:00,21.09,21.16,21.01,21.05,186431.0,19.6599,19.7251,19.5853,19.6226,186431.0
2023-05-04 14:00:00,21.05,21.1,20.92,20.93,215720.0,19.6226,19.6692,19.5014,19.5107,215720.0
2023-05-04 14:30:00,20.93,20.97,20.76,20.83,367552.0,19.5107,19.548,19.3523,19.4175,367552.0
2023-05-04 15:00:00,20.83,20.93,20.78,20.87,320896.0,19.4175,19.5107,19.3709,19.4548,320896.0
2023-05-04 15:30:00,20.87,21.02,20.86,20.98,997604.0,19.4548,19.5946,19.4455,19.5574,997604.0
2023-05-05 09:30:00,21.85,22.01,21.55,21.56,426305.0,20.3684,20.5175,20.0887,20.098,426305.0
2023-05-05 10:00:00,21.56,21.82,21.56,21.68,219738.0,20.098,20.3404,20.098,20.2099,219738.0
2023-05-05 10:30:00,21.69,21.72,21.6,21.69,170267.0,20.2192,20.2472,20.1353,20.2192,170267.0
2023-05-05 11:00:00,21.69,21.91,21.69,21.91,183991.0,20.2192,20.4243,20.2192,20.4243,183991.0
2023-05-05 11:30:00,21.9,21.96,21.85,21.91,172664.0,20.415,20.4709,20.3684,20.4243,172664.0
2023-05-05 12:00:00,21.91,21.97,21.85,21.93,133034.0,20.4243,20.4802,20.3684,20.4429,133034.0
2023-05-05 12:30:00,21.93,21.95,21.8,21.9,385907.0,20.4429,20.4616,20.3217,20.415,385907.0
2023-05-05 13:00:00,21.91,21.91,21.8,21.9,282809.0,20.4243,20.4243,20.3217,20.415,282809.0
2023-05-05 13:30:00,21.9,21.99,21.89,21.94,331335.0,20.415,20.4989,20.4056,20.4523,331335.0
2023-05-05 14:00:00,21.94,22.0,21.93,21.98,243564.0,20.4523,20.5082,20.4429,20.4895,243564.0
2023-05-05 14:30:00,21.98,22.12,21.98,22.07,247279.0,20.4895,20.62,20.4895,20.5734,247279.0
2023-05-05 15:00:00,22.06,22.11,22.01,22.05,298653.0,20.5641,20.6107,20.5175,20.5548,298653.0
2023-05-05 15:30:00,22.05,22.15,22.04,22.13,933219.0,20.5548,20.648,20.5455,20.6294,933219.0
2023-05-08 09:30:00,22.34,22.47,21.85,21.97,338960.0,20.8251,20.9463,20.3684,20.4802,338960.0
2023-05-08 10:00:00,21.97,22.08,21.86,21.87,237930.0,20.4802,20.5828,20.3777,20.387,237930.0
2023-05-08 10:30:00,21.87,22.01,21.85,21.98,418666.0,20.387,20.5175,20.3684,20.4895,418666.0
2023-05-08 11:00:00,21.98,22.03,21.78,21.8,233394.0,20.4895,20.5362,20.3031,20.3217,233394.0
2023-05-08 11:30:00,21.8,22.03,21.77,21.98,168130.0,20.3217,20.5362,20.2938,20.4895,168130.0
2023-05-08 12:00:00,21.98,21.99,21.87,21.89,94902.0,20.4895,20.4989,20.387,20.4056,94902.0
2023-05-08 12:30:00,21.89,21.9,21.76,21.8,111352.0,20.4056,20.415,20.2845,20.3217,111352.0
2023-05-08 13:00:00,21.79,21.93,21.79,21.93,120129.0,20.3124,20.4429,20.3124,20.4429,120129.0
2023-05-08 13:30:00,21.93,22.12,21.91,22.11,173098.0,20.4429,20.62,20.4243,20.6107,173098.0
2023-05-08 14:00:00,22.1,22.14,21.93,22.13,140282.0,20.6014,20.6387,20.4429,20.6294,140282.0
2023-05-08 14:30:00,22.13,22.17,22.1,22.13,161393.0,20.6294,20.6667,20.6014,20.6294,161393.0
2023-05-08 15:00:00,22.13,22.14,22.05,22.09,217742.0,20.6294,20.6387,20.5548,20.5921,217742.0
2023-05-08 15:30:00,22.09,22.24,22.07,22.21,1022253.0,20.5921,20.7319,20.5734,20.7039,1022253.0
2023-05-09 09:30:00,21.96,21.97,21.62,21.91,529655.0,20.4709,20.4802,20.154,20.4243,529655.0
2023-05-09 10:00:00,21.91,21.91,21.74,21.81,198387.0,20.4243,20.4243,20.2658,20.3311,198387.0
2023-05-09 10:30:00,21.8,22.01,21.77,21.99,202876.0,20.3217,20.5175,20.2938,20.4989,202876.0
2023-05-09 11:00:00,21.99,22.03,21.85,21.89,288249.0,20.4989,20.5362,20.3684,20.4056,288249.0
2023-05-09 11:30:00,21.9,21.97,21.8,21.85,121489.0,20.415,20.4802,20.3217,20.3684,121489.0
2023-05-09 12:00:00,21.84,21.95,21.84,21.94,108114.0,20.359,20.4616,20.359,20.4523,108114.0
2023-05-09 12:30:00,21.94,21.97,21.91,21.92,128047.0,20.4523,20.4802,20.4243,20.4336,128047.0
2023-05-09 13:00:00,21.93,21.93,21.85,21.92,102542.0,20.4429,20.4429,20.3684,20.4336,102542.0
2023-05-09 13:30:00,21.91,22.03,21.88,22.02,144840.0,20.4243,20.5362,20.3963,20.5268,144840.0
2023-05-09 14:00:00,22.02,22.08,21.99,22.01,132642.0,20.5268,20.5828,20.4989,20.5175,132642.0
2023-05-09 14:30:00,22.01,22.03,21.93,22.0,139725.0,20.5175,20.5362,20.4429,20.5082,139725.0
2023-05-09 15:00:00,22.01,22.08,22.0,22.05,166263.0,20.5175,20.5828,20.5082,20.5548,166263.0
2023-05-09 15:30:00,22.05,22.12,22.0,22.01,1124591.0,20.5548,20.62,20.5082,20.5175,1124591.0
2023-05-10 09:30:00,22.54,22.63,22.02,22.11,566577.0,21.0116,21.0955,20.5268,20.6107,566577.0
2023-05-10 10:00:00,22.11,22.15,21.78,21.81,291148.0,20.6107,20.648,20.3031,20.3311,291148.0
2023-05-10 10:30:00,21.82,21.84,21.63,21.68,291594.0,20.3404,20.359,20.1633,20.2099,291594.0
2023-05-10 11:00:00,21.68,21.71,21.5,21.63,557566.0,20.2099,20.2379,20.0421,20.1633,557566.0
2023-05-10 11:30:00,21.63,21.66,21.49,21.51,470604.0,20.1633,20.1912,20.0328,20.0514,470604.0
2023-05-10 12:00:00,21.52,21.52,21.28,21.32,388513.0,20.0607,20.0607,19.837,19.8743,388513.0
2023-05-10 12:30:00,21.32,21.39,21.26,21.29,298395.0,19.8743,19.9395,19.8184,19.8463,298395.0
2023-05-10 13:00:00,21.28,21.28,21.04,21.11,429967.0,19.837,19.837,19.6133,19.6785,429967.0
2023-05-10 13:30:00,21.1,21.19,21.09,21.19,212537.0,19.6692,19.7531,19.6599,19.7531,212537.0
2023-05-10 14:00:00,21.2,21.36,21.18,21.36,156568.0,19.7624,19.9116,19.7438,19.9116,156568.0
2023-05-10 14:30:00,21.36,21.39,21.23,21.29,218875.0,19.9116,19.9395,19.7904,19.8463,218875.0
2023-05-10 15:00:00,21.29,21.49,21.27,21.46,304064.0,19.8463,20.0328,19.8277,20.0048,304064.0
2023-05-10 15:30:00,21.46,21.54,21.35,21.39,1080432.0,20.0048,20.0794,19.9023,19.9395,1080432.0
2023-05-11 09:30:00,21.41,21.77,21.25,21.46,348264.0,19.9582,20.2938,19.809,20.0048,348264.0
2023-05-11 10:00:00,21.46,21.5,21.26,21.35,181942.0,20.0048,20.0421,19.8184,19.9023,181942.0
2023-05-11 10:30:00,21.34,21.4,21.23,21.36,168117.0,19.8929,19.9489,19.7904,19.9116,168117.0
2023-05-11 11:00:00,21.35,21.39,21.27,21.36,143904.0,19.9023,19.9395,19.8277,19.9116,143904.0
2023-05-11 11:30:00,21.36,21.47,21.35,21.37,282076.0,19.9116,20.0141,19.9023,19.9209,282076.0
2023-05-11 12:00:00,21.37,21.43,21.34,21.4,155169.0,19.9209,19.9768,19.8929,19.9489,155169.0
2023-05-11 12:30:00,21.39,21.43,21.37,21.41,147574.0,19.9395,19.9768,19.9209,19.9582,147574.0
2023-05-11 13:00:00,21.41,21.5,21.32,21.48,215518.0,19.9582,20.0421,19.8743,20.0234,215518.0
2023-05-11 13:30:00,21.48,21.6,21.38,21.52,139614.0,20.0234,20.1353,19.9302,20.0607,139614.0
2023-05-11 14:00:00,21.52,21.54,21.42,21.44,227252.0,20.0607,20.0794,19.9675,19.9862,227252.0
2023-05-11 14:30:00,21.44,21.53,21.4,21.52,330138.0,19.9862,20.0701,19.9489,20.0607,330138.0
2023-05-11 15:00:00,21.52,21.6,21.5,21.53,405725.0,20.0607,20.1353,20.0421,20.0701,405725.0
2023-05-11 15:30:00,21.53,21.54,21.37,21.49,612235.0,20.0701,20.0794,19.9209,20.0328,612235.0
2023-05-12 09:30:00,21.42,21.51,21.06,21.06,275117.0,19.9675,20.0514,19.6319,19.6319,275117.0
2023-05-12 10:00:00,21.05,21.24,21.01,21.2,292260.0,19.6226,19.7997,19.5853,19.7624,292260.0
2023-05-12 10:30:00,21.2,21.21,21.01,21.03,214396.0,19.7624,19.7718,19.5853,19.604,214396.0
2023-05-12 11:00:00,21.03,21.12,20.97,21.07,201016.0,19.604,19.6879,19.548,19.6412,201016.0
2023-05-12 11:30:00,21.07,21.27,21.03,21.25,322587.0,19.6412,19.8277,19.604,19.809,322587.0
2023-05-12 12:00:00,21.25,21.26,21.06,21.1,179352.0,19.809,19.8184,19.6319,19.6692,179352.0
2023-05-12 12:30:00,21.1,21.16,21.06,21.11,137547.0,19.6692,19.7251,19.6319,19.6785,137547.0
2023-05-12 13:00:00,21.11,21.24,21.08,21.19,137988.0,19.6785,19.7997,19.6506,19.7531,137988.0
2023-05-12 13:30:00,21.19,21.27,21.08,21.11,161617.0,19.7531,19.8277,19.6506,19.6785,161617.0
2023-05-12 14:00:00,21.11,21.18,21.09,21.15,186651.0,19.6785,19.7438,19.6599,19.7158,186651.0
2023-05-12 14:30:00,21.16,21.19,21.08,21.15,153698.0,19.7251,19.7531,19.6506,19.7158,153698.0
2023-05-12 15:00:00,21.14,21.22,21.13,21.17,223338.0,19.7065,19.7811,19.6972,19.7345,223338.0
2023-05-12 15:30:00,21.17,21.32,21.15,21.3,549434.0,19.7345,19.8743,19.7158,19.8557,549434.0
2023-05-15 09:30:00,21.41,21.46,21.31,21.45,377348.0,19.9582,20.0048,19.865,19.9955,377348.0
2023-05-15 10:00:00,21.45,21.57,21.39,21.56,200815.0,19.9955,20.1073,19.9395,20.098,200815.0
2023-05-15 10:30:00,21.56,21.64,21.43,21.57,228574.0,20.098,20.1726,19.9768,20.1073,228574.0
2023-05-15 11:00:00,21.57,21.76,21.56,21.71,200362.0,20.1073,20.2845,20.098,20.2379,200362.0
2023-05-15 11:30:00,21.71,21.72,21.53,21.59,258269.0,20.2379,20.2472,20.0701,20.126,258269.0
2023-05-15 12:00:00,21.59,21.62,21.48,21.61,170302.0,20.126,20.154,20.0234,20.1446,170302.0
2023-05-15 12:30:00,21.61,21.73,21.59,21.73,110836.0,20.1446,20.2565,20.126,20.2565,110836.0
2023-05-15 13:00:00,21.73,21.83,21.69,21.71,469995.0,20.2565,20.3497,20.2192,20.2379,469995.0
2023-05-15 13:30:00,21.71,21.76,21.61,21.65,179931.0,20.2379,20.2845,20.1446,20.1819,179931.0
2023-05-15 14:00:00,21.66,21.72,21.65,21.7,146209.0,20.1912,20.2472,20.1819,20.2285,146209.0
2023-05-15 14:30:00,21.7,21.75,21.67,21.67,138952.0,20.2285,20.2751,20.2006,20.2006,138952.0
2023-05-15 15:00:00,21.68,21.74,21.65,21.73,203266.0,20.2099,20.2658,20.1819,20.2565,203266.0
2023-05-15 15:30:00,21.73,21.75,21.63,21.66,694776.0,20.2565,20.2751,20.1633,20.1912,694776.0
2023-05-16 09:30:00,21.35,21.45,21.18,21.25,576417.0,19.9023,19.9955,19.7438,19.809,576417.0
2023-05-16 10:00:00,21.25,21.27,20.95,21.01,202481.0,19.809,19.8277,19.5294,19.5853,202481.0
2023-05-16 10:30:00,21.02,21.1,20.97,21.05,185300.0,19.5946,19.6692,19.548,19.6226,185300.0
2023-05-16 11:00:00,21.06,21.08,20.81,20.92,179021.0,19.6319,19.6506,19.3989,19.5014,179021.0
2023-05-16 11:30:00,20.92,20.95,20.78,20.85,182654.0,19.5014,19.5294,19.3709,19.4362,182654.0
2023-05-16 12:00:00,20.84,20.84,20.76,20.79,292018.0,19.4268,19.4268,19.3523,19.3802,292018.0
2023-05-16 12:30:00,20.79,20.85,20.76,20.8,112436.0,19.3802,19.4362,19.3523,19.3896,112436.0
2023-05-16 13:00:00,20.8,20.81,20.75,20.76,157583.0,19.3896,19.3989,19.3429,19.3523,157583.0
2023-05-16 13:30:00,20.75,20.84,20.75,20.82,173859.0,19.3429,19.4268,19.3429,19.4082,173859.0
2023-05-16 14:00:00,20.82,20.83,20.74,20.82,353548.0,19.4082,19.4175,19.3336,19.4082,353548.0
2023-05-16 14:30:00,20.81,20.83,20.74,20.77,213838.0,19.3989,19.4175,19.3336,19.3616,213838.0
2023-05-16 15:00:00,20.77,20.8,20.74,20.75,258631.0,19.3616,19.3896,19.3336,19.3429,258631.0
2023-05-16 15:30:00,20.75,20.78,20.59,20.6,916169.0,19.3429,19.3709,19.1938,19.2031,916169.0
2023-05-17 09:30:00,20.42,20.54,20.19,20.32,704212.0,19.0353,19.1472,18.8209,18.9421,704212.0
2023-05-17 10:00:00,20.32,20.61,20.3,20.6,339484.0,18.9421,19.2124,18.9235,19.2031,339484.0
2023-05-17 10:30:00,20.6,20.7,20.51,20.52,429950.0,19.2031,19.2963,19.1192,19.1285,429950.0
2023-05-17 11:00:00,20.52,20.8,20.51,20.79,275935.0,19.1285,19.3896,19.1192,19.3802,275935.0
2023-05-17 11:30:00,20.78,20.78,20.66,20.66,175927.0,19.3709,19.3709,19.2591,19.2591,175927.0
2023-05-17 12:00:00,20.67,20.68,20.6,20.66,176188.0,19.2684,19.2777,19.2031,19.2591,176188.0
2023-05-17 12:30:00,20.66,20.88,20.65,20.87,189395.0,19.2591,19.4641,19.2497,19.4548,189395.0
2023-05-17 13:00:00,20.87,20.88,20.72,20.82,174489.0,19.4548,19.4641,19.315,19.4082,174489.0
2023-05-17 13:30:00,20.82,20.85,20.78,20.81,175405.0,19.4082,19.4362,19.3709,19.3989,175405.0
2023-05-17 14:00:00,20.8,20.85,20.77,20.79,185798.0,19.3896,19.4362,19.3616,19.3802,185798.0
2023-05-17 14:30:00,20.79,20.81,20.72,20.72,204827.0,19.3802,19.3989,19.315,19.315,204827.0
2023-05-17 15:00:00,20.73,20.78,20.69,20.71,277678.0,19.3243,19.3709,19.287,19.3057,277678.0
2023-05-17 15:30:00,20.71,20.78,20.66,20.69,807246.0,19.3057,19.3709,19.2591,19.287,807246.0
2023-05-18 09:30:00,21.01,21.01,20.42,20.49,274981.0,19.5853,19.5853,19.0353,19.1006,274981.0
2023-05-18 10:00:00,20.48,20.58,20.47,20.55,212899.0,19.0913,19.1845,19.0819,19.1565,212899.0
2023-05-18 10:30:00,20.56,20.66,20.51,20.65,267949.0,19.1658,19.2591,19.1192,19.2497,267949.0
2023-05-18 11:00:00,20.64,20.79,20.63,20.67,282819.0,19.2404,19.3802,19.2311,19.2684,282819.0
2023-05-18 11:30:00,20.68,20.78,20.57,20.73,227508.0,19.2777,19.3709,19.1752,19.3243,227508.0
2023-05-18 12:00:00,20.72,20.72,20.4,20.41,309383.0,19.315,19.315,19.0167,19.026,309383.0
2023-05-18 12:30:00,20.42,20.48,20.39,20.48,148264.0,19.0353,19.0913,19.0074,19.0913,148264.0
2023-05-18 13:00:00,20.48,20.53,20.44,20.44,205469.0,19.0913,19.1379,19.054,19.054,205469.0
2023-05-18 13:30:00,20.44,20.49,20.38,20.41,188615.0,19.054,19.1006,18.998,19.026,188615.0
2023-05-18 14:00:00,20.41,20.51,20.38,20.5,141235.0,19.026,19.1192,18.998,19.1099,141235.0
2023-05-18 14:30:00,20.5,20.6,20.49,20.59,178340.0,19.1099,19.2031,19.1006,19.1938,178340.0
2023-05-18 15:00:00,20.59,20.71,20.55,20.68,295304.0,19.1938,19.3057,19.1565,19.2777,295304.0
2023-05-18 15:30:00,20.69,20.83,20.67,20.76,965658.0,19.287,19.4175,19.2684,19.3523,965658.0
2023-05-19 09:30:00,20.23,20.49,19.39,19.55,1432871.0,18.8582,19.1006,18.0752,18.2243,1432871.0
2023-05-19 10:00:00,19.55,19.68,19.49,19.62,1031140.0,18.2243,18.3455,18.1684,18.2896,1031140.0
2023-05-19 10:30:00,19.63,19.64,19.49,19.5,710987.0,18.2989,18.3082,18.1684,18.1777,710987.0
2023-05-19 11:00:00,19.51,19.52,19.24,19.26,1403366.0,18.187,18.1964,17.9353,17.954,1403366.0
2023-05-19 11:30:00,19.26,19.29,19.04,19.13,847829.0,17.954,17.9819,17.7489,17.8328,847829.0
2023-05-19 12:00:00,19.12,19.21,19.05,19.05,803776.0,17.8235,17.9074,17.7582,17.7582,803776.0
2023-05-19 12:30:00,19.05,19.1,18.97,18.99,501519.0,17.7582,17.8048,17.6836,17.7023,501519.0
2023-05-19 13:00:00,18.98,19.01,18.78,18.86,926340.0,17.693,17.7209,17.5065,17.5811,926340.0
2023-05-19 13:30:00,18.85,18.94,18.81,18.86,447502.0,17.5718,17.6557,17.5345,17.5811,447502.0
2023-05-19 14:00:00,18.86,19.03,18.81,18.99,1006542.0,17.5811,17.7396,17.5345,17.7023,1006542.0
2023-05-19 14:30:00,19.0,19.19,18.99,19.14,950476.0,17.7116,17.8887,17.7023,17.8421,950476.0
2023-05-19 15:00:00,19.14,19.19,19.04,19.06,935381.0,17.8421,17.8887,17.7489,17.7675,935381.0
2023-05-19 15:30:00,19.06,19.12,19.01,19.07,1571432.0,17.7675,17.8235,17.7209,17.7769,1571432.0
2023-05-22 09:30:00,18.89,18.99,18.53,18.86,1618758.0,17.6091,17.7023,17.2735,17.5811,1618758.0
2023-05-22 10:00:00,18.87,19.12,18.77,19.04,621692.0,17.5904,17.8235,17.4972,17.7489,621692.0
2023-05-22 10:30:00,19.05,19.14,18.93,18.98,380430.0,17.7582,17.8421,17.6464,17.693,380430.0
2023-05-22 11:00:00,18.99,19.35,18.99,19.35,505190.0,17.7023,18.0379,17.7023,18.0379,505190.0
2023-05-22 11:30:00,19.35,19.46,19.28,19.46,576938.0,18.0379,18.1404,17.9726,18.1404,576938.0
2023-05-22 12:00:00,19.46,19.46,19.33,19.37,469002.0,18.1404,18.1404,18.0192,18.0565,469002.0
2023-05-22 12:30:00,19.36,19.47,19.34,19.45,289424.0,18.0472,18.1497,18.0286,18.1311,289424.0
2023-05-22 13:00:00,19.45,19.49,19.35,19.46,429422.0,18.1311,18.1684,18.0379,18.1404,429422.0
2023-05-22 13:30:00,19.46,19.52,19.41,19.41,319609.0,18.1404,18.1964,18.0938,18.0938,319609.0
2023-05-22 14:00:00,19.42,19.44,19.31,19.4,280848.0,18.1031,18.1218,18.0006,18.0845,280848.0
2023-05-22 14:30:00,19.39,19.54,19.37,19.52,444391.0,18.0752,18.215,18.0565,18.1964,444391.0
2023-05-22 15:00:00,19.53,19.58,19.44,19.49,465808.0,18.2057,18.2523,18.1218,18.1684,465808.0
2023-05-22 15:30:00,19.49,19.57,19.44,19.57,1468382.0,18.1684,18.243,18.1218,18.243,1468382.0
2023-05-23 09:30:00,19.26,19.59,19.17,19.57,601117.0,17.954,18.2616,17.8701,18.243,601117.0
2023-05-23 10:00:00,19.57,19.75,19.52,19.66,366954.0,18.243,18.4108,18.1964,18.3269,366954.0
2023-05-23 10:30:00,19.66,19.75,19.61,19.66,310419.0,18.3269,18.4108,18.2803,18.3269,310419.0
2023-05-23 11:00:00,19.66,19.67,19.49,19.57,682924.0,18.3269,18.3362,18.1684,18.243,682924.0
2023-05-23 11:30:00,19.57,19.65,19.5,19.64,352813.0,18.243,18.3175,18.1777,18.3082,352813.0
2023-05-23 12:00:00,19.65,19.68,19.51,19.52,242835.0,18.3175,18.3455,18.187,18.1964,242835.0
2023-05-23 12:30:00,19.52,19.53,19.36,19.41,255439.0,18.1964,18.2057,18.0472,18.0938,255439.0
2023-05-23 13:00:00,19.41,19.59,19.38,19.41,283167.0,18.0938,18.2616,18.0658,18.0938,283167.0
2023-05-23 13:30:00,19.4,19.51,19.34,19.38,468888.0,18.0845,18.187,18.0286,18.0658,468888.0
2023-05-23 14:00:00,19.38,19.5,19.21,19.23,393401.0,18.0658,18.1777,17.9074,17.926,393401.0
2023-05-23 14:30:00,19.23,19.34,19.16,19.2,423583.0,17.926,18.0286,17.8608,17.8981,423583.0
2023-05-23 15:00:00,19.2,19.23,18.97,19.05,1518930.0,17.8981,17.926,17.6836,17.7582,1518930.0
2023-05-23 15:30:00,19.05,19.13,18.94,18.98,2123470.0,17.7582,17.8328,17.6557,17.693,2123470.0
2023-05-24 09:30:00,19.32,19.53,18.6,18.86,1790978.0,18.0099,18.2057,17.3387,17.5811,1790978.0
2023-05-24 10:00:00,18.86,19.2,18.55,18.85,1411837.0,17.5811,17.8981,17.2921,17.5718,1411837.0
2023-05-24 10:30:00,18.85,19.2,18.75,18.87,607938.0,17.5718,17.8981,17.4786,17.5904,607938.0
2023-05-24 11:00:00,18.87,18.91,18.62,18.79,550202.0,17.5904,17.6277,17.3574,17.5159,550202.0
2023-05-24 11:30:00,18.79,18.81,18.63,18.73,524394.0,17.5159,17.5345,17.3667,17.4599,524394.0
2023-05-24 12:00:00,18.73,18.76,18.53,18.66,482667.0,17.4599,17.4879,17.2735,17.3947,482667.0
2023-05-24 12:30:00,18.66,18.7,18.53,18.55,431277.0,17.3947,17.432,17.2735,17.2921,431277.0
2023-05-24 13:00:00,18.55,18.55,18.33,18.41,586796.0,17.2921,17.2921,17.087,17.1616,586796.0
2023-05-24 13:30:00,18.41,18.56,18.28,18.34,654896.0,17.1616,17.3015,17.0404,17.0964,654896.0
2023-05-24 14:00:00,18.34,18.4,18.22,18.29,504392.0,17.0964,17.1523,16.9845,17.0498,504392.0
2023-05-24 14:30:00,18.29,18.29,18.1,18.15,758542.0,17.0498,17.0498,16.8726,16.9193,758542.0
2023-05-24 15:00:00,18.15,18.23,18.03,18.17,1079365.0,16.9193,16.9938,16.8074,16.9379,1079365.0
2023-05-24 15:30:00,18.17,18.38,18.17,18.35,2804930.0,16.9379,17.1337,16.9379,17.1057,2804930.0
2023-05-25 09:30:00,18.34,18.58,17.99,18.36,1127319.0,17.0964,17.3201,16.7701,17.115,1127319.0
2023-05-25 10:00:00,18.36,18.39,17.92,18.2,899815.0,17.115,17.143,16.7048,16.9659,899815.0
2023-05-25 10:30:00,18.2,18.21,17.94,18.0,759729.0,16.9659,16.9752,16.7235,16.7794,759729.0
2023-05-25 11:00:00,18.0,18.12,17.79,17.79,1104530.0,16.7794,16.8913,16.5837,16.5837,1104530.0
2023-05-25 11:30:00,17.8,17.86,17.63,17.84,563488.0,16.593,16.6489,16.4345,16.6303,563488.0
2023-05-25 12:00:00,17.85,17.85,17.7,17.73,433397.0,16.6396,16.6396,16.4998,16.5277,433397.0
2023-05-25 12:30:00,17.74,17.82,17.66,17.69,413102.0,16.5371,16.6116,16.4625,16.4904,413102.0
2023-05-25 13:00:00,17.69,17.83,17.6,17.79,435385.0,16.4904,16.621,16.4065,16.5837,435385.0
2023-05-25 13:30:00,17.79,17.91,17.73,17.76,347652.0,16.5837,16.6955,16.5277,16.5557,347652.0
2023-05-25 14:00:00,17.76,17.86,17.71,17.73,420083.0,16.5557,16.6489,16.5091,16.5277,420083.0
2023-05-25 14:30:00,17.73,17.74,17.53,17.54,605470.0,16.5277,16.5371,16.3413,16.3506,605470.0
2023-05-25 15:00:00,17.53,17.59,17.5,17.53,493076.0,16.3413,16.3972,16.3133,16.3413,493076.0
2023-05-25 15:30:00,17.52,17.55,17.43,17.45,1338301.0,16.332,16.3599,16.2481,16.2667,1338301.0
2023-05-26 09:30:00,17.5,18.0,17.5,17.71,732247.0,16.3133,16.7794,16.3133,16.5091,732247.0
2023-05-26 10:00:00,17.71,17.76,17.55,17.74,546160.0,16.5091,16.5557,16.3599,16.5371,546160.0
2023-05-26 10:30:00,17.74,17.92,17.66,17.9,835558.0,16.5371,16.7048,16.4625,16.6862,835558.0
2023-05-26 11:00:00,17.9,18.22,17.89,17.95,738919.0,16.6862,16.9845,16.6769,16.7328,738919.0
2023-05-26 11:30:00,17.96,18.13,17.92,18.03,436696.0,16.7421,16.9006,16.7048,16.8074,436696.0
2023-05-26 12:00:00,18.03,18.28,18.01,18.26,456171.0,16.8074,17.0404,16.7887,17.0218,456171.0
2023-05-26 12:30:00,18.26,18.27,18.15,18.19,269712.0,17.0218,17.0311,16.9193,16.9565,269712.0
2023-05-26 13:00:00,18.19,18.29,18.18,18.28,383880.0,16.9565,17.0498,16.9472,17.0404,383880.0
2023-05-26 13:30:00,18.28,18.4,18.26,18.3,396041.0,17.0404,17.1523,17.0218,17.0591,396041.0
2023-05-26 14:00:00,18.3,18.34,18.16,18.16,364646.0,17.0591,17.0964,16.9286,16.9286,364646.0
2023-05-26 14:30:00,18.17,18.3,18.13,18.14,432258.0,16.9379,17.0591,16.9006,16.9099,432258.0
2023-05-26 15:00:00,18.15,18.23,18.07,18.09,383323.0,16.9193,16.9938,16.8447,16.8633,383323.0
2023-05-26 15:30:00,18.09,18.1,18.0,18.06,1164612.0,16.8633,16.8726,16.7794,16.8354,1164612.0
2023-05-30 09:30:00,18.17,18.25,17.66,17.72,594062.0,16.9379,17.0125,16.4625,16.5184,594062.0
2023-05-30 10:00:00,17.71,17.88,17.55,17.69,893142.0,16.5091,16.6676,16.3599,16.4904,893142.0
2023-05-30 10:30:00,17.68,17.78,17.62,17.68,459348.0,16.4811,16.5743,16.4252,16.4811,459348.0
2023-05-30 11:00:00,17.68,17.68,17.44,17.52,423348.0,16.4811,16.4811,16.2574,16.332,423348.0
2023-05-30 11:30:00,17.52,17.65,17.48,17.57,345075.0,16.332,16.4532,16.2947,16.3786,345075.0
2023-05-30 12:00:00,17.57,17.63,17.5,17.6,263735.0,16.3786,16.4345,16.3133,16.4065,263735.0
2023-05-30 12:30:00,17.6,17.68,17.5,17.66,319955.0,16.4065,16.4811,16.3133,16.4625,319955.0
2023-05-30 13:00:00,17.66,17.76,17.56,17.6,392880.0,16.4625,16.5557,16.3693,16.4065,392880.0
2023-05-30 13:30:00,17.61,17.61,17.46,17.48,512279.0,16.4159,16.4159,16.276,16.2947,512279.0
2023-05-30 14:00:00,17.47,17.54,17.47,17.5,335655.0,16.2854,16.3506,16.2854,16.3133,335655.0
2023-05-30 14:30:00,17.5,17.55,17.48,17.52,367755.0,16.3133,16.3599,16.2947,16.332,367755.0
2023-05-30 15:00:00,17.52,17.64,17.51,17.59,509824.0,16.332,16.4438,16.3227,16.3972,509824.0
2023-05-30 15:30:00,17.59,17.69,17.52,17.58,1831590.0,16.3972,16.4904,16.332,16.3879,1831590.0
2023-05-31 09:30:00,17.45,17.48,17.14,17.28,550915.0,16.2667,16.2947,15.9777,16.1082,550915.0
2023-05-31 10:00:00,17.28,17.28,17.0,17.04,584512.0,16.1082,16.1082,15.8472,15.8845,584512.0
2023-05-31 10:30:00,17.04,17.12,16.96,17.07,467026.0,15.8845,15.9591,15.8099,15.9125,467026.0
2023-05-31 11:00:00,17.07,17.11,17.01,17.02,302180.0,15.9125,15.9498,15.8566,15.8659,302180.0
2023-05-31 11:30:00,17.02,17.1,16.96,17.07,226818.0,15.8659,15.9405,15.8099,15.9125,226818.0
2023-05-31 12:00:00,17.07,17.14,17.04,17.11,197709.0,15.9125,15.9777,15.8845,15.9498,197709.0
2023-05-31 12:30:00,17.12,17.2,17.07,17.14,242337.0,15.9591,16.0337,15.9125,15.9777,242337.0
2023-05-31 13:00:00,17.15,17.24,17.14,17.19,314733.0,15.9871,16.071,15.9777,16.0244,314733.0
2023-05-31 13:30:00,17.19,17.29,17.17,17.28,278650.0,16.0244,16.1176,16.0057,16.1082,278650.0
2023-05-31 14:00:00,17.28,17.44,17.27,17.44,288377.0,16.1082,16.2574,16.0989,16.2574,288377.0
2023-05-31 14:30:00,17.44,17.49,17.36,17.39,266107.0,16.2574,16.304,16.1828,16.2108,266107.0
2023-05-31 15:00:00,17.39,17.4,17.26,17.27,337917.0,16.2108,16.2201,16.0896,16.0989,337917.0
2023-05-31 15:30:00,17.26,17.27,17.16,17.22,1284317.0,16.0896,16.0989,15.9964,16.0523,1284317.0
2023-06-01 09:30:00,17.25,17.32,16.77,16.82,727258.0,16.0803,16.1455,15.6328,15.6794,727258.0
2023-06-01 10:00:00,16.82,17.05,16.82,17.05,343968.0,15.6794,15.8938,15.6794,15.8938,343968.0
2023-06-01 10:30:00,17.05,17.22,17.01,17.06,254390.0,15.8938,16.0523,15.8566,15.9032,254390.0
2023-06-01 11:00:00,17.07,17.13,16.96,17.11,213388.0,15.9125,15.9684,15.8099,15.9498,213388.0
2023-06-01 11:30:00,17.11,17.17,16.97,16.97,288200.0,15.9498,16.0057,15.8193,15.8193,288200.0
2023-06-01 12:00:00,16.98,17.12,16.95,17.1,265505.0,15.8286,15.9591,15.8006,15.9405,265505.0
2023-06-01 12:30:00,17.1,17.15,16.98,17.01,347749.0,15.9405,15.9871,15.8286,15.8566,347749.0
2023-06-01 13:00:00,17.0,17.08,16.97,17.02,211091.0,15.8472,15.9218,15.8193,15.8659,211091.0
2023-06-01 13:30:00,17.01,17.25,17.0,17.19,396213.0,15.8566,16.0803,15.8472,16.0244,396213.0
2023-06-01 14:00:00,17.18,17.19,17.08,17.13,252432.0,16.015,16.0244,15.9218,15.9684,252432.0
2023-06-01 14:30:00,17.13,17.17,17.04,17.1,339660.0,15.9684,16.0057,15.8845,15.9405,339660.0
2023-06-01 15:00:00,17.09,17.17,17.06,17.07,380502.0,15.9311,16.0057,15.9032,15.9125,380502.0
2023-06-01 15:30:00,17.07,17.08,16.98,17.02,1022717.0,15.9125,15.9218,15.8286,15.8659,1022717.0
2023-06-02 09:30:00,17.5,17.73,17.44,17.52,1354250.0,16.3133,16.5277,16.2574,16.332,1354250.0
2023-06-02 10:00:00,17.52,17.66,17.41,17.65,478880.0,16.332,16.4625,16.2294,16.4532,478880.0
2023-06-02 10:30:00,17.66,17.73,17.59,17.68,436170.0,16.4625,16.5277,16.3972,16.4811,436170.0
2023-06-02 11:00:00,17.68,17.82,17.63,17.73,455698.0,16.4811,16.6116,16.4345,16.5277,455698.0
2023-06-02 11:30:00,17.73,17.78,17.64,17.78,355229.0,16.5277,16.5743,16.4438,16.5743,355229.0
2023-06-02 12:00:00,17.78,17.85,17.73,17.76,472145.0,16.5743,16.6396,16.5277,16.5557,472145.0
2023-06-02 12:30:00,17.76,17.85,17.73,17.8,297263.0,16.5557,16.6396,16.5277,16.593,297263.0
2023-06-02 13:00:00,17.8,17.9,17.75,17.82,746261.0,16.593,16.6862,16.5464,16.6116,746261.0
2023-06-02 13:30:00,17.82,17.85,17.75,17.8,419804.0,16.6116,16.6396,16.5464,16.593,419804.0
2023-06-02 14:00:00,17.8,17.91,17.75,17.84,579438.0,16.593,16.6955,16.5464,16.6303,579438.0
2023-06-02 14:30:00,17.84,17.96,17.83,17.91,351035.0,16.6303,16.7421,16.621,16.6955,351035.0
2023-06-02 15:00:00,17.91,17.97,17.89,17.94,427448.0,16.6955,16.7515,16.6769,16.7235,427448.0
2023-06-02 15:30:00,17.94,18.17,17.93,18.11,1929329.0,16.7235,16.9379,16.7142,16.882,1929329.0
2023-06-05 09:30:00,18.13,18.45,18.13,18.33,736231.0,16.9006,17.1989,16.9006,17.087,736231.0
2023-06-05 10:00:00,18.34,18.49,17.95,18.03,530571.0,17.0964,17.2362,16.7328,16.8074,530571.0
2023-06-05 10:30:00,18.03,18.19,17.86,17.92,563537.0,16.8074,16.9565,16.6489,16.7048,563537.0
2023-06-05 11:00:00,17.92,18.01,17.85,17.85,359088.0,16.7048,16.7887,16.6396,16.6396,359088.0
2023-06-05 11:30:00,17.85,17.89,17.77,17.87,511319.0,16.6396,16.6769,16.565,16.6582,511319.0
2023-06-05 12:00:00,17.87,18.03,17.82,18.01,470801.0,16.6582,16.8074,16.6116,16.7887,470801.0
2023-06-05 12:30:00,18.01,18.08,17.93,18.05,243535.0,16.7887,16.854,16.7142,16.826,243535.0
2023-06-05 13:00:00,18.05,18.06,17.9,17.95,299271.0,16.826,16.8354,16.6862,16.7328,299271.0
2023-06-05 13:30:00,17.96,18.03,17.92,18.01,204468.0,16.7421,16.8074,16.7048,16.7887,204468.0
2023-06-05 14:00:00,18.0,18.01,17.85,17.89,234104.0,16.7794,16.7887,16.6396,16.6769,234104.0
2023-06-05 14:30:00,17.9,17.9,17.77,17.82,370610.0,16.6862,16.6862,16.565,16.6116,370610.0
2023-06-05 15:00:00,17.83,17.88,17.75,17.85,560697.0,16.621,16.6676,16.5464,16.6396,560697.0
2023-06-05 15:30:00,17.85,17.94,17.83,17.93,923370.0,16.6396,16.7235,16.621,16.7142,923370.0
2023-06-06 09:30:00,17.96,18.68,17.96,18.57,1024442.0,16.7421,17.4133,16.7421,17.3108,1024442.0
2023-06-06 10:00:00,18.57,18.77,18.52,18.67,722734.0,17.3108,17.4972,17.2642,17.404,722734.0
2023-06-06 10:30:00,18.68,19.25,18.67,19.07,836364.0,17.4133,17.9447,17.404,17.7769,836364.0
2023-06-06 11:00:00,19.08,19.4,19.07,19.3,772858.0,17.7862,18.0845,17.7769,17.9913,772858.0
2023-06-06 11:30:00,19.3,19.52,19.26,19.29,802345.0,17.9913,18.1964,17.954,17.9819,802345.0
2023-06-06 12:00:00,19.28,19.42,19.13,19.26,591112.0,17.9726,18.1031,17.8328,17.954,591112.0
2023-06-06 12:30:00,19.27,19.34,19.2,19.23,254416.0,17.9633,18.0286,17.8981,17.926,254416.0
2023-06-06 13:00:00,19.24,19.27,19.11,19.13,265506.0,17.9353,17.9633,17.8142,17.8328,265506.0
2023-06-06 13:30:00,19.14,19.22,19.06,19.07,303216.0,17.8421,17.9167,17.7675,17.7769,303216.0
2023-06-06 14:00:00,19.07,19.09,18.99,19.07,322874.0,17.7769,17.7955,17.7023,17.7769,322874.0
2023-06-06 14:30:00,19.07,19.16,19.03,19.15,624875.0,17.7769,17.8608,17.7396,17.8514,624875.0
2023-06-06 15:00:00,19.16,19.19,19.04,19.16,544582.0,17.8608,17.8887,17.7489,17.8608,544582.0
2023-06-06 15:30:00,19.17,19.23,19.07,19.09,1726862.0,17.8701,17.926,17.7769,17.7955,1726862.0
2023-06-07 09:30:00,19.26,19.44,19.11,19.29,720501.0,17.954,18.1218,17.8142,17.9819,720501.0
2023-06-07 10:00:00,19.29,19.4,19.12,19.24,551109.0,17.9819,18.0845,17.8235,17.9353,551109.0
2023-06-07 10:30:00,19.24,19.35,19.1,19.3,390176.0,17.9353,18.0379,17.8048,17.9913,390176.0
2023-06-07 11:00:00,19.3,19.45,19.26,19.44,452929.0,17.9913,18.1311,17.954,18.1218,452929.0
2023-06-07 11:30:00,19.44,19.53,19.33,19.46,430252.0,18.1218,18.2057,18.0192,18.1404,430252.0
2023-06-07 12:00:00,19.46,19.61,19.45,19.54,401629.0,18.1404,18.2803,18.1311,18.215,401629.0
2023-06-07 12:30:00,19.54,19.61,19.47,19.56,294810.0,18.215,18.2803,18.1497,18.2336,294810.0
2023-06-07 13:00:00,19.55,19.61,19.46,19.54,310890.0,18.2243,18.2803,18.1404,18.215,310890.0
2023-06-07 13:30:00,19.54,19.65,19.49,19.61,297655.0,18.215,18.3175,18.1684,18.2803,297655.0
2023-06-07 14:00:00,19.61,19.72,19.6,19.7,381157.0,18.2803,18.3828,18.2709,18.3641,381157.0
2023-06-07 14:30:00,19.71,19.72,19.55,19.62,441631.0,18.3735,18.3828,18.2243,18.2896,441631.0
2023-06-07 15:00:00,19.63,19.65,19.53,19.61,787080.0,18.2989,18.3175,18.2057,18.2803,787080.0
2023-06-07 15:30:00,19.61,19.7,19.57,19.6,1647601.0,18.2803,18.3641,18.243,18.2709,1647601.0
2023-06-08 09:30:00,19.74,19.92,19.41,19.55,844834.0,18.4014,18.5692,18.0938,18.2243,844834.0
2023-06-08 10:00:00,19.56,19.59,19.33,19.37,557782.0,18.2336,18.2616,18.0192,18.0565,557782.0
2023-06-08 10:30:00,19.38,19.55,19.37,19.51,398595.0,18.0658,18.2243,18.0565,18.187,398595.0
2023-06-08 11:00:00,19.51,19.55,19.42,19.55,379576.0,18.187,18.2243,18.1031,18.2243,379576.0
2023-06-08 11:30:00,19.55,19.61,19.46,19.61,434783.0,18.2243,18.2803,18.1404,18.2803,434783.0
2023-06-08 12:00:00,19.6,19.68,19.54,19.65,565022.0,18.2709,18.3455,18.215,18.3175,565022.0
2023-06-08 12:30:00,19.64,19.82,19.63,19.81,333957.0,18.3082,18.476,18.2989,18.4667,333957.0
2023-06-08 13:00:00,19.81,19.95,19.8,19.91,421731.0,18.4667,18.5972,18.4574,18.5599,421731.0
2023-06-08 13:30:00,19.91,20.0,19.87,19.98,593240.0,18.5599,18.6438,18.5226,18.6252,593240.0
2023-06-08 14:00:00,19.98,19.98,19.72,19.82,373086.0,18.6252,18.6252,18.3828,18.476,373086.0
2023-06-08 14:30:00,19.82,19.85,19.74,19.77,347743.0,18.476,18.504,18.4014,18.4294,347743.0
2023-06-08 15:00:00,19.77,19.81,19.71,19.72,387077.0,18.4294,18.4667,18.3735,18.3828,387077.0
2023-06-08 15:30:00,19.73,19.73,19.6,19.63,1214560.0,18.3921,18.3921,18.2709,18.2989,1214560.0
2023-06-09 09:30:00,19.42,19.6,19.23,19.38,525264.0,18.3873,18.5578,18.2074,18.3495,525264.0
2023-06-09 10:00:00,19.38,19.5,19.34,19.39,293728.0,18.3495,18.4631,18.3116,18.3589,293728.0
2023-06-09 10:30:00,19.39,19.43,19.2,19.23,252249.0,18.3589,18.3968,18.179,18.2074,252249.0
2023-06-09 11:00:00,19.23,19.24,18.94,19.0,305482.0,18.2074,18.2169,17.9329,17.9897,305482.0
2023-06-09 11:30:00,18.99,19.01,18.9,18.98,240056.0,17.9802,17.9991,17.895,17.9707,240056.0
2023-06-09 12:00:00,18.98,18.99,18.91,18.96,174876.0,17.9707,17.9802,17.9044,17.9518,174876.0
2023-06-09 12:30:00,18.95,19.08,18.95,19.06,225304.0,17.9423,18.0654,17.9423,18.0465,225304.0
2023-06-09 13:00:00,19.05,19.05,18.96,19.03,181525.0,18.037,18.037,17.9518,18.0181,181525.0
2023-06-09 13:30:00,19.03,19.1,19.0,19.06,181361.0,18.0181,18.0843,17.9897,18.0465,181361.0
2023-06-09 14:00:00,19.05,19.1,19.02,19.03,168931.0,18.037,18.0843,18.0086,18.0181,168931.0
2023-06-09 14:30:00,19.04,19.04,18.94,18.98,199058.0,18.0275,18.0275,17.9329,17.9707,199058.0
2023-06-09 15:00:00,18.99,19.08,18.97,19.05,262952.0,17.9802,18.0654,17.9613,18.037,262952.0
2023-06-09 15:30:00,19.05,19.12,19.03,19.12,700729.0,18.037,18.1033,18.0181,18.1033,700729.0
2023-06-12 09:30:00,19.24,19.47,18.97,19.44,438464.0,18.2169,18.4347,17.9613,18.4063,438464.0
2023-06-12 10:00:00,19.45,19.64,19.37,19.44,387994.0,18.4157,18.5956,18.34,18.4063,387994.0
2023-06-12 10:30:00,19.43,19.43,19.18,19.38,238059.0,18.3968,18.3968,18.1601,18.3495,238059.0
2023-06-12 11:00:00,19.38,19.43,19.16,19.18,202164.0,18.3495,18.3968,18.1412,18.1601,202164.0
2023-06-12 11:30:00,19.17,19.22,19.06,19.18,219025.0,18.1506,18.198,18.0465,18.1601,219025.0
2023-06-12 12:00:00,19.18,19.28,19.15,19.26,216886.0,18.1601,18.2548,18.1317,18.2358,216886.0
2023-06-12 12:30:00,19.26,19.27,19.17,19.2,128587.0,18.2358,18.2453,18.1506,18.179,128587.0
2023-06-12 13:00:00,19.2,19.2,19.07,19.07,194358.0,18.179,18.179,18.0559,18.0559,194358.0
2023-06-12 13:30:00,19.07,19.08,18.96,19.03,176915.0,18.0559,18.0654,17.9518,18.0181,176915.0
2023-06-12 14:00:00,19.03,19.08,19.01,19.05,149929.0,18.0181,18.0654,17.9991,18.037,149929.0
2023-06-12 14:30:00,19.06,19.16,19.04,19.08,247545.0,18.0465,18.1412,18.0275,18.0654,247545.0
2023-06-12 15:00:00,19.09,19.17,19.07,19.12,246101.0,18.0749,18.1506,18.0559,18.1033,246101.0
2023-06-12 15:30:00,19.12,19.19,19.06,19.12,753283.0,18.1033,18.1696,18.0465,18.1033,753283.0
2023-06-13 09:30:00,19.29,19.33,18.97,19.07,467098.0,18.2642,18.3021,17.9613,18.0559,467098.0
2023-06-13 10:00:00,19.07,19.31,19.07,19.31,297029.0,18.0559,18.2832,18.0559,18.2832,297029.0
2023-06-13 10:30:00,19.32,19.33,19.08,19.11,287180.0,18.2926,18.3021,18.0654,18.0938,287180.0
2023-06-13 11:00:00,19.11,19.19,19.03,19.09,215785.0,18.0938,18.1696,18.0181,18.0749,215785.0
2023-06-13 11:30:00,19.09,19.12,18.98,18.98,208669.0,18.0749,18.1033,17.9707,17.9707,208669.0
2023-06-13 12:00:00,18.98,19.07,18.91,19.07,241854.0,17.9707,18.0559,17.9044,18.0559,241854.0
2023-06-13 12:30:00,19.07,19.21,19.06,19.12,263403.0,18.0559,18.1885,18.0465,18.1033,263403.0
2023-06-13 13:00:00,19.12,19.18,19.1,19.14,232985.0,18.1033,18.1601,18.0843,18.1222,232985.0
2023-06-13 13:30:00,19.14,19.15,19.07,19.11,185119.0,18.1222,18.1317,18.0559,18.0938,185119.0
2023-06-13 14:00:00,19.11,19.12,19.01,19.01,217818.0,18.0938,18.1033,17.9991,17.9991,217818.0
2023-06-13 14:30:00,19.02,19.04,18.95,19.04,205829.0,18.0086,18.0275,17.9423,18.0275,205829.0
2023-06-13 15:00:00,19.04,19.1,19.02,19.04,262013.0,18.0275,18.0843,18.0086,18.0275,262013.0
2023-06-13 15:30:00,19.05,19.11,19.04,19.07,569498.0,18.037,18.0938,18.0275,18.0559,569498.0
2023-06-14 09:30:00,19.23,19.53,19.11,19.3,448310.0,18.2074,18.4915,18.0938,18.2737,448310.0
2023-06-14 10:00:00,19.3,19.44,19.29,19.36,240637.0,18.2737,18.4063,18.2642,18.3305,240637.0
2023-06-14 10:30:00,19.36,19.5,19.34,19.49,201304.0,18.3305,18.4631,18.3116,18.4536,201304.0
2023-06-14 11:00:00,19.48,19.6,19.47,19.54,228839.0,18.4441,18.5578,18.4347,18.5009,228839.0
2023-06-14 11:30:00,19.54,19.65,19.53,19.55,150843.0,18.5009,18.6051,18.4915,18.5104,150843.0
2023-06-14 12:00:00,19.55,19.62,19.54,19.59,163899.0,18.5104,18.5767,18.5009,18.5483,163899.0
2023-06-14 12:30:00,19.58,19.58,19.43,19.45,114412.0,18.5388,18.5388,18.3968,18.4157,114412.0
2023-06-14 13:00:00,19.45,19.48,19.38,19.39,117871.0,18.4157,18.4441,18.3495,18.3589,117871.0
2023-06-14 13:30:00,19.39,19.44,19.37,19.41,120145.0,18.3589,18.4063,18.34,18.3779,120145.0
2023-06-14 14:00:00,19.41,19.41,19.02,19.08,245997.0,18.3779,18.3779,18.0086,18.0654,245997.0
2023-06-14 14:30:00,19.08,19.36,19.07,19.32,197225.0,18.0654,18.3305,18.0559,18.2926,197225.0
2023-06-14 15:00:00,19.32,19.49,19.32,19.4,221858.0,18.2926,18.4536,18.2926,18.3684,221858.0
2023-06-14 15:30:00,19.4,19.43,19.21,19.27,911781.0,18.3684,18.3968,18.1885,18.2453,911781.0
2023-06-15 09:30:00,19.07,19.21,18.88,19.21,623654.0,18.0559,18.1885,17.876,18.1885,623654.0
2023-06-15 10:00:00,19.21,19.26,19.13,19.19,259180.0,18.1885,18.2358,18.1127,18.1696,259180.0
2023-06-15 10:30:00,19.19,19.19,19.05,19.12,242192.0,18.1696,18.1696,18.037,18.1033,242192.0
2023-06-15 11:00:00,19.12,19.22,19.05,19.21,190533.0,18.1033,18.198,18.037,18.1885,190533.0
2023-06-15 11:30:00,19.21,19.24,19.13,19.19,151086.0,18.1885,18.2169,18.1127,18.1696,151086.0
2023-06-15 12:00:00,19.18,19.23,19.12,19.23,174788.0,18.1601,18.2074,18.1033,18.2074,174788.0
2023-06-15 12:30:00,19.23,19.24,19.18,19.21,127405.0,18.2074,18.2169,18.1601,18.1885,127405.0
2023-06-15 13:00:00,19.21,19.22,19.06,19.1,147705.0,18.1885,18.198,18.0465,18.0843,147705.0
2023-06-15 13:30:00,19.1,19.17,19.07,19.14,147398.0,18.0843,18.1506,18.0559,18.1222,147398.0
2023-06-15 14:00:00,19.15,19.24,19.14,19.23,171720.0,18.1317,18.2169,18.1222,18.2074,171720.0
2023-06-15 14:30:00,19.23,19.32,19.22,19.3,190440.0,18.2074,18.2926,18.198,18.2737,190440.0
2023-06-15 15:00:00,19.31,19.33,19.25,19.3,281430.0,18.2832,18.3021,18.2264,18.2737,281430.0
2023-06-15 15:30:00,19.3,19.41,19.28,19.35,1036381.0,18.2737,18.3779,18.2548,18.3211,1036381.0
2023-06-16 09:30:00,19.51,19.65,19.21,19.29,654973.0,18.4725,18.6051,18.1885,18.2642,654973.0
2023-06-16 10:00:00,19.3,19.38,19.25,19.32,143919.0,18.2737,18.3495,18.2264,18.2926,143919.0
2023-06-16 10:30:00,19.32,19.37,19.27,19.29,210011.0,18.2926,18.34,18.2453,18.2642,210011.0
2023-06-16 11:00:00,19.29,19.32,19.24,19.25,200223.0,18.2642,18.2926,18.2169,18.2264,200223.0
2023-06-16 11:30:00,19.26,19.3,19.21,19.3,117018.0,18.2358,18.2737,18.1885,18.2737,117018.0
2023-06-16 12:00:00,19.3,19.46,19.28,19.37,131216.0,18.2737,18.4252,18.2548,18.34,131216.0
2023-06-16 12:30:00,19.38,19.49,19.36,19.46,123461.0,18.3495,18.4536,18.3305,18.4252,123461.0
2023-06-16 13:00:00,19.46,19.47,19.33,19.39,207056.0,18.4252,18.4347,18.3021,18.3589,207056.0
2023-06-16 13:30:00,19.39,19.44,19.34,19.42,169675.0,18.3589,18.4063,18.3116,18.3873,169675.0
2023-06-16 14:00:00,19.43,19.47,19.39,19.44,156723.0,18.3968,18.4347,18.3589,18.4063,156723.0
2023-06-16 14:30:00,19.44,19.49,19.37,19.39,247989.0,18.4063,18.4536,18.34,18.3589,247989.0
2023-06-16 15:00:00,19.39,19.53,19.38,19.5,378986.0,18.3589,18.4915,18.3495,18.4631,378986.0
2023-06-16 15:30:00,19.51,19.66,19.47,19.52,1575634.0,18.4725,18.6146,18.4347,18.482,1575634.0
2023-06-20 09:30:00,19.64,19.98,19.49,19.89,1406184.0,18.5956,18.9175,18.4536,18.8323,1406184.0
2023-06-20 10:00:00,19.89,19.99,19.56,19.64,819666.0,18.8323,18.927,18.5199,18.5956,819666.0
2023-06-20 10:30:00,19.64,19.7,19.53,19.64,501190.0,18.5956,18.6524,18.4915,18.5956,501190.0
2023-06-20 11:00:00,19.64,19.7,19.38,19.46,356843.0,18.5956,18.6524,18.3495,18.4252,356843.0
2023-06-20 11:30:00,19.46,19.67,19.43,19.64,245372.0,18.4252,18.624,18.3968,18.5956,245372.0
2023-06-20 12:00:00,19.64,19.67,19.5,19.58,332665.0,18.5956,18.624,18.4631,18.5388,332665.0
2023-06-20 12:30:00,19.58,19.73,19.52,19.73,241686.0,18.5388,18.6808,18.482,18.6808,241686.0
2023-06-20 13:00:00,19.73,19.77,19.65,19.66,346473.0,18.6808,18.7187,18.6051,18.6146,346473.0
2023-06-20 13:30:00,19.66,19.76,19.59,19.61,387614.0,18.6146,18.7092,18.5483,18.5672,387614.0
2023-06-20 14:00:00,19.62,19.64,19.53,19.55,259396.0,18.5767,18.5956,18.4915,18.5104,259396.0
2023-06-20 14:30:00,19.55,19.58,19.5,19.56,212924.0,18.5104,18.5388,18.4631,18.5199,212924.0
2023-06-20 15:00:00,19.57,19.71,19.56,19.7,381195.0,18.5294,18.6619,18.5199,18.6524,381195.0
2023-06-20 15:30:00,19.7,19.75,19.65,19.73,1426319.0,18.6524,18.6998,18.6051,18.6808,1426319.0
2023-06-21 09:30:00,19.5,19.7,19.31,19.66,620011.0,18.4631,18.6524,18.2832,18.6146,620011.0
2023-06-21 10:00:00,19.66,19.73,19.54,19.6,347868.0,18.6146,18.6808,18.5009,18.5578,347868.0
2023-06-21 10:30:00,19.6,19.66,19.38,19.54,287555.0,18.5578,18.6146,18.3495,18.5009,287555.0
2023-06-21 11:00:00,19.55,19.59,19.47,19.53,195682.0,18.5104,18.5483,18.4347,18.4915,195682.0
2023-06-21 11:30:00,19.52,19.57,19.44,19.51,168436.0,18.482,18.5294,18.4063,18.4725,168436.0
2023-06-21 12:00:00,19.5,19.53,19.4,19.43,234718.0,18.4631,18.4915,18.3684,18.3968,234718.0
2023-06-21 12:30:00,19.42,19.48,19.35,19.36,193737.0,18.3873,18.4441,18.3211,18.3305,193737.0
2023-06-21 13:00:00,19.36,19.39,19.31,19.37,221823.0,18.3305,18.3589,18.2832,18.34,221823.0
2023-06-21 13:30:00,19.37,19.49,19.36,19.46,136746.0,18.34,18.4536,18.3305,18.4252,136746.0
2023-06-21 14:00:00,19.46,19.54,19.42,19.52,237304.0,18.4252,18.5009,18.3873,18.482,237304.0
2023-06-21 14:30:00,19.52,19.55,19.47,19.47,172848.0,18.482,18.5104,18.4347,18.4347,172848.0
2023-06-21 15:00:00,19.48,19.48,19.27,19.27,382910.0,18.4441,18.4441,18.2453,18.2453,382910.0
2023-06-21 15:30:00,19.28,19.3,19.12,19.13,1649530.0,18.2548,18.2737,18.1033,18.1127,1649530.0
2023-06-22 09:30:00,19.13,19.19,18.57,18.68,904414.0,18.1127,18.1696,17.5825,17.6867,904414.0
2023-06-22 10:00:00,18.68,18.87,18.64,18.86,278807.0,17.6867,17.8666,17.6488,17.8571,278807.0
2023-06-22 10:30:00,18.87,18.94,18.76,18.76,184340.0,17.8666,17.9329,17.7624,17.7624,184340.0
2023-06-22 11:00:00,18.77,19.08,18.72,19.03,469616.0,17.7719,18.0654,17.7246,18.0181,469616.0
2023-06-22 11:30:00,19.03,19.17,19.0,19.12,239431.0,18.0181,18.1506,17.9897,18.1033,239431.0
2023-06-22 12:00:00,19.12,19.25,19.08,19.25,282421.0,18.1033,18.2264,18.0654,18.2264,282421.0
2023-06-22 12:30:00,19.25,19.28,19.13,19.16,177930.0,18.2264,18.2548,18.1127,18.1412,177930.0
2023-06-22 13:00:00,19.16,19.22,19.16,19.17,165267.0,18.1412,18.198,18.1412,18.1506,165267.0
2023-06-22 13:30:00,19.16,19.2,19.12,19.13,203511.0,18.1412,18.179,18.1033,18.1127,203511.0
2023-06-22 14:00:00,19.13,19.19,19.09,19.18,252327.0,18.1127,18.1696,18.0749,18.1601,252327.0
2023-06-22 14:30:00,19.18,19.22,19.16,19.17,248616.0,18.1601,18.198,18.1412,18.1506,248616.0
2023-06-22 15:00:00,19.17,19.19,18.98,18.99,361888.0,18.1506,18.1696,17.9707,17.9802,361888.0
2023-06-22 15:30:00,18.99,18.99,18.86,18.95,1042760.0,17.9802,17.9802,17.8571,17.9423,1042760.0
2023-06-23 09:30:00,18.54,18.72,18.43,18.64,413127.0,17.5541,17.7246,17.45,17.6488,413127.0
2023-06-23 10:00:00,18.65,18.7,18.47,18.5,291112.0,17.6583,17.7056,17.4878,17.5162,291112.0
2023-06-23 10:30:00,18.5,18.62,18.46,18.47,309073.0,17.5162,17.6299,17.4784,17.4878,309073.0
2023-06-23 11:00:00,18.47,18.55,18.39,18.41,243089.0,17.4878,17.5636,17.4121,17.431,243089.0
2023-06-23 11:30:00,18.42,18.45,18.25,18.3,322099.0,17.4405,17.4689,17.2795,17.3269,322099.0
2023-06-23 12:00:00,18.29,18.46,18.25,18.46,338253.0,17.3174,17.4784,17.2795,17.4784,338253.0
2023-06-23 12:30:00,18.46,18.46,18.28,18.3,290770.0,17.4784,17.4784,17.3079,17.3269,290770.0
2023-06-23 13:00:00,18.3,18.34,18.22,18.34,459432.0,17.3269,17.3648,17.2511,17.3648,459432.0
2023-06-23 13:30:00,18.34,18.36,18.31,18.35,262769.0,17.3648,17.3837,17.3364,17.3742,262769.0
2023-06-23 14:00:00,18.34,18.35,18.28,18.29,292161.0,17.3648,17.3742,17.3079,17.3174,292161.0
2023-06-23 14:30:00,18.29,18.32,18.22,18.23,461448.0,17.3174,17.3458,17.2511,17.2606,461448.0
2023-06-23 15:00:00,18.23,18.24,18.15,18.16,564338.0,17.2606,17.2701,17.1849,17.1943,564338.0
2023-06-23 15:30:00,18.15,18.27,18.11,18.23,1574847.0,17.1849,17.2985,17.147,17.2606,1574847.0
2023-06-26 09:30:00,18.2,18.61,18.06,18.57,605299.0,17.2322,17.6204,17.0996,17.5825,605299.0
2023-06-26 10:00:00,18.57,18.76,18.54,18.69,366456.0,17.5825,17.7624,17.5541,17.6961,366456.0
2023-06-26 10:30:00,18.69,18.73,18.55,18.6,241330.0,17.6961,17.734,17.5636,17.6109,241330.0
2023-06-26 11:00:00,18.6,18.83,18.59,18.82,228152.0,17.6109,17.8287,17.6015,17.8192,228152.0
2023-06-26 11:30:00,18.83,18.84,18.66,18.78,187830.0,17.8287,17.8382,17.6677,17.7814,187830.0
2023-06-26 12:00:00,18.78,18.79,18.61,18.64,155410.0,17.7814,17.7908,17.6204,17.6488,155410.0
2023-06-26 12:30:00,18.64,18.71,18.6,18.69,149709.0,17.6488,17.7151,17.6109,17.6961,149709.0
2023-06-26 13:00:00,18.69,18.71,18.5,18.55,208612.0,17.6961,17.7151,17.5162,17.5636,208612.0
2023-06-26 13:30:00,18.56,18.59,18.5,18.51,194935.0,17.5731,17.6015,17.5162,17.5257,194935.0
2023-06-26 14:00:00,18.51,18.54,18.45,18.48,148120.0,17.5257,17.5541,17.4689,17.4973,148120.0
2023-06-26 14:30:00,18.48,18.52,18.47,18.5,170066.0,17.4973,17.5352,17.4878,17.5162,170066.0
2023-06-26 15:00:00,18.5,18.56,18.5,18.53,211950.0,17.5162,17.5731,17.5162,17.5447,211950.0
2023-06-26 15:30:00,18.53,18.53,18.39,18.44,880495.0,17.5447,17.5447,17.4121,17.4594,880495.0
2023-06-27 09:30:00,18.63,18.68,18.31,18.57,326996.0,17.6393,17.6867,17.3364,17.5825,326996.0
2023-06-27 10:00:00,18.57,18.82,18.56,18.75,255092.0,17.5825,17.8192,17.5731,17.753,255092.0
2023-06-27 10:30:00,18.76,19.06,18.76,19.05,233896.0,17.7624,18.0465,17.7624,18.037,233896.0
2023-06-27 11:00:00,19.06,19.17,19.01,19.05,340686.0,18.0465,18.1506,17.9991,18.037,340686.0
2023-06-27 11:30:00,19.05,19.21,19.02,19.15,279438.0,18.037,18.1885,18.0086,18.1317,279438.0
2023-06-27 12:00:00,19.14,19.15,19.03,19.13,147360.0,18.1222,18.1317,18.0181,18.1127,147360.0
2023-06-27 12:30:00,19.13,19.2,19.09,19.14,130522.0,18.1127,18.179,18.0749,18.1222,130522.0
2023-06-27 13:00:00,19.14,19.25,19.09,19.25,151811.0,18.1222,18.2264,18.0749,18.2264,151811.0
2023-06-27 13:30:00,19.26,19.31,19.23,19.23,209001.0,18.2358,18.2832,18.2074,18.2074,209001.0
2023-06-27 14:00:00,19.23,19.31,19.2,19.22,167188.0,18.2074,18.2832,18.179,18.198,167188.0
2023-06-27 14:30:00,19.23,19.26,19.15,19.19,175071.0,18.2074,18.2358,18.1317,18.1696,175071.0
2023-06-27 15:00:00,19.2,19.26,19.19,19.25,210165.0,18.179,18.2358,18.1696,18.2264,210165.0
2023-06-27 15:30:00,19.25,19.27,19.13,19.14,678497.0,18.2264,18.2453,18.1127,18.1222,678497.0
2023-06-28 09:30:00,19.04,19.14,18.75,18.86,403326.0,18.0275,18.1222,17.753,17.8571,403326.0
2023-06-28 10:00:00,18.86,18.93,18.68,18.73,221003.0,17.8571,17.9234,17.6867,17.734,221003.0
2023-06-28 10:30:00,18.73,18.79,18.6,18.61,198378.0,17.734,17.7908,17.6109,17.6204,198378.0
2023-06-28 11:00:00,18.62,18.72,18.62,18.71,167729.0,17.6299,17.7246,17.6299,17.7151,167729.0
2023-06-28 11:30:00,18.71,18.74,18.66,18.71,195587.0,17.7151,17.7435,17.6677,17.7151,195587.0
2023-06-28 12:00:00,18.71,18.83,18.67,18.79,179898.0,17.7151,17.8287,17.6772,17.7908,179898.0
2023-06-28 12:30:00,18.79,18.87,18.71,18.77,267777.0,17.7908,17.8666,17.7151,17.7719,267777.0
2023-06-28 13:00:00,18.77,18.82,18.72,18.78,189881.0,17.7719,17.8192,17.7246,17.7814,189881.0
2023-06-28 13:30:00,18.79,18.8,18.72,18.76,245491.0,17.7908,17.8003,17.7246,17.7624,245491.0
2023-06-28 14:00:00,18.76,18.79,18.72,18.75,186714.0,17.7624,17.7908,17.7246,17.753,186714.0
2023-06-28 14:30:00,18.75,18.82,18.74,18.78,211507.0,17.753,17.8192,17.7435,17.7814,211507.0
2023-06-28 15:00:00,18.78,18.86,18.75,18.83,273475.0,17.7814,17.8571,17.753,17.8287,273475.0
2023-06-28 15:30:00,18.83,18.87,18.78,18.8,868462.0,17.8287,17.8666,17.7814,17.8003,868462.0
2023-06-29 09:30:00,18.77,19.31,18.76,19.28,407326.0,17.7719,18.2832,17.7624,18.2548,407326.0
2023-06-29 10:00:00,19.28,19.35,19.17,19.28,312276.0,18.2548,18.3211,18.1506,18.2548,312276.0
2023-06-29 10:30:00,19.28,19.29,19.11,19.13,205353.0,18.2548,18.2642,18.0938,18.1127,205353.0
2023-06-29 11:00:00,19.13,19.13,19.0,19.02,157376.0,18.1127,18.1127,17.9897,18.0086,157376.0
2023-06-29 11:30:00,19.03,19.05,18.94,18.96,136546.0,18.0181,18.037,17.9329,17.9518,136546.0
2023-06-29 12:00:00,18.96,19.09,18.95,19.07,108681.0,17.9518,18.0749,17.9423,18.0559,108681.0
2023-06-29 12:30:00,19.07,19.08,19.01,19.04,94948.0,18.0559,18.0654,17.9991,18.0275,94948.0
2023-06-29 13:00:00,19.03,19.04,18.96,19.04,113186.0,18.0181,18.0275,17.9518,18.0275,113186.0
2023-06-29 13:30:00,19.04,19.09,18.98,19.0,139384.0,18.0275,18.0749,17.9707,17.9897,139384.0
2023-06-29 14:00:00,18.99,19.04,18.96,19.03,200994.0,17.9802,18.0275,17.9518,18.0181,200994.0
2023-06-29 14:30:00,19.03,19.07,19.0,19.05,139572.0,18.0181,18.0559,17.9897,18.037,139572.0
2023-06-29 15:00:00,19.05,19.15,19.05,19.12,200682.0,18.037,18.1317,18.037,18.1033,200682.0
2023-06-29 15:30:00,19.13,19.23,19.1,19.2,880390.0,18.1127,18.2074,18.0843,18.179,880390.0
2023-06-30 09:30:00,19.3,19.33,19.0,19.07,506329.0,18.2737,18.3021,17.9897,18.0559,506329.0
2023-06-30 10:00:00,19.07,19.23,19.06,19.23,297319.0,18.0559,18.2074,18.0465,18.2074,297319.0
2023-06-30 10:30:00,19.24,19.25,18.76,18.92,477643.0,18.2169,18.2264,17.7624,17.9139,477643.0
2023-06-30 11:00:00,18.91,19.02,18.87,18.98,176152.0,17.9044,18.0086,17.8666,17.9707,176152.0
2023-06-30 11:30:00,18.98,19.0,18.89,18.91,103938.0,17.9707,17.9897,17.8855,17.9044,103938.0
2023-06-30 12:00:00,18.91,19.0,18.89,19.0,136044.0,17.9044,17.9897,17.8855,17.9897,136044.0
2023-06-30 12:30:00,19.0,19.09,18.99,19.07,142637.0,17.9897,18.0749,17.9802,18.0559,142637.0
2023-06-30 13:00:00,19.06,19.13,19.04,19.11,110127.0,18.0465,18.1127,18.0275,18.0938,110127.0
2023-06-30 13:30:00,19.11,19.17,19.1,19.12,110762.0,18.0938,18.1506,18.0843,18.1033,110762.0
2023-06-30 14:00:00,19.13,19.19,19.09,19.19,99147.0,18.1127,18.1696,18.0749,18.1696,99147.0
2023-06-30 14:30:00,19.19,19.19,19.09,19.12,173031.0,18.1696,18.1696,18.0749,18.1033,173031.0
2023-06-30 15:00:00,19.11,19.18,19.07,19.18,141131.0,18.0938,18.1601,18.0559,18.1601,141131.0
2023-06-30 15:30:00,19.18,19.18,19.08,19.09,638202.0,18.1601,18.1601,18.0654,18.0749,638202.0
2023-07-03 09:30:00,19.04,19.37,19.0,19.07,370766.0,18.0275,18.34,17.9897,18.0559,370766.0
2023-07-03 10:00:00,19.08,19.22,19.05,19.13,183927.0,18.0654,18.198,18.037,18.1127,183927.0
2023-07-03 10:30:00,19.13,19.21,19.04,19.05,177973.0,18.1127,18.1885,18.0275,18.037,177973.0
2023-07-03 11:00:00,19.05,19.21,19.05,19.21,155962.0,18.037,18.1885,18.037,18.1885,155962.0
2023-07-03 11:30:00,19.21,19.26,19.15,19.23,178442.0,18.1885,18.2358,18.1317,18.2074,178442.0
2023-07-03 12:00:00,19.24,19.29,19.15,19.16,203843.0,18.2169,18.2642,18.1317,18.1412,203843.0
2023-07-03 12:30:00,19.16,19.23,19.13,19.14,352648.0,18.1412,18.2074,18.1127,18.1222,352648.0
2023-07-05 09:30:00,18.96,18.96,18.57,18.66,448777.0,17.9518,17.9518,17.5825,17.6677,448777.0
2023-07-05 10:00:00,18.65,18.71,18.55,18.57,280476.0,17.6583,17.7151,17.5636,17.5825,280476.0
2023-07-05 10:30:00,18.58,18.8,18.57,18.8,174318.0,17.592,17.8003,17.5825,17.8003,174318.0
2023-07-05 11:00:00,18.8,18.96,18.76,18.96,245994.0,17.8003,17.9518,17.7624,17.9518,245994.0
2023-07-05 11:30:00,18.96,19.05,18.96,19.01,165833.0,17.9518,18.037,17.9518,17.9991,165833.0
2023-07-05 12:00:00,19.02,19.1,18.97,19.02,148523.0,18.0086,18.0843,17.9613,18.0086,148523.0
2023-07-05 12:30:00,19.02,19.03,18.95,19.02,112204.0,18.0086,18.0181,17.9423,18.0086,112204.0
2023-07-05 13:00:00,19.02,19.02,18.94,18.96,78186.0,18.0086,18.0086,17.9329,17.9518,78186.0
2023-07-05 13:30:00,18.95,18.96,18.92,18.94,97437.0,17.9423,17.9518,17.9139,17.9329,97437.0
2023-07-05 14:00:00,18.93,18.94,18.84,18.89,100868.0,17.9234,17.9329,17.8382,17.8855,100868.0
2023-07-05 14:30:00,18.89,19.01,18.88,19.0,130903.0,17.8855,17.9991,17.876,17.9897,130903.0
2023-07-05 15:00:00,19.0,19.02,18.92,18.97,222974.0,17.9897,18.0086,17.9139,17.9613,222974.0
2023-07-05 15:30:00,18.97,18.99,18.93,18.96,574956.0,17.9613,17.9802,17.9234,17.9518,574956.0
2023-07-06 09:30:00,18.61,18.64,18.19,18.21,752924.0,17.6204,17.6488,17.2227,17.2417,752924.0
2023-07-06 10:00:00,18.21,18.22,17.89,17.89,445977.0,17.2417,17.2511,16.9387,16.9387,445977.0
2023-07-06 10:30:00,17.89,17.98,17.85,17.93,453085.0,16.9387,17.0239,16.9008,16.9766,453085.0
2023-07-06 11:00:00,17.93,18.01,17.84,17.95,566037.0,16.9766,17.0523,16.8913,16.9955,566037.0
2023-07-06 11:30:00,17.96,18.1,17.95,18.07,303305.0,17.005,17.1375,16.9955,17.1091,303305.0
2023-07-06 12:00:00,18.07,18.15,18.06,18.09,185256.0,17.1091,17.1849,17.0996,17.1281,185256.0
2023-07-06 12:30:00,18.1,18.25,18.08,18.21,224875.0,17.1375,17.2795,17.1186,17.2417,224875.0
2023-07-06 13:00:00,18.21,18.25,18.18,18.25,177954.0,17.2417,17.2795,17.2133,17.2795,177954.0
2023-07-06 13:30:00,18.25,18.33,18.22,18.32,201525.0,17.2795,17.3553,17.2511,17.3458,201525.0
2023-07-06 14:00:00,18.32,18.44,18.31,18.42,237938.0,17.3458,17.4594,17.3364,17.4405,237938.0
2023-07-06 14:30:00,18.43,18.59,18.41,18.57,272039.0,17.45,17.6015,17.431,17.5825,272039.0
2023-07-06 15:00:00,18.58,18.58,18.52,18.53,259310.0,17.592,17.592,17.5352,17.5447,259310.0
2023-07-06 15:30:00,18.52,18.62,18.52,18.59,845648.0,17.5352,17.6299,17.5352,17.6015,845648.0
2023-07-07 09:30:00,18.47,18.75,18.43,18.52,391326.0,17.4878,17.753,17.45,17.5352,391326.0
2023-07-07 10:00:00,18.51,18.57,18.36,18.52,228217.0,17.5257,17.5825,17.3837,17.5352,228217.0
2023-07-07 10:30:00,18.51,18.71,18.48,18.7,227577.0,17.5257,17.7151,17.4973,17.7056,227577.0
2023-07-07 11:00:00,18.7,18.81,18.69,18.8,127238.0,17.7056,17.8098,17.6961,17.8003,127238.0
2023-07-07 11:30:00,18.8,18.93,18.7,18.75,204630.0,17.8003,17.9234,17.7056,17.753,204630.0
2023-07-07 12:00:00,18.75,18.8,18.7,18.8,138697.0,17.753,17.8003,17.7056,17.8003,138697.0
2023-07-07 12:30:00,18.8,18.97,18.79,18.93,234646.0,17.8003,17.9613,17.7908,17.9234,234646.0
2023-07-07 13:00:00,18.93,19.01,18.89,18.92,192651.0,17.9234,17.9991,17.8855,17.9139,192651.0
2023-07-07 13:30:00,18.91,18.91,18.78,18.8,183505.0,17.9044,17.9044,17.7814,17.8003,183505.0
2023-07-07 14:00:00,18.81,18.91,18.79,18.91,141860.0,17.8098,17.9044,17.7908,17.9044,141860.0
2023-07-07 14:30:00,18.9,18.92,18.79,18.8,150964.0,17.895,17.9139,17.7908,17.8003,150964.0
2023-07-07 15:00:00,18.8,18.83,18.77,18.8,173984.0,17.8003,17.8287,17.7719,17.8003,173984.0
2023-07-07 15:30:00,18.8,18.86,18.6,18.66,586785.0,17.8003,17.8571,17.6109,17.6677,586785.0
2023-07-10 09:30:00,18.7,19.0,18.57,18.97,295366.0,17.7056,17.9897,17.5825,17.9613,295366.0
2023-07-10 10:00:00,18.96,19.07,18.74,18.75,258922.0,17.9518,18.0559,17.7435,17.753,258922.0
2023-07-10 10:30:00,18.77,18.87,18.7,18.78,188718.0,17.7719,17.8666,17.7056,17.7814,188718.0
2023-07-10 11:00:00,18.78,18.86,18.74,18.83,139198.0,17.7814,17.8571,17.7435,17.8287,139198.0
2023-07-10 11:30:00,18.82,18.88,18.78,18.88,120027.0,17.8192,17.876,17.7814,17.876,120027.0
2023-07-10 12:00:00,18.88,18.9,18.81,18.89,128566.0,17.876,17.895,17.8098,17.8855,128566.0
2023-07-10 12:30:00,18.89,18.91,18.83,18.84,110477.0,17.8855,17.9044,17.8287,17.8382,110477.0
2023-07-10 13:00:00,18.84,18.91,18.8,18.88,104154.0,17.8382,17.9044,17.8003,17.876,104154.0
2023-07-10 13:30:00,18.88,18.95,18.85,18.91,181840.0,17.876,17.9423,17.8476,17.9044,181840.0
2023-07-10 14:00:00,18.91,18.92,18.82,18.82,172961.0,17.9044,17.9139,17.8192,17.8192,172961.0
2023-07-10 14:30:00,18.81,18.84,18.76,18.77,128079.0,17.8098,17.8382,17.7624,17.7719,128079.0
2023-07-10 15:00:00,18.76,18.77,18.62,18.64,234694.0,17.7624,17.7719,17.6299,17.6488,234694.0
2023-07-10 15:30:00,18.63,18.64,18.54,18.61,609298.0,17.6393,17.6488,17.5541,17.6204,609298.0
2023-07-11 09:30:00,18.77,19.18,18.72,19.12,414214.0,17.7719,18.1601,17.7246,18.1033,414214.0
2023-07-11 10:00:00,19.13,19.45,19.08,19.43,329328.0,18.1127,18.4157,18.0654,18.3968,329328.0
2023-07-11 10:30:00,19.42,19.42,19.24,19.26,316612.0,18.3873,18.3873,18.2169,18.2358,316612.0
2023-07-11 11:00:00,19.27,19.28,19.07,19.14,204004.0,18.2453,18.2548,18.0559,18.1222,204004.0
2023-07-11 11:30:00,19.13,19.23,19.08,19.1,185693.0,18.1127,18.2074,18.0654,18.0843,185693.0
2023-07-11 12:00:00,19.1,19.31,19.08,19.26,198991.0,18.0843,18.2832,18.0654,18.2358,198991.0
2023-07-11 12:30:00,19.25,19.29,19.19,19.24,127742.0,18.2264,18.2642,18.1696,18.2169,127742.0
2023-07-11 13:00:00,19.24,19.31,19.21,19.31,175518.0,18.2169,18.2832,18.1885,18.2832,175518.0
2023-07-11 13:30:00,19.3,19.35,19.27,19.3,223170.0,18.2737,18.3211,18.2453,18.2737,223170.0
2023-07-11 14:00:00,19.3,19.34,19.26,19.32,181922.0,18.2737,18.3116,18.2358,18.2926,181922.0
2023-07-11 14:30:00,19.32,19.34,19.28,19.3,244390.0,18.2926,18.3116,18.2548,18.2737,244390.0
2023-07-11 15:00:00,19.3,19.37,19.28,19.32,248689.0,18.2737,18.34,18.2548,18.2926,248689.0
2023-07-11 15:30:00,19.32,19.39,19.26,19.27,1324021.0,18.2926,18.3589,18.2358,18.2453,1324021.0
2023-07-12 09:30:00,19.67,19.84,19.25,19.28,608362.0,18.624,18.785,18.2264,18.2548,608362.0
2023-07-12 10:00:00,19.29,19.37,19.24,19.33,228577.0,18.2642,18.34,18.2169,18.3021,228577.0
2023-07-12 10:30:00,19.32,19.41,19.27,19.36,190117.0,18.2926,18.3779,18.2453,18.3305,190117.0
2023-07-12 11:00:00,19.37,19.45,19.31,19.44,199762.0,18.34,18.4157,18.2832,18.4063,199762.0
2023-07-12 11:30:00,19.43,19.56,19.4,19.43,276613.0,18.3968,18.5199,18.3684,18.3968,276613.0
2023-07-12 12:00:00,19.43,19.49,19.38,19.44,171099.0,18.3968,18.4536,18.3495,18.4063,171099.0
2023-07-12 12:30:00,19.44,19.5,19.37,19.46,119405.0,18.4063,18.4631,18.34,18.4252,119405.0
2023-07-12 13:00:00,19.47,19.49,19.41,19.45,83059.0,18.4347,18.4536,18.3779,18.4157,83059.0
2023-07-12 13:30:00,19.45,19.53,19.43,19.48,125491.0,18.4157,18.4915,18.3968,18.4441,125491.0
2023-07-12 14:00:00,19.48,19.57,19.48,19.56,128116.0,18.4441,18.5294,18.4441,18.5199,128116.0
2023-07-12 14:30:00,19.55,19.6,19.55,19.58,148909.0,18.5104,18.5578,18.5104,18.5388,148909.0
2023-07-12 15:00:00,19.59,19.62,19.49,19.52,265410.0,18.5483,18.5767,18.4536,18.482,265410.0
2023-07-12 15:30:00,19.53,19.57,19.48,19.54,711406.0,18.4915,18.5294,18.4441,18.5009,711406.0
2023-07-13 09:30:00,19.67,19.67,19.39,19.65,235950.0,18.624,18.624,18.3589,18.6051,235950.0
2023-07-13 10:00:00,19.65,19.68,19.47,19.58,102496.0,18.6051,18.6335,18.4347,18.5388,102496.0
2023-07-13 10:30:00,19.58,19.65,19.5,19.6,213989.0,18.5388,18.6051,18.4631,18.5578,213989.0
2023-07-13 11:00:00,19.6,19.65,19.53,19.61,219072.0,18.5578,18.6051,18.4915,18.5672,219072.0
2023-07-13 11:30:00,19.61,19.63,19.52,19.6,154276.0,18.5672,18.5862,18.482,18.5578,154276.0
2023-07-13 12:00:00,19.6,19.66,19.53,19.64,194388.0,18.5578,18.6146,18.4915,18.5956,194388.0
2023-07-13 12:30:00,19.64,19.68,19.6,19.64,109036.0,18.5956,18.6335,18.5578,18.5956,109036.0
2023-07-13 13:00:00,19.64,19.67,19.59,19.61,144853.0,18.5956,18.624,18.5483,18.5672,144853.0
2023-07-13 13:30:00,19.61,19.62,19.51,19.56,138333.0,18.5672,18.5767,18.4725,18.5199,138333.0
2023-07-13 14:00:00,19.57,19.67,19.56,19.66,148492.0,18.5294,18.624,18.5199,18.6146,148492.0
2023-07-13 14:30:00,19.66,19.66,19.58,19.62,145076.0,18.6146,18.6146,18.5388,18.5767,145076.0
2023-07-13 15:00:00,19.62,19.62,19.55,19.6,273395.0,18.5767,18.5767,18.5104,18.5578,273395.0
2023-07-13 15:30:00,19.6,19.67,19.56,19.62,786905.0,18.5578,18.624,18.5199,18.5767,786905.0
2023-07-14 09:30:00,19.63,19.74,19.21,19.24,377743.0,18.5862,18.6903,18.1885,18.2169,377743.0
2023-07-14 10:00:00,19.24,19.25,19.04,19.05,198509.0,18.2169,18.2264,18.0275,18.037,198509.0
2023-07-14 10:30:00,19.05,19.09,18.93,19.09,260754.0,18.037,18.0749,17.9234,18.0749,260754.0
2023-07-14 11:00:00,19.09,19.11,18.98,19.06,205984.0,18.0749,18.0938,17.9707,18.0465,205984.0
2023-07-14 11:30:00,19.07,19.16,18.99,19.12,173416.0,18.0559,18.1412,17.9802,18.1033,173416.0
2023-07-14 12:00:00,19.12,19.21,19.0,19.19,160443.0,18.1033,18.1885,17.9897,18.1696,160443.0
2023-07-14 12:30:00,19.19,19.22,19.13,19.14,115850.0,18.1696,18.198,18.1127,18.1222,115850.0
2023-07-14 13:00:00,19.15,19.25,19.11,19.21,173930.0,18.1317,18.2264,18.0938,18.1885,173930.0
2023-07-14 13:30:00,19.22,19.31,19.21,19.3,150142.0,18.198,18.2832,18.1885,18.2737,150142.0
2023-07-14 14:00:00,19.29,19.3,19.23,19.24,138626.0,18.2642,18.2737,18.2074,18.2169,138626.0
2023-07-14 14:30:00,19.23,19.25,19.17,19.21,132246.0,18.2074,18.2264,18.1506,18.1885,132246.0
2023-07-14 15:00:00,19.21,19.28,19.17,19.19,249336.0,18.1885,18.2548,18.1506,18.1696,249336.0
2023-07-14 15:30:00,19.19,19.21,19.12,19.19,739152.0,18.1696,18.1885,18.1033,18.1696,739152.0
2023-07-17 09:30:00,18.88,19.03,18.69,18.93,462118.0,17.876,18.0181,17.6961,17.9234,462118.0
2023-07-17 10:00:00,18.94,19.0,18.78,18.83,182598.0,17.9329,17.9897,17.7814,17.8287,182598.0
2023-07-17 10:30:00,18.83,18.88,18.75,18.75,152675.0,17.8287,17.876,17.753,17.753,152675.0
2023-07-17 11:00:00,18.75,18.82,18.71,18.78,172959.0,17.753,17.8192,17.7151,17.7814,172959.0
2023-07-17 11:30:00,18.77,18.9,18.74,18.89,154409.0,17.7719,17.895,17.7435,17.8855,154409.0
2023-07-17 12:00:00,18.89,18.97,18.85,18.91,163747.0,17.8855,17.9613,17.8476,17.9044,163747.0
2023-07-17 12:30:00,18.91,18.96,18.9,18.95,83966.0,17.9044,17.9518,17.895,17.9423,83966.0
2023-07-17 13:00:00,18.95,19.04,18.93,19.04,130832.0,17.9423,18.0275,17.9234,18.0275,130832.0
2023-07-17 13:30:00,19.04,19.07,18.96,19.01,143166.0,18.0275,18.0559,17.9518,17.9991,143166.0
2023-07-17 14:00:00,19.01,19.12,19.0,19.11,124547.0,17.9991,18.1033,17.9897,18.0938,124547.0
2023-07-17 14:30:00,19.12,19.2,19.1,19.16,177033.0,18.1033,18.179,18.0843,18.1412,177033.0
2023-07-17 15:00:00,19.15,19.2,19.11,19.18,201710.0,18.1317,18.179,18.0938,18.1601,201710.0
2023-07-17 15:30:00,19.18,19.23,19.1,19.11,717842.0,18.1601,18.2074,18.0843,18.0938,717842.0
2023-07-18 09:30:00,19.07,19.49,19.01,19.48,350101.0,18.0559,18.4536,17.9991,18.4441,350101.0
2023-07-18 10:00:00,19.47,19.67,19.42,19.64,274903.0,18.4347,18.624,18.3873,18.5956,274903.0
2023-07-18 10:30:00,19.64,19.64,19.33,19.34,306343.0,18.5956,18.5956,18.3021,18.3116,306343.0
2023-07-18 11:00:00,19.34,19.38,19.24,19.38,222151.0,18.3116,18.3495,18.2169,18.3495,222151.0
2023-07-18 11:30:00,19.37,19.37,19.13,19.25,218540.0,18.34,18.34,18.1127,18.2264,218540.0
2023-07-18 12:00:00,19.25,19.27,19.15,19.19,226120.0,18.2264,18.2453,18.1317,18.1696,226120.0
2023-07-18 12:30:00,19.18,19.23,19.13,19.22,116382.0,18.1601,18.2074,18.1127,18.198,116382.0
2023-07-18 13:00:00,19.21,19.29,19.2,19.23,112370.0,18.1885,18.2642,18.179,18.2074,112370.0
2023-07-18 13:30:00,19.23,19.3,19.18,19.28,130593.0,18.2074,18.2737,18.1601,18.2548,130593.0
2023-07-18 14:00:00,19.27,19.43,19.26,19.43,193118.0,18.2453,18.3968,18.2358,18.3968,193118.0
2023-07-18 14:30:00,19.43,19.43,19.35,19.39,163881.0,18.3968,18.3968,18.3211,18.3589,163881.0
2023-07-18 15:00:00,19.39,19.49,19.36,19.44,207678.0,18.3589,18.4536,18.3305,18.4063,207678.0
2023-07-18 15:30:00,19.44,19.5,19.34,19.5,781593.0,18.4063,18.4631,18.3116,18.4631,781593.0
2023-07-19 09:30:00,19.68,20.05,19.55,19.95,613334.0,18.6335,18.9838,18.5104,18.8891,613334.0
2023-07-19 10:00:00,19.95,20.2,19.94,20.04,358611.0,18.8891,19.1259,18.8797,18.9744,358611.0
2023-07-19 10:30:00,20.04,20.2,20.03,20.17,383294.0,18.9744,19.1259,18.9649,19.0974,383294.0
2023-07-19 11:00:00,20.17,20.2,20.04,20.18,257361.0,19.0974,19.1259,18.9744,19.1069,257361.0
2023-07-19 11:30:00,20.18,20.3,20.18,20.29,325045.0,19.1069,19.2205,19.1069,19.2111,325045.0
2023-07-19 12:00:00,20.29,20.3,20.13,20.2,321593.0,19.2111,19.2205,19.0596,19.1259,321593.0
2023-07-19 12:30:00,20.2,20.34,20.11,20.32,298344.0,19.1259,19.2584,19.0406,19.2395,298344.0
2023-07-19 13:00:00,20.32,20.52,20.28,20.44,428914.0,19.2395,19.4288,19.2016,19.3531,428914.0
2023-07-19 13:30:00,20.45,20.55,20.4,20.5,407044.0,19.3626,19.4572,19.3152,19.4099,407044.0
2023-07-19 14:00:00,20.5,20.59,20.44,20.48,336149.0,19.4099,19.4951,19.3531,19.391,336149.0
2023-07-19 14:30:00,20.48,20.55,20.4,20.46,426536.0,19.391,19.4572,19.3152,19.372,426536.0
2023-07-19 15:00:00,20.47,20.53,20.42,20.52,350449.0,19.3815,19.4383,19.3342,19.4288,350449.0
2023-07-19 15:30:00,20.51,20.53,20.4,20.46,1064903.0,19.4194,19.4383,19.3152,19.372,1064903.0
2023-07-20 09:30:00,20.42,20.43,20.11,20.21,422062.0,19.3342,19.3436,19.0406,19.1353,422062.0
2023-07-20 10:00:00,20.22,20.23,20.02,20.07,309159.0,19.1448,19.1543,18.9554,19.0028,309159.0
2023-07-20 10:30:00,20.07,20.07,19.84,19.92,369051.0,19.0028,19.0028,18.785,18.8607,369051.0
2023-07-20 11:00:00,19.92,20.04,19.83,20.01,307323.0,18.8607,18.9744,18.7755,18.946,307323.0
2023-07-20 11:30:00,20.01,20.01,19.91,19.98,168566.0,18.946,18.946,18.8513,18.9175,168566.0
2023-07-20 12:00:00,19.99,20.04,19.92,20.02,225461.0,18.927,18.9744,18.8607,18.9554,225461.0
2023-07-20 12:30:00,20.01,20.04,19.88,19.92,191854.0,18.946,18.9744,18.8229,18.8607,191854.0
2023-07-20 13:00:00,19.91,19.93,19.78,19.92,231638.0,18.8513,18.8702,18.7282,18.8607,231638.0
2023-07-20 13:30:00,19.91,19.95,19.86,19.92,172694.0,18.8513,18.8891,18.8039,18.8607,172694.0
2023-07-20 14:00:00,19.92,19.97,19.89,19.91,189563.0,18.8607,18.9081,18.8323,18.8513,189563.0
2023-07-20 14:30:00,19.91,20.07,19.91,19.97,273989.0,18.8513,19.0028,18.8513,18.9081,273989.0
2023-07-20 15:00:00,19.98,20.05,19.92,19.94,232724.0,18.9175,18.9838,18.8607,18.8797,232724.0
2023-07-20 15:30:00,19.94,20.01,19.9,20.0,948166.0,18.8797,18.946,18.8418,18.9365,948166.0
2023-07-21 09:30:00,20.22,20.23,19.37,19.41,417838.0,19.1448,19.1543,18.34,18.3779,417838.0
2023-07-21 10:00:00,19.42,19.58,19.32,19.46,259524.0,18.3873,18.5388,18.2926,18.4252,259524.0
2023-07-21 10:30:00,19.46,19.66,19.43,19.58,218812.0,18.4252,18.6146,18.3968,18.5388,218812.0
2023-07-21 11:00:00,19.59,19.77,19.56,19.74,193916.0,18.5483,18.7187,18.5199,18.6903,193916.0
2023-07-21 11:30:00,19.75,19.8,19.64,19.78,148642.0,18.6998,18.7471,18.5956,18.7282,148642.0
2023-07-21 12:00:00,19.79,19.79,19.68,19.7,207867.0,18.7377,18.7377,18.6335,18.6524,207867.0
2023-07-21 12:30:00,19.7,19.73,19.59,19.63,207085.0,18.6524,18.6808,18.5483,18.5862,207085.0
2023-07-21 13:00:00,19.63,19.71,19.61,19.61,123900.0,18.5862,18.6619,18.5672,18.5672,123900.0
2023-07-21 13:30:00,19.61,19.69,19.61,19.67,127849.0,18.5672,18.643,18.5672,18.624,127849.0
2023-07-21 14:00:00,19.67,19.67,19.56,19.6,142358.0,18.624,18.624,18.5199,18.5578,142358.0
2023-07-21 14:30:00,19.61,19.62,19.55,19.55,185268.0,18.5672,18.5767,18.5104,18.5104,185268.0
2023-07-21 15:00:00,19.55,19.57,19.41,19.41,334930.0,18.5104,18.5294,18.3779,18.3779,334930.0
2023-07-21 15:30:00,19.42,19.44,19.27,19.39,1281295.0,18.3873,18.4063,18.2453,18.3589,1281295.0
2023-07-24 09:30:00,19.49,19.67,19.31,19.42,656582.0,18.4536,18.624,18.2832,18.3873,656582.0
2023-07-24 10:00:00,19.42,19.51,19.26,19.3,388646.0,18.3873,18.4725,18.2358,18.2737,388646.0
2023-07-24 10:30:00,19.3,19.41,19.23,19.41,555908.0,18.2737,18.3779,18.2074,18.3779,555908.0
2023-07-24 11:00:00,19.41,19.51,19.38,19.5,453319.0,18.3779,18.4725,18.3495,18.4631,453319.0
2023-07-24 11:30:00,19.5,19.61,19.46,19.61,356171.0,18.4631,18.5672,18.4252,18.5672,356171.0
2023-07-24 12:00:00,19.61,19.71,19.58,19.71,213214.0,18.5672,18.6619,18.5388,18.6619,213214.0
2023-07-24 12:30:00,19.71,19.75,19.63,19.73,196541.0,18.6619,18.6998,18.5862,18.6808,196541.0
2023-07-24 13:00:00,19.73,19.74,19.61,19.63,174009.0,18.6808,18.6903,18.5672,18.5862,174009.0
2023-07-24 13:30:00,19.64,19.67,19.56,19.57,257093.0,18.5956,18.624,18.5199,18.5294,257093.0
2023-07-24 14:00:00,19.57,19.6,19.52,19.59,241048.0,18.5294,18.5578,18.482,18.5483,241048.0
2023-07-24 14:30:00,19.58,19.59,19.45,19.48,238956.0,18.5388,18.5483,18.4157,18.4441,238956.0
2023-07-24 15:00:00,19.48,19.48,19.37,19.38,235258.0,18.4441,18.4441,18.34,18.3495,235258.0
2023-07-24 15:30:00,19.38,19.52,19.37,19.52,721037.0,18.3495,18.482,18.34,18.482,721037.0
2023-07-25 09:30:00,19.62,19.62,19.1,19.11,414975.0,18.5767,18.5767,18.0843,18.0938,414975.0
2023-07-25 10:00:00,19.11,19.21,19.05,19.16,314776.0,18.0938,18.1885,18.037,18.1412,314776.0
2023-07-25 10:30:00,19.16,19.26,19.08,19.21,350047.0,18.1412,18.2358,18.0654,18.1885,350047.0
2023-07-25 11:00:00,19.21,19.21,19.03,19.08,183537.0,18.1885,18.1885,18.0181,18.0654,183537.0
2023-07-25 11:30:00,19.09,19.12,19.01,19.04,172280.0,18.0749,18.1033,17.9991,18.0275,172280.0
2023-07-25 12:00:00,19.04,19.06,18.96,18.97,165478.0,18.0275,18.0465,17.9518,17.9613,165478.0
2023-07-25 12:30:00,18.97,19.01,18.87,18.93,222624.0,17.9613,17.9991,17.8666,17.9234,222624.0
2023-07-25 13:00:00,18.93,18.99,18.86,18.96,305219.0,17.9234,17.9802,17.8571,17.9518,305219.0
2023-07-25 13:30:00,18.96,18.99,18.88,18.91,167859.0,17.9518,17.9802,17.876,17.9044,167859.0
2023-07-25 14:00:00,18.91,18.94,18.88,18.93,218767.0,17.9044,17.9329,17.876,17.9234,218767.0
2023-07-25 14:30:00,18.93,18.97,18.81,18.91,292289.0,17.9234,17.9613,17.8098,17.9044,292289.0
2023-07-25 15:00:00,18.91,18.93,18.87,18.92,287061.0,17.9044,17.9234,17.8666,17.9139,287061.0
2023-07-25 15:30:00,18.93,18.93,18.86,18.89,878832.0,17.9234,17.9234,17.8571,17.8855,878832.0
2023-07-26 09:30:00,18.93,19.73,18.88,19.43,616438.0,17.9234,18.6808,17.876,18.3968,616438.0
2023-07-26 10:00:00,19.43,19.47,19.23,19.27,333364.0,18.3968,18.4347,18.2074,18.2453,333364.0
2023-07-26 10:30:00,19.27,19.34,19.17,19.3,130259.0,18.2453,18.3116,18.1506,18.2737,130259.0
2023-07-26 11:00:00,19.3,19.38,19.26,19.35,156509.0,18.2737,18.3495,18.2358,18.3211,156509.0
2023-07-26 11:30:00,19.35,19.46,19.34,19.43,176203.0,18.3211,18.4252,18.3116,18.3968,176203.0
2023-07-26 12:00:00,19.44,19.48,19.38,19.43,133344.0,18.4063,18.4441,18.3495,18.3968,133344.0
2023-07-26 12:30:00,19.43,19.49,19.41,19.43,106105.0,18.3968,18.4536,18.3779,18.3968,106105.0
2023-07-26 13:00:00,19.43,19.55,19.42,19.51,118288.0,18.3968,18.5104,18.3873,18.4725,118288.0
2023-07-26 13:30:00,19.5,19.61,19.48,19.53,106574.0,18.4631,18.5672,18.4441,18.4915,106574.0
2023-07-26 14:00:00,19.52,19.58,19.46,19.53,132815.0,18.482,18.5388,18.4252,18.4915,132815.0
2023-07-26 14:30:00,19.52,19.67,19.51,19.64,217785.0,18.482,18.624,18.4725,18.5956,217785.0
2023-07-26 15:00:00,19.64,19.67,19.51,19.61,224368.0,18.5956,18.624,18.4725,18.5672,224368.0
2023-07-26 15:30:00,19.61,19.68,19.54,19.68,638982.0,18.5672,18.6335,18.5009,18.6335,638982.0
2023-07-27 09:30:00,19.78,19.95,19.72,19.85,334145.0,18.7282,18.8891,18.6714,18.7945,334145.0
2023-07-27 10:00:00,19.85,19.95,19.81,19.89,188769.0,18.7945,18.8891,18.7566,18.8323,188769.0
2023-07-27 10:30:00,19.9,19.98,19.87,19.94,301700.0,18.8418,18.9175,18.8134,18.8797,301700.0
2023-07-27 11:00:00,19.94,19.94,19.8,19.89,192653.0,18.8797,18.8797,18.7471,18.8323,192653.0
2023-07-27 11:30:00,19.88,19.92,19.81,19.89,133105.0,18.8229,18.8607,18.7566,18.8323,133105.0
2023-07-27 12:00:00,19.9,20.04,19.85,20.01,164909.0,18.8418,18.9744,18.7945,18.946,164909.0
2023-07-27 12:30:00,20.01,20.09,20.0,20.03,172374.0,18.946,19.0217,18.9365,18.9649,172374.0
2023-07-27 13:00:00,20.03,20.04,19.82,19.84,204276.0,18.9649,18.9744,18.7661,18.785,204276.0
2023-07-27 13:30:00,19.84,19.86,19.66,19.7,159460.0,18.785,18.8039,18.6146,18.6524,159460.0
2023-07-27 14:00:00,19.7,19.71,19.48,19.48,223491.0,18.6524,18.6619,18.4441,18.4441,223491.0
2023-07-27 14:30:00,19.48,19.51,19.28,19.29,194293.0,18.4441,18.4725,18.2548,18.2642,194293.0
2023-07-27 15:00:00,19.29,19.36,19.22,19.31,448455.0,18.2642,18.3305,18.198,18.2832,448455.0
2023-07-27 15:30:00,19.3,19.35,19.22,19.32,788091.0,18.2737,18.3211,18.198,18.2926,788091.0
2023-07-28 09:30:00,19.75,19.82,19.56,19.66,309930.0,18.6998,18.7661,18.5199,18.6146,309930.0
2023-07-28 10:00:00,19.67,19.69,19.38,19.39,254243.0,18.624,18.643,18.3495,18.3589,254243.0
2023-07-28 10:30:00,19.39,19.59,19.36,19.55,264946.0,18.3589,18.5483,18.3305,18.5104,264946.0
2023-07-28 11:00:00,19.56,19.72,19.55,19.69,141268.0,18.5199,18.6714,18.5104,18.643,141268.0
2023-07-28 11:30:00,19.69,19.76,19.67,19.73,126179.0,18.643,18.7092,18.624,18.6808,126179.0
2023-07-28 12:00:00,19.73,19.73,19.57,19.59,189128.0,18.6808,18.6808,18.5294,18.5483,189128.0
2023-07-28 12:30:00,19.59,19.63,19.53,19.53,126342.0,18.5483,18.5862,18.4915,18.4915,126342.0
2023-07-28 13:00:00,19.54,19.61,19.51,19.55,129306.0,18.5009,18.5672,18.4725,18.5104,129306.0
2023-07-28 13:30:00,19.54,19.58,19.47,19.58,126486.0,18.5009,18.5388,18.4347,18.5388,126486.0
2023-07-28 14:00:00,19.58,19.61,19.55,19.58,115751.0,18.5388,18.5672,18.5104,18.5388,115751.0
2023-07-28 14:30:00,19.57,19.68,19.57,19.62,145711.0,18.5294,18.6335,18.5294,18.5767,145711.0
2023-07-28 15:00:00,19.63,19.7,19.61,19.68,226483.0,18.5862,18.6524,18.5672,18.6335,226483.0
2023-07-28 15:30:00,19.67,19.72,19.64,19.68,735962.0,18.624,18.6714,18.5956,18.6335,735962.0
2023-07-31 09:30:00,19.95,20.17,19.84,20.12,384462.0,18.8891,19.0974,18.785,19.0501,384462.0
2023-07-31 10:00:00,20.12,20.15,19.94,19.97,322100.0,19.0501,19.0785,18.8797,18.9081,322100.0
2023-07-31 10:30:00,19.97,19.97,19.86,19.94,166901.0,18.9081,18.9081,18.8039,18.8797,166901.0
2023-07-31 11:00:00,19.94,19.96,19.89,19.92,130512.0,18.8797,18.8986,18.8323,18.8607,130512.0
2023-07-31 11:30:00,19.91,19.97,19.83,19.84,159366.0,18.8513,18.9081,18.7755,18.785,159366.0
2023-07-31 12:00:00,19.85,19.94,19.8,19.89,117815.0,18.7945,18.8797,18.7471,18.8323,117815.0
2023-07-31 12:30:00,19.89,19.9,19.79,19.8,104203.0,18.8323,18.8418,18.7377,18.7471,104203.0
2023-07-31 13:00:00,19.8,19.84,19.74,19.74,158020.0,18.7471,18.785,18.6903,18.6903,158020.0
2023-07-31 13:30:00,19.74,19.81,19.7,19.71,227730.0,18.6903,18.7566,18.6524,18.6619,227730.0
2023-07-31 14:00:00,19.71,19.83,19.69,19.82,262698.0,18.6619,18.7755,18.643,18.7661,262698.0
2023-07-31 14:30:00,19.83,19.85,19.78,19.79,208655.0,18.7755,18.7945,18.7282,18.7377,208655.0
2023-07-31 15:00:00,19.79,19.79,19.68,19.75,249690.0,18.7377,18.7377,18.6335,18.6998,249690.0
2023-07-31 15:30:00,19.75,19.82,19.61,19.81,1189721.0,18.6998,18.7661,18.5672,18.7566,1189721.0
2023-08-01 09:30:00,19.66,19.72,19.46,19.72,445016.0,18.6146,18.6714,18.4252,18.6714,445016.0
2023-08-01 10:00:00,19.71,19.75,19.35,19.35,451929.0,18.6619,18.6998,18.3211,18.3211,451929.0
2023-08-01 10:30:00,19.34,19.39,19.2,19.24,350263.0,18.3116,18.3589,18.179,18.2169,350263.0
2023-08-01 11:00:00,19.25,19.38,19.23,19.36,475409.0,18.2264,18.3495,18.2074,18.3305,475409.0
2023-08-01 11:30:00,19.35,19.52,19.34,19.52,367432.0,18.3211,18.482,18.3116,18.482,367432.0
2023-08-01 12:00:00,19.52,19.52,19.42,19.47,187298.0,18.482,18.482,18.3873,18.4347,187298.0
2023-08-01 12:30:00,19.48,19.53,19.45,19.48,184932.0,18.4441,18.4915,18.4157,18.4441,184932.0
2023-08-01 13:00:00,19.48,19.52,19.41,19.49,365655.0,18.4441,18.482,18.3779,18.4536,365655.0
2023-08-01 13:30:00,19.5,19.56,19.45,19.5,240692.0,18.4631,18.5199,18.4157,18.4631,240692.0
2023-08-01 14:00:00,19.5,19.54,19.39,19.39,226475.0,18.4631,18.5009,18.3589,18.3589,226475.0
2023-08-01 14:30:00,19.39,19.47,19.39,19.45,318870.0,18.3589,18.4347,18.3589,18.4157,318870.0
2023-08-01 15:00:00,19.44,19.5,19.35,19.35,407511.0,18.4063,18.4631,18.3211,18.3211,407511.0
2023-08-01 15:30:00,19.36,19.42,19.31,19.39,1139380.0,18.3305,18.3873,18.2832,18.3589,1139380.0
2023-08-02 09:30:00,18.83,19.47,18.52,19.39,1690854.0,17.8287,18.4347,17.5352,18.3589,1690854.0
2023-08-02 10:00:00,19.39,19.79,19.32,19.34,1285413.0,18.3589,18.7377,18.2926,18.3116,1285413.0
2023-08-02 10:30:00,19.33,19.34,18.8,18.89,1018192.0,18.3021,18.3116,17.8003,17.8855,1018192.0
2023-08-02 11:00:00,18.89,19.33,18.8,19.3,539277.0,17.8855,18.3021,17.8003,18.2737,539277.0
2023-08-02 11:30:00,19.3,19.3,19.16,19.22,307019.0,18.2737,18.2737,18.1412,18.198,307019.0
2023-08-02 12:00:00,19.21,19.25,19.08,19.13,408695.0,18.1885,18.2264,18.0654,18.1127,408695.0
2023-08-02 12:30:00,19.13,19.33,19.12,19.14,287386.0,18.1127,18.3021,18.1033,18.1222,287386.0
2023-08-02 13:00:00,19.14,19.24,19.13,19.23,191045.0,18.1222,18.2169,18.1127,18.2074,191045.0
2023-08-02 13:30:00,19.23,19.27,19.17,19.19,264631.0,18.2074,18.2453,18.1506,18.1696,264631.0
2023-08-02 14:00:00,19.18,19.24,19.02,19.07,332488.0,18.1601,18.2169,18.0086,18.0559,332488.0
2023-08-02 14:30:00,19.08,19.12,19.01,19.09,318643.0,18.0654,18.1033,17.9991,18.0749,318643.0
2023-08-02 15:00:00,19.09,19.21,19.02,19.02,520233.0,18.0749,18.1885,18.0086,18.0086,520233.0
2023-08-02 15:30:00,19.03,19.1,18.96,19.04,1204927.0,18.0181,18.0843,17.9518,18.0275,1204927.0
2023-08-03 09:30:00,18.99,19.11,18.38,18.38,728992.0,17.9802,18.0938,17.4026,17.4026,728992.0
2023-08-03 10:00:00,18.38,18.53,18.3,18.5,480409.0,17.4026,17.5447,17.3269,17.5162,480409.0
2023-08-03 10:30:00,18.5,18.68,18.4,18.61,374385.0,17.5162,17.6867,17.4216,17.6204,374385.0
2023-08-03 11:00:00,18.61,18.71,18.53,18.66,350658.0,17.6204,17.7151,17.5447,17.6677,350658.0
2023-08-03 11:30:00,18.66,18.79,18.57,18.79,214151.0,17.6677,17.7908,17.5825,17.7908,214151.0
2023-08-03 12:00:00,18.79,18.9,18.76,18.87,218660.0,17.7908,17.895,17.7624,17.8666,218660.0
2023-08-03 12:30:00,18.87,18.95,18.77,18.89,141186.0,17.8666,17.9423,17.7719,17.8855,141186.0
2023-08-03 13:00:00,18.89,18.93,18.83,18.91,191369.0,17.8855,17.9234,17.8287,17.9044,191369.0
2023-08-03 13:30:00,18.91,18.93,18.85,18.91,262718.0,17.9044,17.9234,17.8476,17.9044,262718.0
2023-08-03 14:00:00,18.91,19.03,18.89,19.01,177130.0,17.9044,18.0181,17.8855,17.9991,177130.0
2023-08-03 14:30:00,19.01,19.1,18.94,19.09,259644.0,17.9991,18.0843,17.9329,18.0749,259644.0
2023-08-03 15:00:00,19.09,19.12,19.01,19.03,281879.0,18.0749,18.1033,17.9991,18.0181,281879.0
2023-08-03 15:30:00,19.03,19.09,18.99,19.03,1048899.0,18.0181,18.0749,17.9802,18.0181,1048899.0
2023-08-04 09:30:00,19.16,19.53,18.89,19.5,447590.0,18.1412,18.4915,17.8855,18.4631,447590.0
2023-08-04 10:00:00,19.49,19.71,19.42,19.71,371355.0,18.4536,18.6619,18.3873,18.6619,371355.0
2023-08-04 10:30:00,19.71,19.85,19.6,19.84,361998.0,18.6619,18.7945,18.5578,18.785,361998.0
2023-08-04 11:00:00,19.84,19.86,19.73,19.8,265808.0,18.785,18.8039,18.6808,18.7471,265808.0
2023-08-04 11:30:00,19.8,19.81,19.69,19.71,326669.0,18.7471,18.7566,18.643,18.6619,326669.0
2023-08-04 12:00:00,19.71,19.88,19.69,19.84,216098.0,18.6619,18.8229,18.643,18.785,216098.0
2023-08-04 12:30:00,19.84,19.92,19.81,19.84,152391.0,18.785,18.8607,18.7566,18.785,152391.0
2023-08-04 13:00:00,19.84,19.94,19.84,19.88,198737.0,18.785,18.8797,18.785,18.8229,198737.0
2023-08-04 13:30:00,19.88,19.89,19.75,19.8,259012.0,18.8229,18.8323,18.6998,18.7471,259012.0
2023-08-04 14:00:00,19.8,19.83,19.5,19.53,438319.0,18.7471,18.7755,18.4631,18.4915,438319.0
2023-08-04 14:30:00,19.52,19.55,19.34,19.4,288502.0,18.482,18.5104,18.3116,18.3684,288502.0
2023-08-04 15:00:00,19.4,19.45,19.32,19.32,256644.0,18.3684,18.4157,18.2926,18.2926,256644.0
2023-08-04 15:30:00,19.32,19.4,19.26,19.4,969406.0,18.2926,18.3684,18.2358,18.3684,969406.0
2023-08-07 09:30:00,19.47,19.55,19.09,19.16,346767.0,18.4347,18.5104,18.0749,18.1412,346767.0
2023-08-07 10:00:00,19.16,19.35,19.06,19.35,218723.0,18.1412,18.3211,18.0465,18.3211,218723.0
2023-08-07 10:30:00,19.35,19.48,19.35,19.44,170495.0,18.3211,18.4441,18.3211,18.4063,170495.0
2023-08-07 11:00:00,19.43,19.44,19.18,19.19,148597.0,18.3968,18.4063,18.1601,18.1696,148597.0
2023-08-07 11:30:00,19.2,19.3,19.15,19.26,212913.0,18.179,18.2737,18.1317,18.2358,212913.0
2023-08-07 12:00:00,19.26,19.26,19.13,19.23,165739.0,18.2358,18.2358,18.1127,18.2074,165739.0
2023-08-07 12:30:00,19.23,19.29,19.18,19.27,127537.0,18.2074,18.2642,18.1601,18.2453,127537.0
2023-08-07 13:00:00,19.27,19.33,19.21,19.31,217733.0,18.2453,18.3021,18.1885,18.2832,217733.0
2023-08-07 13:30:00,19.32,19.33,19.23,19.28,185031.0,18.2926,18.3021,18.2074,18.2548,185031.0
2023-08-07 14:00:00,19.28,19.31,19.18,19.18,140280.0,18.2548,18.2832,18.1601,18.1601,140280.0
2023-08-07 14:30:00,19.18,19.22,19.18,19.2,123211.0,18.1601,18.198,18.1601,18.179,123211.0
2023-08-07 15:00:00,19.2,19.21,19.03,19.07,270911.0,18.179,18.1885,18.0181,18.0559,270911.0
2023-08-07 15:30:00,19.07,19.12,19.0,19.06,885315.0,18.0559,18.1033,17.9897,18.0465,885315.0
2023-08-08 09:30:00,18.72,18.89,18.61,18.89,534695.0,17.7246,17.8855,17.6204,17.8855,534695.0
2023-08-08 10:00:00,18.88,18.89,18.68,18.8,310342.0,17.876,17.8855,17.6867,17.8003,310342.0
2023-08-08 10:30:00,18.8,18.93,18.7,18.91,172839.0,17.8003,17.9234,17.7056,17.9044,172839.0
2023-08-08 11:00:00,18.91,18.97,18.83,18.92,210415.0,17.9044,17.9613,17.8287,17.9139,210415.0
2023-08-08 11:30:00,18.91,18.97,18.85,18.91,120017.0,17.9044,17.9613,17.8476,17.9044,120017.0
2023-08-08 12:00:00,18.91,19.04,18.89,19.01,152216.0,17.9044,18.0275,17.8855,17.9991,152216.0
2023-08-08 12:30:00,19.01,19.11,19.0,19.11,127119.0,17.9991,18.0938,17.9897,18.0938,127119.0
2023-08-08 13:00:00,19.11,19.21,19.11,19.16,142728.0,18.0938,18.1885,18.0938,18.1412,142728.0
2023-08-08 13:30:00,19.17,19.39,19.17,19.37,312002.0,18.1506,18.3589,18.1506,18.34,312002.0
2023-08-08 14:00:00,19.37,19.47,19.33,19.44,196898.0,18.34,18.4347,18.3021,18.4063,196898.0
2023-08-08 14:30:00,19.45,19.53,19.39,19.5,179356.0,18.4157,18.4915,18.3589,18.4631,179356.0
2023-08-08 15:00:00,19.51,19.66,19.46,19.63,258747.0,18.4725,18.6146,18.4252,18.5862,258747.0
2023-08-08 15:30:00,19.64,19.66,19.53,19.59,934513.0,18.5956,18.6146,18.4915,18.5483,934513.0
2023-08-09 09:30:00,19.47,19.72,19.37,19.68,240999.0,18.4347,18.6714,18.34,18.6335,240999.0
2023-08-09 10:00:00,19.67,19.81,19.64,19.8,247288.0,18.624,18.7566,18.5956,18.7471,247288.0
2023-08-09 10:30:00,19.79,19.93,19.76,19.78,754494.0,18.7377,18.8702,18.7092,18.7282,754494.0
2023-08-09 11:00:00,19.78,19.8,19.33,19.34,199939.0,18.7282,18.7471,18.3021,18.3116,199939.0
2023-08-09 11:30:00,19.34,19.39,19.15,19.18,190421.0,18.3116,18.3589,18.1317,18.1601,190421.0
2023-08-09 12:00:00,19.17,19.2,19.05,19.09,234357.0,18.1506,18.179,18.037,18.0749,234357.0
2023-08-09 12:30:00,19.08,19.16,19.08,19.14,171081.0,18.0654,18.1412,18.0654,18.1222,171081.0
2023-08-09 13:00:00,19.14,19.26,19.11,19.25,147294.0,18.1222,18.2358,18.0938,18.2264,147294.0
2023-08-09 13:30:00,19.25,19.34,19.24,19.31,140811.0,18.2264,18.3116,18.2169,18.2832,140811.0
2023-08-09 14:00:00,19.3,19.41,19.3,19.4,117771.0,18.2737,18.3779,18.2737,18.3684,117771.0
2023-08-09 14:30:00,19.4,19.48,19.39,19.46,165400.0,18.3684,18.4441,18.3589,18.4252,165400.0
2023-08-09 15:00:00,19.47,19.5,19.4,19.44,285810.0,18.4347,18.4631,18.3684,18.4063,285810.0
2023-08-09 15:30:00,19.43,19.44,19.25,19.26,796460.0,18.3968,18.4063,18.2264,18.2358,796460.0
2023-08-10 09:30:00,19.33,19.84,19.33,19.82,542673.0,18.3021,18.785,18.3021,18.7661,542673.0
2023-08-10 10:00:00,19.81,19.97,19.73,19.89,325209.0,18.7566,18.9081,18.6808,18.8323,325209.0
2023-08-10 10:30:00,19.89,19.89,19.64,19.79,326057.0,18.8323,18.8323,18.5956,18.7377,326057.0
2023-08-10 11:00:00,19.79,19.86,19.65,19.86,200288.0,18.7377,18.8039,18.6051,18.8039,200288.0
2023-08-10 11:30:00,19.86,20.02,19.84,20.0,400937.0,18.8039,18.9554,18.785,18.9365,400937.0
2023-08-10 12:00:00,20.01,20.12,19.86,19.93,495401.0,18.946,19.0501,18.8039,18.8702,495401.0
2023-08-10 12:30:00,19.92,20.25,19.83,19.87,2411224.0,18.8607,19.1732,18.7755,18.8134,2411224.0
2023-08-10 13:00:00,19.87,20.06,19.82,19.97,323945.0,18.8134,18.9933,18.7661,18.9081,323945.0
2023-08-10 13:30:00,19.96,20.01,19.86,19.88,300381.0,18.8986,18.946,18.8039,18.8229,300381.0
2023-08-10 14:00:00,19.87,20.09,19.87,20.05,271997.0,18.8134,19.0217,18.8134,18.9838,271997.0
2023-08-10 14:30:00,20.06,20.09,19.99,20.09,255015.0,18.9933,19.0217,18.927,19.0217,255015.0
2023-08-10 15:00:00,20.08,20.09,19.96,19.98,383654.0,19.0122,19.0217,18.8986,18.9175,383654.0
2023-08-10 15:30:00,19.98,20.0,19.86,19.99,1107663.0,18.9175,18.9365,18.8039,18.927,1107663.0
2023-08-11 09:30:00,20.18,20.64,20.11,20.51,843285.0,19.1069,19.5425,19.0406,19.4194,843285.0
2023-08-11 10:00:00,20.5,20.83,20.48,20.83,529100.0,19.4099,19.7224,19.391,19.7224,529100.0
2023-08-11 10:30:00,20.83,21.17,20.62,20.63,1283817.0,19.7224,20.0443,19.5235,19.533,1283817.0
2023-08-11 11:00:00,20.63,20.71,20.58,20.71,339236.0,19.533,19.6087,19.4856,19.6087,339236.0
2023-08-11 11:30:00,20.71,20.78,20.63,20.7,437729.0,19.6087,19.675,19.533,19.5993,437729.0
2023-08-11 12:00:00,20.7,20.71,20.51,20.55,228221.0,19.5993,19.6087,19.4194,19.4572,228221.0
2023-08-11 12:30:00,20.55,20.55,20.46,20.48,151281.0,19.4572,19.4572,19.372,19.391,151281.0
2023-08-11 13:00:00,20.47,20.63,20.46,20.61,379734.0,19.3815,19.533,19.372,19.514,379734.0
2023-08-11 13:30:00,20.6,20.65,20.56,20.64,272814.0,19.5046,19.5519,19.4667,19.5425,272814.0
2023-08-11 14:00:00,20.64,20.71,20.63,20.69,446600.0,19.5425,19.6087,19.533,19.5898,446600.0
2023-08-11 14:30:00,20.69,20.72,20.67,20.69,448240.0,19.5898,19.6182,19.5709,19.5898,448240.0
2023-08-11 15:00:00,20.7,20.7,20.59,20.68,340480.0,19.5993,19.5993,19.4951,19.5803,340480.0
2023-08-11 15:30:00,20.68,20.71,20.59,20.62,927460.0,19.5803,19.6087,19.4951,19.5235,927460.0
2023-08-14 09:30:00,20.32,20.62,20.2,20.35,497263.0,19.2395,19.5235,19.1259,19.2679,497263.0
2023-08-14 10:00:00,20.34,20.36,20.23,20.34,244388.0,19.2584,19.2773,19.1543,19.2584,244388.0
2023-08-14 10:30:00,20.34,20.4,20.09,20.14,231437.0,19.2584,19.3152,19.0217,19.069,231437.0
2023-08-14 11:00:00,20.15,20.2,20.05,20.14,161011.0,19.0785,19.1259,18.9838,19.069,161011.0
2023-08-14 11:30:00,20.14,20.21,20.12,20.12,135925.0,19.069,19.1353,19.0501,19.0501,135925.0
2023-08-14 12:00:00,20.13,20.28,20.12,20.26,167366.0,19.0596,19.2016,19.0501,19.1827,167366.0
2023-08-14 12:30:00,20.26,20.37,20.25,20.35,140638.0,19.1827,19.2868,19.1732,19.2679,140638.0
2023-08-14 13:00:00,20.34,20.35,20.27,20.3,141457.0,19.2584,19.2679,19.1921,19.2205,141457.0
2023-08-14 13:30:00,20.3,20.32,20.24,20.29,125687.0,19.2205,19.2395,19.1637,19.2111,125687.0
2023-08-14 14:00:00,20.3,20.3,20.22,20.24,189104.0,19.2205,19.2205,19.1448,19.1637,189104.0
2023-08-14 14:30:00,20.24,20.32,20.22,20.3,170142.0,19.1637,19.2395,19.1448,19.2205,170142.0
2023-08-14 15:00:00,20.3,20.32,20.23,20.27,210103.0,19.2205,19.2395,19.1543,19.1921,210103.0
2023-08-14 15:30:00,20.27,20.42,20.26,20.4,883875.0,19.1921,19.3342,19.1827,19.3152,883875.0
2023-08-15 09:30:00,20.09,20.38,19.85,19.92,682232.0,19.0217,19.2963,18.7945,18.8607,682232.0
2023-08-15 10:00:00,19.92,20.07,19.8,20.05,471139.0,18.8607,19.0028,18.7471,18.9838,471139.0
2023-08-15 10:30:00,20.05,20.08,19.95,19.96,328713.0,18.9838,19.0122,18.8891,18.8986,328713.0
2023-08-15 11:00:00,19.98,20.12,19.97,20.09,237950.0,18.9175,19.0501,18.9081,19.0217,237950.0
2023-08-15 11:30:00,20.09,20.11,20.03,20.05,149908.0,19.0217,19.0406,18.9649,18.9838,149908.0
2023-08-15 12:00:00,20.05,20.07,19.96,20.06,196672.0,18.9838,19.0028,18.8986,18.9933,196672.0
2023-08-15 12:30:00,20.06,20.1,19.97,20.0,255687.0,18.9933,19.0312,18.9081,18.9365,255687.0
2023-08-15 13:00:00,19.99,20.05,19.95,20.04,184333.0,18.927,18.9838,18.8891,18.9744,184333.0
2023-08-15 13:30:00,20.04,20.04,19.96,20.01,152150.0,18.9744,18.9744,18.8986,18.946,152150.0
2023-08-15 14:00:00,20.01,20.02,19.97,20.01,107915.0,18.946,18.9554,18.9081,18.946,107915.0
2023-08-15 14:30:00,20.01,20.1,20.0,20.08,183053.0,18.946,19.0312,18.9365,19.0122,183053.0
2023-08-15 15:00:00,20.08,20.11,19.97,19.98,299759.0,19.0122,19.0406,18.9081,18.9175,299759.0
2023-08-15 15:30:00,19.98,20.03,19.96,19.97,691769.0,18.9175,18.9649,18.8986,18.9081,691769.0
2023-08-16 09:30:00,19.99,20.95,19.94,20.86,1746547.0,18.927,19.836,18.8797,19.7508,1746547.0
2023-08-16 10:00:00,20.86,20.89,20.45,20.48,605295.0,19.7508,19.7792,19.3626,19.391,605295.0
2023-08-16 10:30:00,20.48,20.56,20.39,20.46,359353.0,19.391,19.4667,19.3057,19.372,359353.0
2023-08-16 11:00:00,20.46,20.5,20.38,20.42,201804.0,19.372,19.4099,19.2963,19.3342,201804.0
2023-08-16 11:30:00,20.42,20.43,20.31,20.32,195624.0,19.3342,19.3436,19.23,19.2395,195624.0
2023-08-16 12:00:00,20.32,20.43,20.31,20.32,173463.0,19.2395,19.3436,19.23,19.2395,173463.0
2023-08-16 12:30:00,20.32,20.38,20.3,20.36,130994.0,19.2395,19.2963,19.2205,19.2773,130994.0
2023-08-16 13:00:00,20.36,20.39,20.3,20.38,225124.0,19.2773,19.3057,19.2205,19.2963,225124.0
2023-08-16 13:30:00,20.38,20.51,20.34,20.48,244054.0,19.2963,19.4194,19.2584,19.391,244054.0
2023-08-16 14:00:00,20.48,20.49,20.35,20.42,194200.0,19.391,19.4004,19.2679,19.3342,194200.0
2023-08-16 14:30:00,20.41,20.46,20.38,20.43,231883.0,19.3247,19.372,19.2963,19.3436,231883.0
2023-08-16 15:00:00,20.44,20.48,20.33,20.47,383534.0,19.3531,19.391,19.2489,19.3815,383534.0
2023-08-16 15:30:00,20.47,20.52,20.42,20.43,1054665.0,19.3815,19.4288,19.3342,19.3436,1054665.0
2023-08-17 09:30:00,20.6,20.67,20.27,20.31,345022.0,19.5046,19.5709,19.1921,19.23,345022.0
2023-08-17 10:00:00,20.31,20.49,20.31,20.44,212780.0,19.23,19.4004,19.23,19.3531,212780.0
2023-08-17 10:30:00,20.44,20.44,20.28,20.42,137251.0,19.3531,19.3531,19.2016,19.3342,137251.0
2023-08-17 11:00:00,20.41,20.47,20.37,20.39,131043.0,19.3247,19.3815,19.2868,19.3057,131043.0
2023-08-17 11:30:00,20.39,20.42,20.32,20.41,131089.0,19.3057,19.3342,19.2395,19.3247,131089.0
2023-08-17 12:00:00,20.42,20.51,20.36,20.5,570763.0,19.3342,19.4194,19.2773,19.4099,570763.0
2023-08-17 12:30:00,20.51,20.51,20.41,20.46,139334.0,19.4194,19.4194,19.3247,19.372,139334.0
2023-08-17 13:00:00,20.47,20.51,20.41,20.43,152226.0,19.3815,19.4194,19.3247,19.3436,152226.0
2023-08-17 13:30:00,20.44,20.45,20.39,20.42,204812.0,19.3531,19.3626,19.3057,19.3342,204812.0
2023-08-17 14:00:00,20.42,20.43,20.36,20.4,214217.0,19.3342,19.3436,19.2773,19.3152,214217.0
2023-08-17 14:30:00,20.4,20.41,20.21,20.22,184210.0,19.3152,19.3247,19.1353,19.1448,184210.0
2023-08-17 15:00:00,20.22,20.28,20.17,20.28,366947.0,19.1448,19.2016,19.0974,19.2016,366947.0
2023-08-17 15:30:00,20.27,20.37,20.27,20.29,718766.0,19.1921,19.2868,19.1921,19.2111,718766.0
2023-08-18 09:30:00,20.04,20.27,19.94,20.16,526953.0,18.9744,19.1921,18.8797,19.088,526953.0
2023-08-18 10:00:00,20.15,20.16,20.05,20.11,169615.0,19.0785,19.088,18.9838,19.0406,169615.0
2023-08-18 10:30:00,20.11,20.16,20.03,20.08,160498.0,19.0406,19.088,18.9649,19.0122,160498.0
2023-08-18 11:00:00,20.08,20.12,20.02,20.02,150269.0,19.0122,19.0501,18.9554,18.9554,150269.0
2023-08-18 11:30:00,20.02,20.05,19.9,19.93,196914.0,18.9554,18.9838,18.8418,18.8702,196914.0
2023-08-18 12:00:00,19.93,20.15,19.91,20.01,395182.0,18.8702,19.0785,18.8513,18.946,395182.0
2023-08-18 12:30:00,20.0,20.11,19.97,20.1,146842.0,18.9365,19.0406,18.9081,19.0312,146842.0
2023-08-18 13:00:00,20.11,20.12,19.98,20.02,188415.0,19.0406,19.0501,18.9175,18.9554,188415.0
2023-08-18 13:30:00,20.02,20.04,19.9,19.93,206640.0,18.9554,18.9744,18.8418,18.8702,206640.0
2023-08-18 14:00:00,19.94,19.97,19.9,19.93,208917.0,18.8797,18.9081,18.8418,18.8702,208917.0
2023-08-18 14:30:00,19.93,19.98,19.91,19.95,173369.0,18.8702,18.9175,18.8513,18.8891,173369.0
2023-08-18 15:00:00,19.95,19.98,19.88,19.93,269542.0,18.8891,18.9175,18.8229,18.8702,269542.0
2023-08-18 15:30:00,19.92,20.07,19.88,20.02,985114.0,18.8607,19.0028,18.8229,18.9554,985114.0
2023-08-21 09:30:00,20.1,20.58,20.03,20.54,517049.0,19.0312,19.4856,18.9649,19.4478,517049.0
2023-08-21 10:00:00,20.54,20.55,20.35,20.36,261561.0,19.4478,19.4572,19.2679,19.2773,261561.0
2023-08-21 10:30:00,20.37,20.5,20.34,20.48,232972.0,19.2868,19.4099,19.2584,19.391,232972.0
2023-08-21 11:00:00,20.47,20.49,20.36,20.39,235128.0,19.3815,19.4004,19.2773,19.3057,235128.0
2023-08-21 11:30:00,20.4,20.45,20.16,20.27,176009.0,19.3152,19.3626,19.088,19.1921,176009.0
2023-08-21 12:00:00,20.27,20.34,20.23,20.3,125636.0,19.1921,19.2584,19.1543,19.2205,125636.0
2023-08-21 12:30:00,20.3,20.33,20.22,20.28,177886.0,19.2205,19.2489,19.1448,19.2016,177886.0
2023-08-21 13:00:00,20.28,20.28,20.14,20.26,202358.0,19.2016,19.2016,19.069,19.1827,202358.0
2023-08-21 13:30:00,20.25,20.42,20.2,20.41,456361.0,19.1732,19.3342,19.1259,19.3247,456361.0
2023-08-21 14:00:00,20.41,20.59,20.41,20.59,344861.0,19.3247,19.4951,19.3247,19.4951,344861.0
2023-08-21 14:30:00,20.59,20.64,20.42,20.45,487188.0,19.4951,19.5425,19.3342,19.3626,487188.0
2023-08-21 15:00:00,20.46,20.52,20.43,20.5,331517.0,19.372,19.4288,19.3436,19.4099,331517.0
2023-08-21 15:30:00,20.51,20.58,20.34,20.36,1682038.0,19.4194,19.4856,19.2584,19.2773,1682038.0
2023-08-22 09:30:00,19.96,20.02,19.28,19.33,747334.0,18.8986,18.9554,18.2548,18.3021,747334.0
2023-08-22 10:00:00,19.33,19.44,19.15,19.18,640296.0,18.3021,18.4063,18.1317,18.1601,640296.0
2023-08-22 10:30:00,19.19,19.26,19.1,19.18,439986.0,18.1696,18.2358,18.0843,18.1601,439986.0
2023-08-22 11:00:00,19.18,19.25,19.13,19.25,476352.0,18.1601,18.2264,18.1127,18.2264,476352.0
2023-08-22 11:30:00,19.24,19.46,19.23,19.23,398509.0,18.2169,18.4252,18.2074,18.2074,398509.0
2023-08-22 12:00:00,19.23,19.36,19.22,19.32,334775.0,18.2074,18.3305,18.198,18.2926,334775.0
2023-08-22 12:30:00,19.32,19.39,19.31,19.36,270362.0,18.2926,18.3589,18.2832,18.3305,270362.0
2023-08-22 13:00:00,19.36,19.36,19.18,19.19,242255.0,18.3305,18.3305,18.1601,18.1696,242255.0
2023-08-22 13:30:00,19.2,19.21,19.08,19.09,235434.0,18.179,18.1885,18.0654,18.0749,235434.0
2023-08-22 14:00:00,19.09,19.17,19.05,19.12,257520.0,18.0749,18.1506,18.037,18.1033,257520.0
2023-08-22 14:30:00,19.12,19.13,18.97,19.0,323864.0,18.1033,18.1127,17.9613,17.9897,323864.0
2023-08-22 15:00:00,19.0,19.21,18.99,19.16,499188.0,17.9897,18.1885,17.9802,18.1412,499188.0
2023-08-22 15:30:00,19.16,19.17,18.95,18.96,1107422.0,18.1412,18.1506,17.9423,17.9518,1107422.0
2023-08-23 09:30:00,18.68,18.96,18.45,18.9,686700.0,17.6867,17.9518,17.4689,17.895,686700.0
2023-08-23 10:00:00,18.9,18.98,18.84,18.87,260701.0,17.895,17.9707,17.8382,17.8666,260701.0
2023-08-23 10:30:00,18.88,19.03,18.83,19.02,181880.0,17.876,18.0181,17.8287,18.0086,181880.0
2023-08-23 11:00:00,19.03,19.18,19.02,19.11,199039.0,18.0181,18.1601,18.0086,18.0938,199039.0
2023-08-23 11:30:00,19.12,19.22,19.11,19.14,181014.0,18.1033,18.198,18.0938,18.1222,181014.0
2023-08-23 12:00:00,19.13,19.23,19.13,19.21,133524.0,18.1127,18.2074,18.1127,18.1885,133524.0
2023-08-23 12:30:00,19.21,19.35,19.2,19.3,128233.0,18.1885,18.3211,18.179,18.2737,128233.0
2023-08-23 13:00:00,19.31,19.39,19.25,19.39,153376.0,18.2832,18.3589,18.2264,18.3589,153376.0
2023-08-23 13:30:00,19.4,19.51,19.38,19.5,115030.0,18.3684,18.4725,18.3495,18.4631,115030.0
2023-08-23 14:00:00,19.5,19.57,19.48,19.55,181387.0,18.4631,18.5294,18.4441,18.5104,181387.0
2023-08-23 14:30:00,19.55,19.62,19.55,19.62,166938.0,18.5104,18.5767,18.5104,18.5767,166938.0
2023-08-23 15:00:00,19.62,19.7,19.61,19.66,270017.0,18.5767,18.6524,18.5672,18.6146,270017.0
2023-08-23 15:30:00,19.65,19.71,19.62,19.71,1020029.0,18.6051,18.6619,18.5767,18.6619,1020029.0
2023-08-24 09:30:00,19.64,19.71,19.19,19.52,524998.0,18.5956,18.6619,18.1696,18.482,524998.0
2023-08-24 10:00:00,19.52,19.55,19.06,19.11,314051.0,18.482,18.5104,18.0465,18.0938,314051.0
2023-08-24 10:30:00,19.11,19.19,19.04,19.09,263482.0,18.0938,18.1696,18.0275,18.0749,263482.0
2023-08-24 11:00:00,19.08,19.09,18.95,19.02,546940.0,18.0654,18.0749,17.9423,18.0086,546940.0
2023-08-24 11:30:00,19.02,19.09,18.95,18.98,392527.0,18.0086,18.0749,17.9423,17.9707,392527.0
2023-08-24 12:00:00,18.98,19.12,18.95,19.07,353793.0,17.9707,18.1033,17.9423,18.0559,353793.0
2023-08-24 12:30:00,19.06,19.16,19.04,19.07,491722.0,18.0465,18.1412,18.0275,18.0559,491722.0
2023-08-24 13:00:00,19.07,19.08,18.98,19.04,418180.0,18.0559,18.0654,17.9707,18.0275,418180.0
2023-08-24 13:30:00,19.04,19.16,19.02,19.16,365682.0,18.0275,18.1412,18.0086,18.1412,365682.0
2023-08-24 14:00:00,19.16,19.19,19.1,19.13,313848.0,18.1412,18.1696,18.0843,18.1127,313848.0
2023-08-24 14:30:00,19.14,19.21,19.12,19.21,245983.0,18.1222,18.1885,18.1033,18.1885,245983.0
2023-08-24 15:00:00,19.21,19.31,19.18,19.28,218550.0,18.1885,18.2832,18.1601,18.2548,218550.0
2023-08-24 15:30:00,19.28,19.31,19.14,19.18,1028936.0,18.2548,18.2832,18.1222,18.1601,1028936.0
2023-08-25 09:30:00,19.34,19.47,19.05,19.14,304049.0,18.3116,18.4347,18.037,18.1222,304049.0
2023-08-25 10:00:00,19.13,19.14,18.71,18.72,397433.0,18.1127,18.1222,17.7151,17.7246,397433.0
2023-08-25 10:30:00,18.72,18.75,18.58,18.6,704541.0,17.7246,17.753,17.592,17.6109,704541.0
2023-08-25 11:00:00,18.6,18.75,18.54,18.75,792205.0,17.6109,17.753,17.5541,17.753,792205.0
2023-08-25 11:30:00,18.75,18.82,18.64,18.69,540432.0,17.753,17.8192,17.6488,17.6961,540432.0
2023-08-25 12:00:00,18.69,18.76,18.58,18.76,293630.0,17.6961,17.7624,17.592,17.7624,293630.0
2023-08-25 12:30:00,18.76,18.77,18.55,18.6,321745.0,17.7624,17.7719,17.5636,17.6109,321745.0
2023-08-25 13:00:00,18.61,18.65,18.55,18.59,455905.0,17.6204,17.6583,17.5636,17.6015,455905.0
2023-08-25 13:30:00,18.59,18.67,18.54,18.65,331840.0,17.6015,17.6772,17.5541,17.6583,331840.0
2023-08-25 14:00:00,18.64,18.7,18.59,18.7,361916.0,17.6488,17.7056,17.6015,17.7056,361916.0
2023-08-25 14:30:00,18.69,18.78,18.66,18.74,575538.0,17.6961,17.7814,17.6677,17.7435,575538.0
2023-08-25 15:00:00,18.75,18.83,18.72,18.8,472877.0,17.753,17.8287,17.7246,17.8003,472877.0
2023-08-25 15:30:00,18.8,18.89,18.75,18.85,2320397.0,17.8003,17.8855,17.753,17.8476,2320397.0
2023-08-28 09:30:00,19.05,19.48,18.99,19.41,529704.0,18.037,18.4441,17.9802,18.3779,529704.0
2023-08-28 10:00:00,19.41,19.45,19.34,19.38,275844.0,18.3779,18.4157,18.3116,18.3495,275844.0
2023-08-28 10:30:00,19.38,19.39,19.26,19.29,154943.0,18.3495,18.3589,18.2358,18.2642,154943.0
2023-08-28 11:00:00,19.29,19.29,19.16,19.25,166707.0,18.2642,18.2642,18.1412,18.2264,166707.0
2023-08-28 11:30:00,19.25,19.37,19.24,19.37,364747.0,18.2264,18.34,18.2169,18.34,364747.0
2023-08-28 12:00:00,19.37,19.42,19.28,19.39,298621.0,18.34,18.3873,18.2548,18.3589,298621.0
2023-08-28 12:30:00,19.39,19.48,19.37,19.48,256122.0,18.3589,18.4441,18.34,18.4441,256122.0
2023-08-28 13:00:00,19.48,19.49,19.39,19.4,142237.0,18.4441,18.4536,18.3589,18.3684,142237.0
2023-08-28 13:30:00,19.4,19.41,19.24,19.29,217896.0,18.3684,18.3779,18.2169,18.2642,217896.0
2023-08-28 14:00:00,19.29,19.31,19.11,19.14,252730.0,18.2642,18.2832,18.0938,18.1222,252730.0
2023-08-28 14:30:00,19.14,19.17,19.11,19.11,209823.0,18.1222,18.1506,18.0938,18.0938,209823.0
2023-08-28 15:00:00,19.12,19.21,19.11,19.2,401302.0,18.1033,18.1885,18.0938,18.179,401302.0
2023-08-28 15:30:00,19.2,19.31,19.19,19.24,1013213.0,18.179,18.2832,18.1696,18.2169,1013213.0
2023-08-29 09:30:00,19.4,19.4,19.26,19.31,220709.0,18.3684,18.3684,18.2358,18.2832,220709.0
2023-08-29 10:00:00,19.32,19.55,19.32,19.5,168986.0,18.2926,18.5104,18.2926,18.4631,168986.0
2023-08-29 10:30:00,19.5,19.55,19.45,19.48,192316.0,18.4631,18.5104,18.4157,18.4441,192316.0
2023-08-29 11:00:00,19.48,19.5,19.41,19.44,161021.0,18.4441,18.4631,18.3779,18.4063,161021.0
2023-08-29 11:30:00,19.45,19.59,19.44,19.5,109105.0,18.4157,18.5483,18.4063,18.4631,109105.0
2023-08-29 12:00:00,19.5,19.58,19.45,19.57,100035.0,18.4631,18.5388,18.4157,18.5294,100035.0
2023-08-29 12:30:00,19.57,19.61,19.55,19.57,125678.0,18.5294,18.5672,18.5104,18.5294,125678.0
2023-08-29 13:00:00,19.57,19.61,19.53,19.58,89220.0,18.5294,18.5672,18.4915,18.5388,89220.0
2023-08-29 13:30:00,19.58,19.58,19.37,19.41,134546.0,18.5388,18.5388,18.34,18.3779,134546.0
2023-08-29 14:00:00,19.41,19.43,19.36,19.41,109166.0,18.3779,18.3968,18.3305,18.3779,109166.0
2023-08-29 14:30:00,19.4,19.49,19.4,19.48,147927.0,18.3684,18.4536,18.3684,18.4441,147927.0
2023-08-29 15:00:00,19.48,19.54,19.45,19.54,154095.0,18.4441,18.5009,18.4157,18.5009,154095.0
2023-08-29 15:30:00,19.54,19.54,19.44,19.45,681165.0,18.5009,18.5009,18.4063,18.4157,681165.0
2023-08-30 09:30:00,19.39,19.45,19.17,19.41,233803.0,18.3589,18.4157,18.1506,18.3779,233803.0
2023-08-30 10:00:00,19.4,19.5,19.28,19.32,236741.0,18.3684,18.4631,18.2548,18.2926,236741.0
2023-08-30 10:30:00,19.32,19.42,19.29,19.33,117517.0,18.2926,18.3873,18.2642,18.3021,117517.0
2023-08-30 11:00:00,19.33,19.41,19.31,19.39,184852.0,18.3021,18.3779,18.2832,18.3589,184852.0
2023-08-30 11:30:00,19.39,19.43,19.36,19.39,85305.0,18.3589,18.3968,18.3305,18.3589,85305.0
2023-08-30 12:00:00,19.39,19.45,19.36,19.42,91266.0,18.3589,18.4157,18.3305,18.3873,91266.0
2023-08-30 12:30:00,19.42,19.42,19.34,19.35,108831.0,18.3873,18.3873,18.3116,18.3211,108831.0
2023-08-30 13:00:00,19.35,19.37,19.3,19.34,159207.0,18.3211,18.34,18.2737,18.3116,159207.0
2023-08-30 13:30:00,19.34,19.38,19.26,19.3,148584.0,18.3116,18.3495,18.2358,18.2737,148584.0
2023-08-30 14:00:00,19.3,19.32,19.25,19.26,104715.0,18.2737,18.2926,18.2264,18.2358,104715.0
2023-08-30 14:30:00,19.26,19.39,19.25,19.38,129816.0,18.2358,18.3589,18.2264,18.3495,129816.0
2023-08-30 15:00:00,19.38,19.44,19.36,19.44,131989.0,18.3495,18.4063,18.3305,18.4063,131989.0
2023-08-30 15:30:00,19.44,19.44,19.34,19.36,793446.0,18.4063,18.4063,18.3116,18.3305,793446.0
2023-08-31 09:30:00,19.51,19.64,19.4,19.55,259883.0,18.4725,18.5956,18.3684,18.5104,259883.0
2023-08-31 10:00:00,19.55,19.67,19.52,19.61,182320.0,18.5104,18.624,18.482,18.5672,182320.0
2023-08-31 10:30:00,19.61,19.68,19.58,19.67,173340.0,18.5672,18.6335,18.5388,18.624,173340.0
2023-08-31 11:00:00,19.67,19.82,19.64,19.8,293632.0,18.624,18.7661,18.5956,18.7471,293632.0
2023-08-31 11:30:00,19.8,19.81,19.65,19.69,149485.0,18.7471,18.7566,18.6051,18.643,149485.0
2023-08-31 12:00:00,19.69,19.77,19.67,19.74,120673.0,18.643,18.7187,18.624,18.6903,120673.0
2023-08-31 12:30:00,19.73,19.78,19.67,19.73,420119.0,18.6808,18.7282,18.624,18.6808,420119.0
2023-08-31 13:00:00,19.73,19.82,19.73,19.8,96404.0,18.6808,18.7661,18.6808,18.7471,96404.0
2023-08-31 13:30:00,19.81,19.84,19.78,19.84,108794.0,18.7566,18.785,18.7282,18.785,108794.0
2023-08-31 14:00:00,19.84,19.91,19.83,19.91,122271.0,18.785,18.8513,18.7755,18.8513,122271.0
2023-08-31 14:30:00,19.91,19.94,19.79,19.8,159945.0,18.8513,18.8797,18.7377,18.7471,159945.0
2023-08-31 15:00:00,19.81,19.85,19.81,19.82,202526.0,18.7566,18.7945,18.7566,18.7661,202526.0
2023-08-31 15:30:00,19.82,19.86,19.75,19.75,890647.0,18.7661,18.8039,18.6998,18.6998,890647.0
2023-09-01 09:30:00,20.0,20.15,19.91,20.06,266799.0,18.9365,19.0785,18.8513,18.9933,266799.0
2023-09-01 10:00:00,20.06,20.17,19.99,20.16,159977.0,18.9933,19.0974,18.927,19.088,159977.0
2023-09-01 10:30:00,20.17,20.18,20.05,20.11,191922.0,19.0974,19.1069,18.9838,19.0406,191922.0
2023-09-01 11:00:00,20.11,20.11,20.01,20.05,186058.0,19.0406,19.0406,18.946,18.9838,186058.0
2023-09-01 11:30:00,20.06,20.1,20.01,20.07,179814.0,18.9933,19.0312,18.946,19.0028,179814.0
2023-09-01 12:00:00,20.06,20.19,20.05,20.17,127944.0,18.9933,19.1164,18.9838,19.0974,127944.0
2023-09-01 12:30:00,20.17,20.18,20.07,20.12,134200.0,19.0974,19.1069,19.0028,19.0501,134200.0
2023-09-01 13:00:00,20.12,20.27,20.08,20.23,173816.0,19.0501,19.1921,19.0122,19.1543,173816.0
2023-09-01 13:30:00,20.22,20.36,20.22,20.34,177371.0,19.1448,19.2773,19.1448,19.2584,177371.0
2023-09-01 14:00:00,20.33,20.4,20.3,20.33,225835.0,19.2489,19.3152,19.2205,19.2489,225835.0
2023-09-01 14:30:00,20.33,20.42,20.29,20.36,316667.0,19.2489,19.3342,19.2111,19.2773,316667.0
2023-09-01 15:00:00,20.36,20.45,20.35,20.45,299578.0,19.2773,19.3626,19.2679,19.3626,299578.0
2023-09-01 15:30:00,20.45,20.49,20.43,20.48,997799.0,19.3626,19.4004,19.3436,19.391,997799.0
2023-09-05 09:30:00,20.15,20.37,19.81,19.89,579257.0,19.0785,19.2868,18.7566,18.8323,579257.0
2023-09-05 10:00:00,19.89,20.07,19.89,19.97,304873.0,18.8323,19.0028,18.8323,18.9081,304873.0
2023-09-05 10:30:00,19.97,19.99,19.72,19.77,381472.0,18.9081,18.927,18.6714,18.7187,381472.0
2023-09-05 11:00:00,19.77,19.86,19.7,19.71,319315.0,18.7187,18.8039,18.6524,18.6619,319315.0
2023-09-05 11:30:00,19.7,19.71,19.58,19.6,293143.0,18.6524,18.6619,18.5388,18.5578,293143.0
2023-09-05 12:00:00,19.61,19.75,19.59,19.69,385415.0,18.5672,18.6998,18.5483,18.643,385415.0
2023-09-05 12:30:00,19.69,19.7,19.62,19.64,258513.0,18.643,18.6524,18.5767,18.5956,258513.0
2023-09-05 13:00:00,19.63,19.68,19.57,19.59,210624.0,18.5862,18.6335,18.5294,18.5483,210624.0
2023-09-05 13:30:00,19.58,19.68,19.54,19.6,268373.0,18.5388,18.6335,18.5009,18.5578,268373.0
2023-09-05 14:00:00,19.6,19.64,19.57,19.59,201095.0,18.5578,18.5956,18.5294,18.5483,201095.0
2023-09-05 14:30:00,19.59,19.63,19.58,19.59,263466.0,18.5483,18.5862,18.5388,18.5483,263466.0
2023-09-05 15:00:00,19.59,19.59,19.48,19.48,425521.0,18.5483,18.5483,18.4441,18.4441,425521.0
2023-09-05 15:30:00,19.48,19.52,19.4,19.48,1438085.0,18.4441,18.482,18.3684,18.4441,1438085.0
2023-09-06 09:30:00,19.41,19.81,19.39,19.7,370561.0,18.3779,18.7566,18.3589,18.6524,370561.0
2023-09-06 10:00:00,19.7,19.75,19.51,19.52,240534.0,18.6524,18.6998,18.4725,18.482,240534.0
2023-09-06 10:30:00,19.51,19.53,19.35,19.35,167188.0,18.4725,18.4915,18.3211,18.3211,167188.0
2023-09-06 11:00:00,19.36,19.45,19.34,19.41,195860.0,18.3305,18.4157,18.3116,18.3779,195860.0
2023-09-06 11:30:00,19.4,19.46,19.35,19.43,206155.0,18.3684,18.4252,18.3211,18.3968,206155.0
2023-09-06 12:00:00,19.42,19.46,19.37,19.42,231729.0,18.3873,18.4252,18.34,18.3873,231729.0
2023-09-06 12:30:00,19.42,19.45,19.31,19.34,578674.0,18.3873,18.4157,18.2832,18.3116,578674.0
2023-09-06 13:00:00,19.34,19.45,19.31,19.42,386316.0,18.3116,18.4157,18.2832,18.3873,386316.0
2023-09-06 13:30:00,19.42,19.47,19.32,19.44,344146.0,18.3873,18.4347,18.2926,18.4063,344146.0
2023-09-06 14:00:00,19.44,19.54,19.42,19.51,234727.0,18.4063,18.5009,18.3873,18.4725,234727.0
2023-09-06 14:30:00,19.51,19.61,19.5,19.61,287204.0,18.4725,18.5672,18.4631,18.5672,287204.0
2023-09-06 15:00:00,19.61,19.66,19.58,19.61,260049.0,18.5672,18.6146,18.5388,18.5672,260049.0
2023-09-06 15:30:00,19.61,19.64,19.55,19.6,799645.0,18.5672,18.5956,18.5104,18.5578,799645.0
2023-09-07 09:30:00,19.29,19.47,19.25,19.3,438239.0,18.2642,18.4347,18.2264,18.2737,438239.0
2023-09-07 10:00:00,19.3,19.33,19.14,19.21,325299.0,18.2737,18.3021,18.1222,18.1885,325299.0
2023-09-07 10:30:00,19.21,19.23,19.13,19.16,269279.0,18.1885,18.2074,18.1127,18.1412,269279.0
2023-09-07 11:00:00,19.16,19.25,19.16,19.2,194108.0,18.1412,18.2264,18.1412,18.179,194108.0
2023-09-07 11:30:00,19.2,19.25,19.18,19.21,171889.0,18.179,18.2264,18.1601,18.1885,171889.0
2023-09-07 12:00:00,19.21,19.29,19.18,19.2,121496.0,18.1885,18.2642,18.1601,18.179,121496.0
2023-09-07 12:30:00,19.21,19.23,19.14,19.21,260195.0,18.1885,18.2074,18.1222,18.1885,260195.0
2023-09-07 13:00:00,19.2,19.29,19.18,19.29,155029.0,18.179,18.2642,18.1601,18.2642,155029.0
2023-09-07 13:30:00,19.28,19.36,19.27,19.3,143421.0,18.2548,18.3305,18.2453,18.2737,143421.0
2023-09-07 14:00:00,19.3,19.32,19.2,19.21,179457.0,18.2737,18.2926,18.179,18.1885,179457.0
2023-09-07 14:30:00,19.2,19.25,19.15,19.21,309215.0,18.179,18.2264,18.1317,18.1885,309215.0
2023-09-07 15:00:00,19.21,19.24,19.17,19.21,232598.0,18.1885,18.2169,18.1506,18.1885,232598.0
2023-09-07 15:30:00,19.21,19.24,19.18,19.19,763379.0,18.1885,18.2169,18.1601,18.1696,763379.0
2023-09-08 09:30:00,18.91,18.96,18.7,18.74,844840.0,18.1902,18.2383,17.9882,18.0266,844840.0
2023-09-08 10:00:00,18.74,18.84,18.72,18.79,256223.0,18.0266,18.1228,18.0074,18.0747,256223.0
2023-09-08 10:30:00,18.79,18.82,18.75,18.77,263891.0,18.0747,18.1036,18.0362,18.0555,263891.0
2023-09-08 11:00:00,18.77,18.87,18.76,18.8,263418.0,18.0555,18.1517,18.0459,18.0843,263418.0
2023-09-08 11:30:00,18.8,18.87,18.78,18.85,150748.0,18.0843,18.1517,18.0651,18.1324,150748.0
2023-09-08 12:00:00,18.85,18.88,18.81,18.85,154282.0,18.1324,18.1613,18.094,18.1324,154282.0
2023-09-08 12:30:00,18.84,18.9,18.81,18.87,132408.0,18.1228,18.1805,18.094,18.1517,132408.0
2023-09-08 13:00:00,18.86,18.88,18.81,18.86,137141.0,18.1421,18.1613,18.094,18.1421,137141.0
2023-09-08 13:30:00,18.87,18.88,18.82,18.84,175142.0,18.1517,18.1613,18.1036,18.1228,175142.0
2023-09-08 14:00:00,18.84,18.89,18.82,18.83,183262.0,18.1228,18.1709,18.1036,18.1132,183262.0
2023-09-08 14:30:00,18.84,18.86,18.82,18.85,107117.0,18.1228,18.1421,18.1036,18.1324,107117.0
2023-09-08 15:00:00,18.84,18.85,18.78,18.82,447902.0,18.1228,18.1324,18.0651,18.1036,447902.0
2023-09-08 15:30:00,18.82,18.83,18.78,18.8,944662.0,18.1036,18.1132,18.0651,18.0843,944662.0
2023-09-11 09:30:00,18.83,18.99,18.46,18.46,432609.0,18.1132,18.2671,17.7573,17.7573,432609.0
2023-09-11 10:00:00,18.47,18.53,18.35,18.51,677145.0,17.7669,17.8246,17.6515,17.8054,677145.0
2023-09-11 10:30:00,18.51,18.52,18.33,18.34,444190.0,17.8054,17.815,17.6322,17.6419,444190.0
2023-09-11 11:00:00,18.33,18.35,18.07,18.09,985503.0,17.6322,17.6515,17.3821,17.4014,985503.0
2023-09-11 11:30:00,18.08,18.09,17.9,18.02,1283243.0,17.3918,17.4014,17.2186,17.334,1283243.0
2023-09-11 12:00:00,18.02,18.09,17.99,18.07,521820.0,17.334,17.4014,17.3052,17.3821,521820.0
2023-09-11 12:30:00,18.06,18.09,18.01,18.07,354857.0,17.3725,17.4014,17.3244,17.3821,354857.0
2023-09-11 13:00:00,18.07,18.08,17.98,17.98,331853.0,17.3821,17.3918,17.2956,17.2956,331853.0
2023-09-11 13:30:00,17.99,18.01,17.91,17.96,498357.0,17.3052,17.3244,17.2282,17.2763,498357.0
2023-09-11 14:00:00,17.96,17.97,17.91,17.96,413929.0,17.2763,17.2859,17.2282,17.2763,413929.0
2023-09-11 14:30:00,17.96,17.97,17.92,17.94,343802.0,17.2763,17.2859,17.2378,17.2571,343802.0
2023-09-11 15:00:00,17.95,17.95,17.76,17.77,423949.0,17.2667,17.2667,17.0839,17.0936,423949.0
2023-09-11 15:30:00,17.77,17.78,17.66,17.67,1510098.0,17.0936,17.1032,16.9877,16.9974,1510098.0
2023-09-12 09:30:00,17.6,17.82,17.38,17.69,1131162.0,16.93,17.1416,16.7184,17.0166,1131162.0
2023-09-12 10:00:00,17.69,17.71,17.5,17.58,554038.0,17.0166,17.0358,16.8338,16.9108,554038.0
2023-09-12 10:30:00,17.58,17.67,17.47,17.52,657195.0,16.9108,16.9974,16.805,16.8531,657195.0
2023-09-12 11:00:00,17.53,17.66,17.52,17.64,224060.0,16.8627,16.9877,16.8531,16.9685,224060.0
2023-09-12 11:30:00,17.64,17.75,17.63,17.71,247517.0,16.9685,17.0743,16.9589,17.0358,247517.0
2023-09-12 12:00:00,17.71,17.75,17.65,17.71,326166.0,17.0358,17.0743,16.9781,17.0358,326166.0
2023-09-12 12:30:00,17.71,17.83,17.7,17.82,170202.0,17.0358,17.1513,17.0262,17.1416,170202.0
2023-09-12 13:00:00,17.82,18.1,17.79,17.99,435718.0,17.1416,17.411,17.1128,17.3052,435718.0
2023-09-12 13:30:00,17.99,18.09,17.94,18.09,311217.0,17.3052,17.4014,17.2571,17.4014,311217.0
2023-09-12 14:00:00,18.08,18.12,18.04,18.05,320570.0,17.3918,17.4302,17.3533,17.3629,320570.0
2023-09-12 14:30:00,18.05,18.08,18.0,18.05,303926.0,17.3629,17.3918,17.3148,17.3629,303926.0
2023-09-12 15:00:00,18.05,18.11,18.02,18.11,374922.0,17.3629,17.4206,17.334,17.4206,374922.0
2023-09-12 15:30:00,18.1,18.15,18.0,18.09,1265726.0,17.411,17.4591,17.3148,17.4014,1265726.0
2023-09-13 09:30:00,18.11,18.13,17.5,17.56,1126269.0,17.4206,17.4398,16.8338,16.8915,1126269.0
2023-09-13 10:00:00,17.55,17.6,17.45,17.55,407836.0,16.8819,16.93,16.7857,16.8819,407836.0
2023-09-13 10:30:00,17.55,17.68,17.51,17.68,651444.0,16.8819,17.007,16.8435,17.007,651444.0
2023-09-13 11:00:00,17.69,17.79,17.64,17.71,354387.0,17.0166,17.1128,16.9685,17.0358,354387.0
2023-09-13 11:30:00,17.71,17.76,17.67,17.75,397936.0,17.0358,17.0839,16.9974,17.0743,397936.0
2023-09-13 12:00:00,17.75,17.86,17.72,17.84,140931.0,17.0743,17.1801,17.0455,17.1609,140931.0
2023-09-13 12:30:00,17.84,17.87,17.73,17.74,221321.0,17.1609,17.1897,17.0551,17.0647,221321.0
2023-09-13 13:00:00,17.74,17.78,17.72,17.74,219709.0,17.0647,17.1032,17.0455,17.0647,219709.0
2023-09-13 13:30:00,17.74,17.75,17.69,17.75,339817.0,17.0647,17.0743,17.0166,17.0743,339817.0
2023-09-13 14:00:00,17.75,17.75,17.64,17.68,245749.0,17.0743,17.0743,16.9685,17.007,245749.0
2023-09-13 14:30:00,17.67,17.71,17.64,17.71,400911.0,16.9974,17.0358,16.9685,17.0358,400911.0
2023-09-13 15:00:00,17.71,17.75,17.67,17.73,443586.0,17.0358,17.0743,16.9974,17.0551,443586.0
2023-09-13 15:30:00,17.74,17.77,17.7,17.72,1083793.0,17.0647,17.0936,17.0262,17.0455,1083793.0
2023-09-14 09:30:00,17.9,18.17,17.88,18.07,429613.0,17.2186,17.4783,17.1994,17.3821,429613.0
2023-09-14 10:00:00,18.07,18.1,17.85,17.96,452303.0,17.3821,17.411,17.1705,17.2763,452303.0
2023-09-14 10:30:00,17.96,18.07,17.93,18.05,337229.0,17.2763,17.3821,17.2475,17.3629,337229.0
2023-09-14 11:00:00,18.05,18.1,17.87,17.91,554449.0,17.3629,17.411,17.1897,17.2282,554449.0
2023-09-14 11:30:00,17.91,18.04,17.9,17.94,956200.0,17.2282,17.3533,17.2186,17.2571,956200.0
2023-09-14 12:00:00,17.94,17.96,17.86,17.93,650049.0,17.2571,17.2763,17.1801,17.2475,650049.0
2023-09-14 12:30:00,17.93,18.05,17.92,17.97,923391.0,17.2475,17.3629,17.2378,17.2859,923391.0
2023-09-14 13:00:00,17.98,18.05,17.93,18.03,413585.0,17.2956,17.3629,17.2475,17.3437,413585.0
2023-09-14 13:30:00,18.02,18.08,18.0,18.03,468203.0,17.334,17.3918,17.3148,17.3437,468203.0
2023-09-14 14:00:00,18.03,18.1,18.01,18.07,388202.0,17.3437,17.411,17.3244,17.3821,388202.0
2023-09-14 14:30:00,18.07,18.11,18.04,18.07,355941.0,17.3821,17.4206,17.3533,17.3821,355941.0
2023-09-14 15:00:00,18.08,18.09,18.01,18.04,546175.0,17.3918,17.4014,17.3244,17.3533,546175.0
2023-09-14 15:30:00,18.04,18.12,17.97,18.11,1271059.0,17.3533,17.4302,17.2859,17.4206,1271059.0
2023-09-15 09:30:00,18.18,18.35,18.05,18.1,732637.0,17.4879,17.6515,17.3629,17.411,732637.0
2023-09-15 10:00:00,18.12,18.27,18.1,18.18,290344.0,17.4302,17.5745,17.411,17.4879,290344.0
2023-09-15 10:30:00,18.18,18.28,18.14,18.16,533110.0,17.4879,17.5841,17.4495,17.4687,533110.0
2023-09-15 11:00:00,18.16,18.32,18.14,18.27,299051.0,17.4687,17.6226,17.4495,17.5745,299051.0
2023-09-15 11:30:00,18.27,18.38,18.26,18.36,428661.0,17.5745,17.6803,17.5649,17.6611,428661.0
2023-09-15 12:00:00,18.36,18.38,18.21,18.24,307557.0,17.6611,17.6803,17.5168,17.5457,307557.0
2023-09-15 12:30:00,18.23,18.27,18.16,18.19,157471.0,17.536,17.5745,17.4687,17.4976,157471.0
2023-09-15 13:00:00,18.18,18.19,18.01,18.02,315075.0,17.4879,17.4976,17.3244,17.334,315075.0
2023-09-15 13:30:00,18.01,18.09,17.95,18.07,211356.0,17.3244,17.4014,17.2667,17.3821,211356.0
2023-09-15 14:00:00,18.08,18.15,18.07,18.14,231303.0,17.3918,17.4591,17.3821,17.4495,231303.0
2023-09-15 14:30:00,18.14,18.26,18.14,18.19,392201.0,17.4495,17.5649,17.4495,17.4976,392201.0
2023-09-15 15:00:00,18.18,18.24,18.16,18.19,352565.0,17.4879,17.5457,17.4687,17.4976,352565.0
2023-09-15 15:30:00,18.2,18.23,18.13,18.18,1233321.0,17.5072,17.536,17.4398,17.4879,1233321.0
2023-09-18 09:30:00,17.85,17.85,17.3,17.37,1548970.0,17.1705,17.1705,16.6414,16.7088,1548970.0
2023-09-18 10:00:00,17.36,17.46,17.34,17.39,1200619.0,16.6992,16.7954,16.6799,16.728,1200619.0
2023-09-18 10:30:00,17.39,17.45,17.31,17.36,750658.0,16.728,16.7857,16.6511,16.6992,750658.0
2023-09-18 11:00:00,17.37,17.42,17.33,17.41,579917.0,16.7088,16.7569,16.6703,16.7473,579917.0
2023-09-18 11:30:00,17.41,17.42,17.36,17.39,369019.0,16.7473,16.7569,16.6992,16.728,369019.0
2023-09-18 12:00:00,17.39,17.41,17.36,17.41,209708.0,16.728,16.7473,16.6992,16.7473,209708.0
2023-09-18 12:30:00,17.41,17.46,17.4,17.44,142047.0,16.7473,16.7954,16.7376,16.7761,142047.0
2023-09-18 13:00:00,17.44,17.48,17.4,17.41,230913.0,16.7761,16.8146,16.7376,16.7473,230913.0
2023-09-18 13:30:00,17.41,17.42,17.33,17.37,275126.0,16.7473,16.7569,16.6703,16.7088,275126.0
2023-09-18 14:00:00,17.37,17.4,17.23,17.24,618073.0,16.7088,16.7376,16.5741,16.5837,618073.0
2023-09-18 14:30:00,17.24,17.3,17.23,17.29,556089.0,16.5837,16.6414,16.5741,16.6318,556089.0
2023-09-18 15:00:00,17.29,17.31,17.27,17.3,619260.0,16.6318,16.6511,16.6126,16.6414,619260.0
2023-09-18 15:30:00,17.3,17.4,17.27,17.33,2866256.0,16.6414,16.7376,16.6126,16.6703,2866256.0
2023-09-19 09:30:00,17.31,17.85,17.3,17.66,1022872.0,16.6511,17.1705,16.6414,16.9877,1022872.0
2023-09-19 10:00:00,17.66,17.74,17.58,17.66,941063.0,16.9877,17.0647,16.9108,16.9877,941063.0
2023-09-19 10:30:00,17.66,17.71,17.59,17.66,671430.0,16.9877,17.0358,16.9204,16.9877,671430.0
2023-09-19 11:00:00,17.65,17.68,17.61,17.66,297061.0,16.9781,17.007,16.9396,16.9877,297061.0
2023-09-19 11:30:00,17.66,17.72,17.64,17.65,286680.0,16.9877,17.0455,16.9685,16.9781,286680.0
2023-09-19 12:00:00,17.66,17.68,17.6,17.66,343592.0,16.9877,17.007,16.93,16.9877,343592.0
2023-09-19 12:30:00,17.66,17.69,17.61,17.69,390449.0,16.9877,17.0166,16.9396,17.0166,390449.0
2023-09-19 13:00:00,17.69,17.78,17.68,17.71,290672.0,17.0166,17.1032,17.007,17.0358,290672.0
2023-09-19 13:30:00,17.71,17.79,17.71,17.76,219784.0,17.0358,17.1128,17.0358,17.0839,219784.0
2023-09-19 14:00:00,17.76,17.82,17.75,17.8,199434.0,17.0839,17.1416,17.0743,17.1224,199434.0
2023-09-19 14:30:00,17.79,17.91,17.78,17.87,300497.0,17.1128,17.2282,17.1032,17.1897,300497.0
2023-09-19 15:00:00,17.87,17.88,17.77,17.85,336119.0,17.1897,17.1994,17.0936,17.1705,336119.0
2023-09-19 15:30:00,17.85,17.87,17.75,17.78,1216943.0,17.1705,17.1897,17.0743,17.1032,1216943.0
2023-09-20 09:30:00,17.86,18.07,17.83,18.02,564367.0,17.1801,17.3821,17.1513,17.334,564367.0
2023-09-20 10:00:00,18.02,18.03,17.92,17.96,264858.0,17.334,17.3437,17.2378,17.2763,264858.0
2023-09-20 10:30:00,17.95,17.98,17.84,17.89,415109.0,17.2667,17.2956,17.1609,17.209,415109.0
2023-09-20 11:00:00,17.89,17.95,17.77,17.78,858770.0,17.209,17.2667,17.0936,17.1032,858770.0
2023-09-20 11:30:00,17.77,18.0,17.77,17.96,538809.0,17.0936,17.3148,17.0936,17.2763,538809.0
2023-09-20 12:00:00,17.96,17.97,17.88,17.89,115625.0,17.2763,17.2859,17.1994,17.209,115625.0
2023-09-20 12:30:00,17.9,17.91,17.78,17.87,398663.0,17.2186,17.2282,17.1032,17.1897,398663.0
2023-09-20 13:00:00,17.87,17.93,17.83,17.91,280822.0,17.1897,17.2475,17.1513,17.2282,280822.0
2023-09-20 13:30:00,17.91,17.92,17.81,17.81,442072.0,17.2282,17.2378,17.132,17.132,442072.0
2023-09-20 14:00:00,17.8,17.89,17.72,17.87,439470.0,17.1224,17.209,17.0455,17.1897,439470.0
2023-09-20 14:30:00,17.86,17.91,17.84,17.88,395416.0,17.1801,17.2282,17.1609,17.1994,395416.0
2023-09-20 15:00:00,17.88,17.9,17.8,17.89,793069.0,17.1994,17.2186,17.1224,17.209,793069.0
2023-09-20 15:30:00,17.89,17.9,17.84,17.88,1997840.0,17.209,17.2186,17.1609,17.1994,1997840.0
2023-09-21 09:30:00,17.68,17.98,17.66,17.89,607744.0,17.007,17.2956,16.9877,17.209,607744.0
2023-09-21 10:00:00,17.89,17.93,17.73,17.81,823964.0,17.209,17.2475,17.0551,17.132,823964.0
2023-09-21 10:30:00,17.8,17.85,17.78,17.8,498197.0,17.1224,17.1705,17.1032,17.1224,498197.0
2023-09-21 11:00:00,17.81,17.85,17.8,17.81,257265.0,17.132,17.1705,17.1224,17.132,257265.0
2023-09-21 11:30:00,17.82,17.84,17.6,17.64,339724.0,17.1416,17.1609,16.93,16.9685,339724.0
2023-09-21 12:00:00,17.64,17.66,17.61,17.66,294936.0,16.9685,16.9877,16.9396,16.9877,294936.0
2023-09-21 12:30:00,17.65,17.66,17.52,17.59,249916.0,16.9781,16.9877,16.8531,16.9204,249916.0
2023-09-21 13:00:00,17.59,17.65,17.53,17.61,263459.0,16.9204,16.9781,16.8627,16.9396,263459.0
2023-09-21 13:30:00,17.61,17.69,17.6,17.68,337827.0,16.9396,17.0166,16.93,17.007,337827.0
2023-09-21 14:00:00,17.68,17.72,17.58,17.58,450464.0,17.007,17.0455,16.9108,16.9108,450464.0
2023-09-21 14:30:00,17.58,17.68,17.56,17.66,344034.0,16.9108,17.007,16.8915,16.9877,344034.0
2023-09-21 15:00:00,17.65,17.74,17.65,17.7,571892.0,16.9781,17.0647,16.9781,17.0262,571892.0
2023-09-21 15:30:00,17.7,17.73,17.64,17.66,1767796.0,17.0262,17.0551,16.9685,16.9877,1767796.0
2023-09-22 09:30:00,17.78,17.84,17.63,17.66,412171.0,17.1032,17.1609,16.9589,16.9877,412171.0
2023-09-22 10:00:00,17.66,17.69,17.55,17.57,401453.0,16.9877,17.0166,16.8819,16.9012,401453.0
2023-09-22 10:30:00,17.57,17.63,17.56,17.58,322698.0,16.9012,16.9589,16.8915,16.9108,322698.0
2023-09-22 11:00:00,17.57,17.59,17.34,17.39,876870.0,16.9012,16.9204,16.6799,16.728,876870.0
2023-09-22 11:30:00,17.39,17.46,17.37,17.44,462624.0,16.728,16.7954,16.7088,16.7761,462624.0
2023-09-22 12:00:00,17.44,17.48,17.37,17.41,531882.0,16.7761,16.8146,16.7088,16.7473,531882.0
2023-09-22 12:30:00,17.41,17.45,17.38,17.38,237658.0,16.7473,16.7857,16.7184,16.7184,237658.0
2023-09-22 13:00:00,17.39,17.43,17.34,17.36,224957.0,16.728,16.7665,16.6799,16.6992,224957.0
2023-09-22 13:30:00,17.36,17.42,17.32,17.41,560662.0,16.6992,16.7569,16.6607,16.7473,560662.0
2023-09-22 14:00:00,17.41,17.49,17.41,17.47,470198.0,16.7473,16.8242,16.7473,16.805,470198.0
2023-09-22 14:30:00,17.46,17.5,17.41,17.43,292303.0,16.7954,16.8338,16.7473,16.7665,292303.0
2023-09-22 15:00:00,17.43,17.54,17.42,17.46,344224.0,16.7665,16.8723,16.7569,16.7954,344224.0
2023-09-22 15:30:00,17.46,17.49,17.38,17.46,1990567.0,16.7954,16.8242,16.7184,16.7954,1990567.0
2023-09-25 09:30:00,17.31,17.41,17.08,17.3,514408.0,16.6511,16.7473,16.4298,16.6414,514408.0
2023-09-25 10:00:00,17.3,17.31,17.18,17.23,309583.0,16.6414,16.6511,16.526,16.5741,309583.0
2023-09-25 10:30:00,17.23,17.29,17.12,17.18,450169.0,16.5741,16.6318,16.4683,16.526,450169.0
2023-09-25 11:00:00,17.18,17.24,17.16,17.2,375983.0,16.526,16.5837,16.5068,16.5453,375983.0
2023-09-25 11:30:00,17.2,17.26,17.19,17.23,167191.0,16.5453,16.603,16.5356,16.5741,167191.0
2023-09-25 12:00:00,17.23,17.35,17.23,17.3,349381.0,16.5741,16.6895,16.5741,16.6414,349381.0
2023-09-25 12:30:00,17.3,17.32,17.23,17.23,150958.0,16.6414,16.6607,16.5741,16.5741,150958.0
2023-09-25 13:00:00,17.23,17.29,17.19,17.23,201580.0,16.5741,16.6318,16.5356,16.5741,201580.0
2023-09-25 13:30:00,17.24,17.28,17.23,17.28,196442.0,16.5837,16.6222,16.5741,16.6222,196442.0
2023-09-25 14:00:00,17.28,17.28,17.21,17.23,189432.0,16.6222,16.6222,16.5549,16.5741,189432.0
2023-09-25 14:30:00,17.23,17.25,17.21,17.21,260328.0,16.5741,16.5933,16.5549,16.5549,260328.0
2023-09-25 15:00:00,17.21,17.29,17.17,17.22,493470.0,16.5549,16.6318,16.5164,16.5645,493470.0
2023-09-25 15:30:00,17.21,17.25,17.18,17.22,1307861.0,16.5549,16.5933,16.526,16.5645,1307861.0
2023-09-26 09:30:00,17.07,17.35,17.02,17.3,675516.0,16.4202,16.6895,16.3721,16.6414,675516.0
2023-09-26 10:00:00,17.32,17.33,17.09,17.26,312641.0,16.6607,16.6703,16.4394,16.603,312641.0
2023-09-26 10:30:00,17.25,17.28,17.18,17.24,212105.0,16.5933,16.6222,16.526,16.5837,212105.0
2023-09-26 11:00:00,17.24,17.29,17.18,17.21,482221.0,16.5837,16.6318,16.526,16.5549,482221.0
2023-09-26 11:30:00,17.21,17.28,17.16,17.25,244783.0,16.5549,16.6222,16.5068,16.5933,244783.0
2023-09-26 12:00:00,17.26,17.26,17.21,17.21,239962.0,16.603,16.603,16.5549,16.5549,239962.0
2023-09-26 12:30:00,17.21,17.23,17.18,17.2,457721.0,16.5549,16.5741,16.526,16.5453,457721.0
2023-09-26 13:00:00,17.2,17.23,17.17,17.22,463428.0,16.5453,16.5741,16.5164,16.5645,463428.0
2023-09-26 13:30:00,17.21,17.25,17.17,17.22,417359.0,16.5549,16.5933,16.5164,16.5645,417359.0
2023-09-26 14:00:00,17.23,17.23,17.12,17.16,546304.0,16.5741,16.5741,16.4683,16.5068,546304.0
2023-09-26 14:30:00,17.17,17.22,17.13,17.15,757910.0,16.5164,16.5645,16.4779,16.4972,757910.0
2023-09-26 15:00:00,17.15,17.17,17.1,17.17,384108.0,16.4972,16.5164,16.4491,16.5164,384108.0
2023-09-26 15:30:00,17.16,17.2,17.08,17.08,1547215.0,16.5068,16.5453,16.4298,16.4298,1547215.0
2023-09-27 09:30:00,17.14,17.41,17.12,17.37,429730.0,16.4875,16.7473,16.4683,16.7088,429730.0
2023-09-27 10:00:00,17.37,17.38,17.14,17.18,197106.0,16.7088,16.7184,16.4875,16.526,197106.0
2023-09-27 10:30:00,17.18,17.2,17.06,17.07,215277.0,16.526,16.5453,16.4106,16.4202,215277.0
2023-09-27 11:00:00,17.06,17.13,17.06,17.11,181593.0,16.4106,16.4779,16.4106,16.4587,181593.0
2023-09-27 11:30:00,17.11,17.11,17.02,17.07,395869.0,16.4587,16.4587,16.3721,16.4202,395869.0
2023-09-27 12:00:00,17.07,17.07,16.92,16.93,225684.0,16.4202,16.4202,16.2759,16.2855,225684.0
2023-09-27 12:30:00,16.94,17.03,16.93,16.98,222187.0,16.2951,16.3817,16.2855,16.3336,222187.0
2023-09-27 13:00:00,16.98,17.03,16.9,16.91,207707.0,16.3336,16.3817,16.2567,16.2663,207707.0
2023-09-27 13:30:00,16.91,17.02,16.91,17.01,257371.0,16.2663,16.3721,16.2663,16.3625,257371.0
2023-09-27 14:00:00,17.01,17.05,16.98,17.03,344746.0,16.3625,16.401,16.3336,16.3817,344746.0
2023-09-27 14:30:00,17.02,17.14,17.02,17.1,304128.0,16.3721,16.4875,16.3721,16.4491,304128.0
2023-09-27 15:00:00,17.09,17.17,17.06,17.07,308107.0,16.4394,16.5164,16.4106,16.4202,308107.0
2023-09-27 15:30:00,17.06,17.06,16.88,16.92,1070851.0,16.4106,16.4106,16.2374,16.2759,1070851.0
2023-09-28 09:30:00,16.79,16.83,16.57,16.72,810490.0,16.1509,16.1893,15.9392,16.0835,810490.0
2023-09-28 10:00:00,16.71,16.73,16.4,16.43,429276.0,16.0739,16.0931,15.7757,15.8046,429276.0
2023-09-28 10:30:00,16.43,16.44,16.35,16.43,346542.0,15.8046,15.8142,15.7276,15.8046,346542.0
2023-09-28 11:00:00,16.42,16.49,16.42,16.46,556171.0,15.7949,15.8623,15.7949,15.8334,556171.0
2023-09-28 11:30:00,16.46,16.65,16.45,16.6,477764.0,15.8334,16.0162,15.8238,15.9681,477764.0
2023-09-28 12:00:00,16.6,16.64,16.55,16.63,317628.0,15.9681,16.0066,15.92,15.9969,317628.0
2023-09-28 12:30:00,16.63,16.63,16.53,16.54,358812.0,15.9969,15.9969,15.9008,15.9104,358812.0
2023-09-28 13:00:00,16.54,16.55,16.48,16.53,232227.0,15.9104,15.92,15.8527,15.9008,232227.0
2023-09-28 13:30:00,16.53,16.53,16.45,16.49,199763.0,15.9008,15.9008,15.8238,15.8623,199763.0
2023-09-28 14:00:00,16.5,16.58,16.48,16.53,319441.0,15.8719,15.9489,15.8527,15.9008,319441.0
2023-09-28 14:30:00,16.53,16.56,16.47,16.56,243173.0,15.9008,15.9296,15.843,15.9296,243173.0
2023-09-28 15:00:00,16.56,16.68,16.56,16.65,720178.0,15.9296,16.045,15.9296,16.0162,720178.0
2023-09-28 15:30:00,16.65,16.66,16.55,16.59,927483.0,16.0162,16.0258,15.92,15.9585,927483.0
2023-09-29 09:30:00,17.0,17.44,16.94,17.41,734923.0,16.3529,16.7761,16.2951,16.7473,734923.0
2023-09-29 10:00:00,17.41,17.58,17.27,17.57,433321.0,16.7473,16.9108,16.6126,16.9012,433321.0
2023-09-29 10:30:00,17.58,17.78,17.58,17.68,897800.0,16.9108,17.1032,16.9108,17.007,897800.0
2023-09-29 11:00:00,17.69,17.7,17.54,17.62,595670.0,17.0166,17.0262,16.8723,16.9493,595670.0
2023-09-29 11:30:00,17.63,17.68,17.49,17.57,219320.0,16.9589,17.007,16.8242,16.9012,219320.0
2023-09-29 12:00:00,17.57,17.69,17.57,17.63,342589.0,16.9012,17.0166,16.9012,16.9589,342589.0
2023-09-29 12:30:00,17.64,17.67,17.54,17.56,271607.0,16.9685,16.9974,16.8723,16.8915,271607.0
2023-09-29 13:00:00,17.55,17.56,17.38,17.53,291861.0,16.8819,16.8915,16.7184,16.8627,291861.0
2023-09-29 13:30:00,17.54,17.54,17.37,17.38,214552.0,16.8723,16.8723,16.7088,16.7184,214552.0
2023-09-29 14:00:00,17.38,17.44,17.35,17.39,260237.0,16.7184,16.7761,16.6895,16.728,260237.0
2023-09-29 14:30:00,17.39,17.51,17.39,17.49,572129.0,16.728,16.8435,16.728,16.8242,572129.0
2023-09-29 15:00:00,17.5,17.58,17.47,17.57,452880.0,16.8338,16.9108,16.805,16.9012,452880.0
2023-09-29 15:30:00,17.57,17.73,17.52,17.67,1662745.0,16.9012,17.0551,16.8531,16.9974,1662745.0
2023-10-02 09:30:00,17.62,17.68,16.99,17.08,485250.0,16.9493,17.007,16.3432,16.4298,485250.0
2023-10-02 10:00:00,17.09,17.15,16.84,16.84,355887.0,16.4394,16.4972,16.199,16.199,355887.0
2023-10-02 10:30:00,16.85,16.9,16.62,16.66,537423.0,16.2086,16.2567,15.9873,16.0258,537423.0
2023-10-02 11:00:00,16.66,16.76,16.65,16.72,371534.0,16.0258,16.122,16.0162,16.0835,371534.0
2023-10-02 11:30:00,16.73,16.78,16.61,16.64,349155.0,16.0931,16.1412,15.9777,16.0066,349155.0
2023-10-02 12:00:00,16.64,16.69,16.61,16.62,175771.0,16.0066,16.0547,15.9777,15.9873,175771.0
2023-10-02 12:30:00,16.61,16.71,16.6,16.66,252898.0,15.9777,16.0739,15.9681,16.0258,252898.0
2023-10-02 13:00:00,16.67,16.81,16.66,16.8,371522.0,16.0354,16.1701,16.0258,16.1605,371522.0
2023-10-02 13:30:00,16.8,16.81,16.73,16.77,184465.0,16.1605,16.1701,16.0931,16.1316,184465.0
2023-10-02 14:00:00,16.76,16.82,16.7,16.71,277238.0,16.122,16.1797,16.0643,16.0739,277238.0
2023-10-02 14:30:00,16.71,16.73,16.6,16.61,208498.0,16.0739,16.0931,15.9681,15.9777,208498.0
2023-10-02 15:00:00,16.61,16.66,16.57,16.62,278750.0,15.9777,16.0258,15.9392,15.9873,278750.0
2023-10-02 15:30:00,16.61,16.62,16.56,16.59,831601.0,15.9777,15.9873,15.9296,15.9585,831601.0
2023-10-03 09:30:00,16.36,16.52,16.23,16.41,447050.0,15.7372,15.8911,15.6122,15.7853,447050.0
2023-10-03 10:00:00,16.4,16.43,16.15,16.34,588852.0,15.7757,15.8046,15.5352,15.718,588852.0
2023-10-03 10:30:00,16.34,16.4,16.3,16.37,336496.0,15.718,15.7757,15.6795,15.7468,336496.0
2023-10-03 11:00:00,16.37,16.45,16.34,16.36,232199.0,15.7468,15.8238,15.718,15.7372,232199.0
2023-10-03 11:30:00,16.35,16.36,16.19,16.21,234022.0,15.7276,15.7372,15.5737,15.5929,234022.0
2023-10-03 12:00:00,16.21,16.34,16.2,16.3,362190.0,15.5929,15.718,15.5833,15.6795,362190.0
2023-10-03 12:30:00,16.3,16.35,16.25,16.34,857062.0,15.6795,15.7276,15.6314,15.718,857062.0
2023-10-03 13:00:00,16.35,16.42,16.35,16.41,225753.0,15.7276,15.7949,15.7276,15.7853,225753.0
2023-10-03 13:30:00,16.41,16.42,16.29,16.3,229046.0,15.7853,15.7949,15.6699,15.6795,229046.0
2023-10-03 14:00:00,16.3,16.32,16.26,16.29,262890.0,15.6795,15.6988,15.641,15.6699,262890.0
2023-10-03 14:30:00,16.29,16.36,16.28,16.34,259787.0,15.6699,15.7372,15.6603,15.718,259787.0
2023-10-03 15:00:00,16.34,16.36,16.29,16.36,348758.0,15.718,15.7372,15.6699,15.7372,348758.0
2023-10-03 15:30:00,16.36,16.42,16.3,16.41,1197988.0,15.7372,15.7949,15.6795,15.7853,1197988.0
2023-10-04 09:30:00,16.39,16.49,16.2,16.23,441220.0,15.7661,15.8623,15.5833,15.6122,441220.0
2023-10-04 10:00:00,16.22,16.24,15.87,15.91,565561.0,15.6026,15.6218,15.2659,15.3044,565561.0
2023-10-04 10:30:00,15.91,15.99,15.89,15.94,253605.0,15.3044,15.3813,15.2851,15.3332,253605.0
2023-10-04 11:00:00,15.93,16.12,15.92,16.11,326829.0,15.3236,15.5064,15.314,15.4967,326829.0
2023-10-04 11:30:00,16.11,16.4,16.08,16.39,395215.0,15.4967,15.7757,15.4679,15.7661,395215.0
2023-10-04 12:00:00,16.4,16.53,16.36,16.53,234437.0,15.7757,15.9008,15.7372,15.9008,234437.0
2023-10-04 12:30:00,16.53,16.64,16.51,16.53,295994.0,15.9008,16.0066,15.8815,15.9008,295994.0
2023-10-04 13:00:00,16.53,16.56,16.47,16.48,182877.0,15.9008,15.9296,15.843,15.8527,182877.0
2023-10-04 13:30:00,16.48,16.49,16.43,16.45,134019.0,15.8527,15.8623,15.8046,15.8238,134019.0
2023-10-04 14:00:00,16.44,16.47,16.35,16.39,176788.0,15.8142,15.843,15.7276,15.7661,176788.0
2023-10-04 14:30:00,16.39,16.54,16.38,16.53,214738.0,15.7661,15.9104,15.7565,15.9008,214738.0
2023-10-04 15:00:00,16.53,16.61,16.51,16.58,199837.0,15.9008,15.9777,15.8815,15.9489,199837.0
2023-10-04 15:30:00,16.59,16.66,16.56,16.59,716378.0,15.9585,16.0258,15.9296,15.9585,716378.0
2023-10-05 09:30:00,16.49,16.63,16.3,16.59,739796.0,15.8623,15.9969,15.6795,15.9585,739796.0
2023-10-05 10:00:00,16.6,16.67,16.52,16.55,361690.0,15.9681,16.0354,15.8911,15.92,361690.0
2023-10-05 10:30:00,16.55,16.56,16.35,16.36,232005.0,15.92,15.9296,15.7276,15.7372,232005.0
2023-10-05 11:00:00,16.36,16.38,16.3,16.32,232768.0,15.7372,15.7565,15.6795,15.6988,232768.0
2023-10-05 11:30:00,16.31,16.36,16.25,16.27,196128.0,15.6891,15.7372,15.6314,15.6507,196128.0
2023-10-05 12:00:00,16.27,16.4,16.26,16.38,140426.0,15.6507,15.7757,15.641,15.7565,140426.0
2023-10-05 12:30:00,16.38,16.41,16.35,16.39,145591.0,15.7565,15.7853,15.7276,15.7661,145591.0
2023-10-05 13:00:00,16.39,16.47,16.37,16.46,122936.0,15.7661,15.843,15.7468,15.8334,122936.0
2023-10-05 13:30:00,16.46,16.55,16.44,16.54,163371.0,15.8334,15.92,15.8142,15.9104,163371.0
2023-10-05 14:00:00,16.54,16.57,16.51,16.55,193496.0,15.9104,15.9392,15.8815,15.92,193496.0
2023-10-05 14:30:00,16.55,16.63,16.54,16.55,224598.0,15.92,15.9969,15.9104,15.92,224598.0
2023-10-05 15:00:00,16.55,16.58,16.48,16.56,254528.0,15.92,15.9489,15.8527,15.9296,254528.0
2023-10-05 15:30:00,16.55,16.58,16.53,16.57,839362.0,15.92,15.9489,15.9008,15.9392,839362.0
2023-10-06 09:30:00,16.31,16.41,15.92,15.96,525062.0,15.6891,15.7853,15.314,15.3525,525062.0
2023-10-06 10:00:00,15.97,15.99,15.77,15.99,425452.0,15.3621,15.3813,15.1697,15.3813,425452.0
2023-10-06 10:30:00,15.99,16.14,15.94,16.03,338744.0,15.3813,15.5256,15.3332,15.4198,338744.0
2023-10-06 11:00:00,16.03,16.28,16.01,16.26,363353.0,15.4198,15.6603,15.4006,15.641,363353.0
2023-10-06 11:30:00,16.26,16.35,16.22,16.35,289991.0,15.641,15.7276,15.6026,15.7276,289991.0
2023-10-06 12:00:00,16.35,16.37,16.19,16.21,320443.0,15.7276,15.7468,15.5737,15.5929,320443.0
2023-10-06 12:30:00,16.21,16.21,16.08,16.11,247810.0,15.5929,15.5929,15.4679,15.4967,247810.0
2023-10-06 13:00:00,16.11,16.2,16.09,16.19,268531.0,15.4967,15.5833,15.4775,15.5737,268531.0
2023-10-06 13:30:00,16.19,16.26,16.17,16.25,238176.0,15.5737,15.641,15.5545,15.6314,238176.0
2023-10-06 14:00:00,16.25,16.35,16.23,16.34,226668.0,15.6314,15.7276,15.6122,15.718,226668.0
2023-10-06 14:30:00,16.34,16.41,16.34,16.37,261551.0,15.718,15.7853,15.718,15.7468,261551.0
2023-10-06 15:00:00,16.36,16.39,16.31,16.33,280972.0,15.7372,15.7661,15.6891,15.7084,280972.0
2023-10-06 15:30:00,16.33,16.35,16.2,16.25,1205335.0,15.7084,15.7276,15.5833,15.6314,1205335.0
2023-10-09 09:30:00,16.08,16.16,15.61,15.73,680801.0,15.4679,15.5448,15.0158,15.1312,680801.0
2023-10-09 10:00:00,15.72,15.77,15.69,15.73,309398.0,15.1216,15.1697,15.0927,15.1312,309398.0
2023-10-09 10:30:00,15.73,15.74,15.55,15.63,471340.0,15.1312,15.1408,14.9581,15.035,471340.0
2023-10-09 11:00:00,15.63,15.65,15.54,15.57,331234.0,15.035,15.0543,14.9484,14.9773,331234.0
2023-10-09 11:30:00,15.57,15.68,15.53,15.58,524310.0,14.9773,15.0831,14.9388,14.9869,524310.0
2023-10-09 12:00:00,15.58,15.63,15.35,15.37,624234.0,14.9869,15.035,14.7657,14.7849,624234.0
2023-10-09 12:30:00,15.38,15.41,15.27,15.35,505848.0,14.7945,14.8234,14.6887,14.7657,505848.0
2023-10-09 13:00:00,15.35,15.44,15.33,15.42,420193.0,14.7657,14.8522,14.7464,14.833,420193.0
2023-10-09 13:30:00,15.42,15.56,15.41,15.54,522438.0,14.833,14.9677,14.8234,14.9484,522438.0
2023-10-09 14:00:00,15.54,15.61,15.5,15.61,334501.0,14.9484,15.0158,14.91,15.0158,334501.0
2023-10-09 14:30:00,15.61,15.69,15.59,15.68,422047.0,15.0158,15.0927,14.9965,15.0831,422047.0
2023-10-09 15:00:00,15.68,15.68,15.51,15.54,367045.0,15.0831,15.0831,14.9196,14.9484,367045.0
2023-10-09 15:30:00,15.54,15.71,15.5,15.64,1438395.0,14.9484,15.112,14.91,15.0446,1438395.0
2023-10-10 09:30:00,15.76,16.0,15.65,15.88,574825.0,15.1601,15.3909,15.0543,15.2755,574825.0
2023-10-10 10:00:00,15.89,16.14,15.82,16.13,495525.0,15.2851,15.5256,15.2178,15.516,495525.0
2023-10-10 10:30:00,16.13,16.14,16.02,16.03,320827.0,15.516,15.5256,15.4102,15.4198,320827.0
2023-10-10 11:00:00,16.03,16.1,15.96,15.99,252262.0,15.4198,15.4871,15.3525,15.3813,252262.0
2023-10-10 11:30:00,15.99,16.06,15.95,16.02,309186.0,15.3813,15.4486,15.3428,15.4102,309186.0
2023-10-10 12:00:00,16.02,16.02,15.92,15.96,325221.0,15.4102,15.4102,15.314,15.3525,325221.0
2023-10-10 12:30:00,15.96,16.09,15.95,16.05,264750.0,15.3525,15.4775,15.3428,15.439,264750.0
2023-10-10 13:00:00,16.05,16.05,15.91,15.93,468921.0,15.439,15.439,15.3044,15.3236,468921.0
2023-10-10 13:30:00,15.94,15.95,15.84,15.86,265563.0,15.3332,15.3428,15.237,15.2563,265563.0
2023-10-10 14:00:00,15.86,15.9,15.78,15.79,256097.0,15.2563,15.2947,15.1793,15.1889,256097.0
2023-10-10 14:30:00,15.79,15.87,15.77,15.81,372395.0,15.1889,15.2659,15.1697,15.2082,372395.0
2023-10-10 15:00:00,15.81,15.86,15.79,15.84,323714.0,15.2082,15.2563,15.1889,15.237,323714.0
2023-10-10 15:30:00,15.84,16.04,15.8,16.0,1687848.0,15.237,15.4294,15.1985,15.3909,1687848.0
2023-10-11 09:30:00,16.0,16.37,16.0,16.21,541668.0,15.3909,15.7468,15.3909,15.5929,541668.0
2023-10-11 10:00:00,16.21,16.33,16.08,16.11,320384.0,15.5929,15.7084,15.4679,15.4967,320384.0
2023-10-11 10:30:00,16.12,16.21,16.06,16.2,222198.0,15.5064,15.5929,15.4486,15.5833,222198.0
2023-10-11 11:00:00,16.2,16.26,16.02,16.1,203807.0,15.5833,15.641,15.4102,15.4871,203807.0
2023-10-11 11:30:00,16.09,16.16,16.0,16.01,185344.0,15.4775,15.5448,15.3909,15.4006,185344.0
2023-10-11 12:00:00,16.02,16.08,15.94,15.98,193525.0,15.4102,15.4679,15.3332,15.3717,193525.0
2023-10-11 12:30:00,15.98,16.0,15.95,16.0,111188.0,15.3717,15.3909,15.3428,15.3909,111188.0
2023-10-11 13:00:00,15.99,16.08,15.96,16.07,278547.0,15.3813,15.4679,15.3525,15.4583,278547.0
2023-10-11 13:30:00,16.07,16.09,16.0,16.03,286548.0,15.4583,15.4775,15.3909,15.4198,286548.0
2023-10-11 14:00:00,16.03,16.18,16.02,16.18,268599.0,15.4198,15.5641,15.4102,15.5641,268599.0
2023-10-11 14:30:00,16.18,16.28,16.17,16.25,972493.0,15.5641,15.6603,15.5545,15.6314,972493.0
2023-10-11 15:00:00,16.25,16.27,16.22,16.25,248400.0,15.6314,15.6507,15.6026,15.6314,248400.0
2023-10-11 15:30:00,16.25,16.26,16.16,16.16,999799.0,15.6314,15.641,15.5448,15.5448,999799.0
2023-10-12 09:30:00,16.11,16.11,15.53,15.56,503883.0,15.4967,15.4967,14.9388,14.9677,503883.0
2023-10-12 10:00:00,15.56,15.58,15.42,15.42,550447.0,14.9677,14.9869,14.833,14.833,550447.0
2023-10-12 10:30:00,15.42,15.49,15.28,15.33,563617.0,14.833,14.9003,14.6983,14.7464,563617.0
2023-10-12 11:00:00,15.33,15.41,15.26,15.4,386430.0,14.7464,14.8234,14.6791,14.8138,386430.0
2023-10-12 11:30:00,15.39,15.4,15.31,15.39,257386.0,14.8042,14.8138,14.7272,14.8042,257386.0
2023-10-12 12:00:00,15.39,15.48,15.37,15.46,235747.0,14.8042,14.8907,14.7849,14.8715,235747.0
2023-10-12 12:30:00,15.46,15.56,15.46,15.51,364373.0,14.8715,14.9677,14.8715,14.9196,364373.0
2023-10-12 13:00:00,15.51,15.51,15.3,15.3,278267.0,14.9196,14.9196,14.7176,14.7176,278267.0
2023-10-12 13:30:00,15.3,15.33,15.21,15.22,473261.0,14.7176,14.7464,14.631,14.6406,473261.0
2023-10-12 14:00:00,15.23,15.28,15.18,15.28,350449.0,14.6502,14.6983,14.6021,14.6983,350449.0
2023-10-12 14:30:00,15.27,15.27,15.17,15.18,326669.0,14.6887,14.6887,14.5925,14.6021,326669.0
2023-10-12 15:00:00,15.18,15.21,15.11,15.15,751276.0,14.6021,14.631,14.5348,14.5733,751276.0
2023-10-12 15:30:00,15.15,15.31,15.15,15.3,1482095.0,14.5733,14.7272,14.5733,14.7176,1482095.0
2023-10-13 09:30:00,15.33,15.52,15.14,15.41,607448.0,14.7464,14.9292,14.5637,14.8234,607448.0
2023-10-13 10:00:00,15.39,15.44,15.28,15.32,517201.0,14.8042,14.8522,14.6983,14.7368,517201.0
2023-10-13 10:30:00,15.33,15.39,15.18,15.33,1018622.0,14.7464,14.8042,14.6021,14.7464,1018622.0
2023-10-13 11:00:00,15.33,15.46,15.29,15.44,641499.0,14.7464,14.8715,14.708,14.8522,641499.0
2023-10-13 11:30:00,15.43,15.43,15.26,15.27,354937.0,14.8426,14.8426,14.6791,14.6887,354937.0
2023-10-13 12:00:00,15.28,15.43,15.24,15.42,293393.0,14.6983,14.8426,14.6599,14.833,293393.0
2023-10-13 12:30:00,15.42,15.47,15.3,15.38,329344.0,14.833,14.8811,14.7176,14.7945,329344.0
2023-10-13 13:00:00,15.39,15.42,15.31,15.35,297234.0,14.8042,14.833,14.7272,14.7657,297234.0
2023-10-13 13:30:00,15.35,15.45,15.33,15.43,189556.0,14.7657,14.8619,14.7464,14.8426,189556.0
2023-10-13 14:00:00,15.43,15.49,15.41,15.48,220960.0,14.8426,14.9003,14.8234,14.8907,220960.0
2023-10-13 14:30:00,15.47,15.51,15.45,15.5,237723.0,14.8811,14.9196,14.8619,14.91,237723.0
2023-10-13 15:00:00,15.5,15.54,15.45,15.46,292400.0,14.91,14.9484,14.8619,14.8715,292400.0
2023-10-13 15:30:00,15.46,15.5,15.4,15.46,1050674.0,14.8715,14.91,14.8138,14.8715,1050674.0
2023-10-16 09:30:00,15.54,15.69,15.11,15.68,697532.0,14.9484,15.0927,14.5348,15.0831,697532.0
2023-10-16 10:00:00,15.68,15.8,15.56,15.79,363135.0,15.0831,15.1985,14.9677,15.1889,363135.0
2023-10-16 10:30:00,15.79,15.87,15.76,15.87,335589.0,15.1889,15.2659,15.1601,15.2659,335589.0
2023-10-16 11:00:00,15.87,15.97,15.87,15.94,256328.0,15.2659,15.3621,15.2659,15.3332,256328.0
2023-10-16 11:30:00,15.93,15.98,15.89,15.98,161195.0,15.3236,15.3717,15.2851,15.3717,161195.0
2023-10-16 12:00:00,15.98,16.17,15.97,16.13,291239.0,15.3717,15.5545,15.3621,15.516,291239.0
2023-10-16 12:30:00,16.13,16.21,16.1,16.13,200859.0,15.516,15.5929,15.4871,15.516,200859.0
2023-10-16 13:00:00,16.13,16.35,16.12,16.34,436369.0,15.516,15.7276,15.5064,15.718,436369.0
2023-10-16 13:30:00,16.33,16.37,16.27,16.36,487010.0,15.7084,15.7468,15.6507,15.7372,487010.0
2023-10-16 14:00:00,16.35,16.37,16.21,16.21,215628.0,15.7276,15.7468,15.5929,15.5929,215628.0
2023-10-16 14:30:00,16.21,16.24,16.16,16.21,158715.0,15.5929,15.6218,15.5448,15.5929,158715.0
2023-10-16 15:00:00,16.21,16.23,16.17,16.23,196832.0,15.5929,15.6122,15.5545,15.6122,196832.0
2023-10-16 15:30:00,16.23,16.26,16.16,16.2,938299.0,15.6122,15.641,15.5448,15.5833,938299.0
2023-10-17 09:30:00,16.15,17.91,16.08,17.61,5971821.0,15.5352,17.2282,15.4679,16.9396,5971821.0
2023-10-17 10:00:00,17.61,18.08,17.48,17.85,1860834.0,16.9396,17.3918,16.8146,17.1705,1860834.0
2023-10-17 10:30:00,17.86,18.29,17.76,18.23,1717760.0,17.1801,17.5938,17.0839,17.536,1717760.0
2023-10-17 11:00:00,18.23,18.5,18.2,18.46,1420694.0,17.536,17.7958,17.5072,17.7573,1420694.0
2023-10-17 11:30:00,18.46,18.59,18.34,18.48,1007085.0,17.7573,17.8823,17.6419,17.7765,1007085.0
2023-10-17 12:00:00,18.48,18.53,18.26,18.37,957387.0,17.7765,17.8246,17.5649,17.6707,957387.0
2023-10-17 12:30:00,18.37,18.45,18.15,18.3,867743.0,17.6707,17.7477,17.4591,17.6034,867743.0
2023-10-17 13:00:00,18.3,18.53,18.3,18.49,810404.0,17.6034,17.8246,17.6034,17.7861,810404.0
2023-10-17 13:30:00,18.48,18.51,18.29,18.35,558506.0,17.7765,17.8054,17.5938,17.6515,558506.0
2023-10-17 14:00:00,18.34,18.4,18.32,18.34,364822.0,17.6419,17.6996,17.6226,17.6419,364822.0
2023-10-17 14:30:00,18.34,18.44,18.17,18.21,684415.0,17.6419,17.738,17.4783,17.5168,684415.0
2023-10-17 15:00:00,18.2,18.3,18.18,18.29,588113.0,17.5072,17.6034,17.4879,17.5938,588113.0
2023-10-17 15:30:00,18.29,18.54,18.27,18.45,2577426.0,17.5938,17.8342,17.5745,17.7477,2577426.0
2023-10-18 09:30:00,18.41,18.65,18.17,18.38,1012074.0,17.7092,17.9401,17.4783,17.6803,1012074.0
2023-10-18 10:00:00,18.39,18.66,18.37,18.5,577390.0,17.69,17.9497,17.6707,17.7958,577390.0
2023-10-18 10:30:00,18.49,18.64,18.3,18.47,1001437.0,17.7861,17.9304,17.6034,17.7669,1001437.0
2023-10-18 11:00:00,18.46,18.63,18.35,18.59,892030.0,17.7573,17.9208,17.6515,17.8823,892030.0
2023-10-18 11:30:00,18.6,18.62,18.41,18.59,321822.0,17.892,17.9112,17.7092,17.8823,321822.0
2023-10-18 12:00:00,18.6,18.68,18.52,18.59,477205.0,17.892,17.9689,17.815,17.8823,477205.0
2023-10-18 12:30:00,18.6,18.65,18.52,18.64,278844.0,17.892,17.9401,17.815,17.9304,278844.0
2023-10-18 13:00:00,18.64,18.77,18.6,18.69,434659.0,17.9304,18.0555,17.892,17.9785,434659.0
2023-10-18 13:30:00,18.68,18.75,18.56,18.73,372073.0,17.9689,18.0362,17.8535,18.017,372073.0
2023-10-18 14:00:00,18.72,18.75,18.65,18.66,325219.0,18.0074,18.0362,17.9401,17.9497,325219.0
2023-10-18 14:30:00,18.66,18.73,18.64,18.7,293519.0,17.9497,18.017,17.9304,17.9882,293519.0
2023-10-18 15:00:00,18.71,18.74,18.57,18.7,484110.0,17.9978,18.0266,17.8631,17.9882,484110.0
2023-10-18 15:30:00,18.7,18.75,18.65,18.68,1476416.0,17.9882,18.0362,17.9401,17.9689,1476416.0
2023-10-19 09:30:00,18.6,18.78,18.44,18.5,750050.0,17.892,18.0651,17.738,17.7958,750050.0
2023-10-19 10:00:00,18.49,18.65,18.44,18.49,476527.0,17.7861,17.9401,17.738,17.7861,476527.0
2023-10-19 10:30:00,18.49,18.65,18.46,18.52,338314.0,17.7861,17.9401,17.7573,17.815,338314.0
2023-10-19 11:00:00,18.51,18.62,18.39,18.61,399467.0,17.8054,17.9112,17.69,17.9016,399467.0
2023-10-19 11:30:00,18.61,18.7,18.53,18.55,349386.0,17.9016,17.9882,17.8246,17.8439,349386.0
2023-10-19 12:00:00,18.55,18.79,18.47,18.6,305604.0,17.8439,18.0747,17.7669,17.892,305604.0
2023-10-19 12:30:00,18.6,18.81,18.56,18.75,422192.0,17.892,18.094,17.8535,18.0362,422192.0
2023-10-19 13:00:00,18.76,18.9,18.73,18.84,256645.0,18.0459,18.1805,18.017,18.1228,256645.0
2023-10-19 13:30:00,18.85,18.89,18.64,18.69,532027.0,18.1324,18.1709,17.9304,17.9785,532027.0
2023-10-19 14:00:00,18.69,18.7,18.58,18.69,438612.0,17.9785,17.9882,17.8727,17.9785,438612.0
2023-10-19 14:30:00,18.69,18.69,18.48,18.56,253220.0,17.9785,17.9785,17.7765,17.8535,253220.0
2023-10-19 15:00:00,18.56,18.58,18.46,18.51,382150.0,17.8535,17.8727,17.7573,17.8054,382150.0
2023-10-19 15:30:00,18.51,18.62,18.49,18.56,1513841.0,17.8054,17.9112,17.7861,17.8535,1513841.0
2023-10-20 09:30:00,18.62,18.8,18.25,18.42,664728.0,17.9112,18.0843,17.5553,17.7188,664728.0
2023-10-20 10:00:00,18.4,18.51,18.34,18.41,402609.0,17.6996,17.8054,17.6419,17.7092,402609.0
2023-10-20 10:30:00,18.4,18.55,18.38,18.48,265270.0,17.6996,17.8439,17.6803,17.7765,265270.0
2023-10-20 11:00:00,18.48,18.52,18.31,18.31,265592.0,17.7765,17.815,17.613,17.613,265592.0
2023-10-20 11:30:00,18.31,18.6,18.25,18.49,457572.0,17.613,17.892,17.5553,17.7861,457572.0
2023-10-20 12:00:00,18.5,18.51,18.35,18.41,325261.0,17.7958,17.8054,17.6515,17.7092,325261.0
2023-10-20 12:30:00,18.39,18.4,18.15,18.19,313809.0,17.69,17.6996,17.4591,17.4976,313809.0
2023-10-20 13:00:00,18.2,18.31,18.1,18.13,431879.0,17.5072,17.613,17.411,17.4398,431879.0
2023-10-20 13:30:00,18.13,18.15,17.88,17.93,598555.0,17.4398,17.4591,17.1994,17.2475,598555.0
2023-10-20 14:00:00,17.93,17.97,17.85,17.91,317745.0,17.2475,17.2859,17.1705,17.2282,317745.0
2023-10-20 14:30:00,17.91,17.97,17.86,17.95,324847.0,17.2282,17.2859,17.1801,17.2667,324847.0
2023-10-20 15:00:00,17.95,18.01,17.93,18.0,358071.0,17.2667,17.3244,17.2475,17.3148,358071.0
2023-10-20 15:30:00,18.01,18.11,17.97,18.01,1291326.0,17.3244,17.4206,17.2859,17.3244,1291326.0
2023-10-23 09:30:00,17.77,17.88,17.24,17.58,710805.0,17.0936,17.1994,16.5837,16.9108,710805.0
2023-10-23 10:00:00,17.57,17.65,17.49,17.52,262603.0,16.9012,16.9781,16.8242,16.8531,262603.0
2023-10-23 10:30:00,17.53,17.81,17.49,17.77,658252.0,16.8627,17.132,16.8242,17.0936,658252.0
2023-10-23 11:00:00,17.78,17.88,17.74,17.81,181251.0,17.1032,17.1994,17.0647,17.132,181251.0
2023-10-23 11:30:00,17.81,17.88,17.71,17.78,322727.0,17.132,17.1994,17.0358,17.1032,322727.0
2023-10-23 12:00:00,17.78,17.78,17.56,17.69,334057.0,17.1032,17.1032,16.8915,17.0166,334057.0
2023-10-23 12:30:00,17.7,17.89,17.67,17.84,338350.0,17.0262,17.209,16.9974,17.1609,338350.0
2023-10-23 13:00:00,17.84,17.88,17.7,17.71,259883.0,17.1609,17.1994,17.0262,17.0358,259883.0
2023-10-23 13:30:00,17.71,17.78,17.66,17.69,393040.0,17.0358,17.1032,16.9877,17.0166,393040.0
2023-10-23 14:00:00,17.69,17.74,17.63,17.71,196973.0,17.0166,17.0647,16.9589,17.0358,196973.0
2023-10-23 14:30:00,17.72,17.72,17.56,17.58,441959.0,17.0455,17.0455,16.8915,16.9108,441959.0
2023-10-23 15:00:00,17.59,17.59,17.41,17.45,341678.0,16.9204,16.9204,16.7473,16.7857,341678.0
2023-10-23 15:30:00,17.45,17.51,17.35,17.48,1243838.0,16.7857,16.8435,16.6895,16.8146,1243838.0
2023-10-24 09:30:00,17.52,18.25,17.46,17.9,2000269.0,16.8531,17.5553,16.7954,17.2186,2000269.0
2023-10-24 10:00:00,17.88,18.2,17.69,18.12,1158068.0,17.1994,17.5072,17.0166,17.4302,1158068.0
2023-10-24 10:30:00,18.13,18.22,18.03,18.07,808551.0,17.4398,17.5264,17.3437,17.3821,808551.0
2023-10-24 11:00:00,18.07,18.07,17.95,17.99,531934.0,17.3821,17.3821,17.2667,17.3052,531934.0
2023-10-24 11:30:00,17.98,18.0,17.79,17.87,409088.0,17.2956,17.3148,17.1128,17.1897,409088.0
2023-10-24 12:00:00,17.87,17.96,17.74,17.79,594611.0,17.1897,17.2763,17.0647,17.1128,594611.0
2023-10-24 12:30:00,17.78,17.9,17.76,17.87,368767.0,17.1032,17.2186,17.0839,17.1897,368767.0
2023-10-24 13:00:00,17.87,17.91,17.77,17.9,253834.0,17.1897,17.2282,17.0936,17.2186,253834.0
2023-10-24 13:30:00,17.9,17.95,17.89,17.89,154991.0,17.2186,17.2667,17.209,17.209,154991.0
2023-10-24 14:00:00,17.89,17.96,17.86,17.96,179024.0,17.209,17.2763,17.1801,17.2763,179024.0
2023-10-24 14:30:00,17.96,18.01,17.92,17.95,200051.0,17.2763,17.3244,17.2378,17.2667,200051.0
2023-10-24 15:00:00,17.95,17.98,17.91,17.95,187218.0,17.2667,17.2956,17.2282,17.2667,187218.0
2023-10-24 15:30:00,17.96,17.98,17.91,17.91,1052733.0,17.2763,17.2956,17.2282,17.2282,1052733.0
2023-10-25 09:30:00,17.81,18.03,17.69,17.81,277554.0,17.132,17.3437,17.0166,17.132,277554.0
2023-10-25 10:00:00,17.81,17.85,17.63,17.75,323842.0,17.132,17.1705,16.9589,17.0743,323842.0
2023-10-25 10:30:00,17.75,18.13,17.74,17.97,445031.0,17.0743,17.4398,17.0647,17.2859,445031.0
2023-10-25 11:00:00,17.98,18.2,17.97,18.14,455940.0,17.2956,17.5072,17.2859,17.4495,455940.0
2023-10-25 11:30:00,18.14,18.29,18.08,18.21,389655.0,17.4495,17.5938,17.3918,17.5168,389655.0
2023-10-25 12:00:00,18.2,18.2,18.09,18.16,299349.0,17.5072,17.5072,17.4014,17.4687,299349.0
2023-10-25 12:30:00,18.16,18.27,18.11,18.14,225390.0,17.4687,17.5745,17.4206,17.4495,225390.0
2023-10-25 13:00:00,18.15,18.22,18.11,18.14,267871.0,17.4591,17.5264,17.4206,17.4495,267871.0
2023-10-25 13:30:00,18.14,18.16,17.94,17.99,327099.0,17.4495,17.4687,17.2571,17.3052,327099.0
2023-10-25 14:00:00,18.0,18.02,17.91,17.94,217161.0,17.3148,17.334,17.2282,17.2571,217161.0
2023-10-25 14:30:00,17.94,18.02,17.93,17.97,228651.0,17.2571,17.334,17.2475,17.2859,228651.0
2023-10-25 15:00:00,17.98,18.03,17.94,17.96,271093.0,17.2956,17.3437,17.2571,17.2763,271093.0
2023-10-25 15:30:00,17.96,18.02,17.94,17.96,988040.0,17.2763,17.334,17.2571,17.2763,988040.0
2023-10-26 09:30:00,17.71,17.99,17.66,17.71,471512.0,17.0358,17.3052,16.9877,17.0358,471512.0
2023-10-26 10:00:00,17.71,17.9,17.67,17.88,389454.0,17.0358,17.2186,16.9974,17.1994,389454.0
2023-10-26 10:30:00,17.89,18.05,17.8,18.01,409288.0,17.209,17.3629,17.1224,17.3244,409288.0
2023-10-26 11:00:00,18.01,18.12,17.93,17.94,240461.0,17.3244,17.4302,17.2475,17.2571,240461.0
2023-10-26 11:30:00,17.93,17.99,17.83,17.85,190034.0,17.2475,17.3052,17.1513,17.1705,190034.0
2023-10-26 12:00:00,17.85,17.85,17.74,17.79,183106.0,17.1705,17.1705,17.0647,17.1128,183106.0
2023-10-26 12:30:00,17.78,17.84,17.75,17.75,132998.0,17.1032,17.1609,17.0743,17.0743,132998.0
2023-10-26 13:00:00,17.74,17.8,17.65,17.65,204633.0,17.0647,17.1224,16.9781,16.9781,204633.0
2023-10-26 13:30:00,17.65,17.86,17.6,17.83,459892.0,16.9781,17.1801,16.93,17.1513,459892.0
2023-10-26 14:00:00,17.83,18.0,17.83,17.95,282569.0,17.1513,17.3148,17.1513,17.2667,282569.0
2023-10-26 14:30:00,17.94,18.07,17.91,18.07,251997.0,17.2571,17.3821,17.2282,17.3821,251997.0
2023-10-26 15:00:00,18.07,18.09,17.94,17.95,211228.0,17.3821,17.4014,17.2571,17.2667,211228.0
2023-10-26 15:30:00,17.94,17.96,17.82,17.82,1143187.0,17.2571,17.2763,17.1416,17.1416,1143187.0
2023-10-27 09:30:00,17.98,18.07,17.37,17.38,480457.0,17.2956,17.3821,16.7088,16.7184,480457.0
2023-10-27 10:00:00,17.37,17.56,17.24,17.51,374534.0,16.7088,16.8915,16.5837,16.8435,374534.0
2023-10-27 10:30:00,17.51,17.65,17.48,17.57,362614.0,16.8435,16.9781,16.8146,16.9012,362614.0
2023-10-27 11:00:00,17.57,17.6,17.5,17.52,265501.0,16.9012,16.93,16.8338,16.8531,265501.0
2023-10-27 11:30:00,17.53,17.53,17.32,17.36,207273.0,16.8627,16.8627,16.6607,16.6992,207273.0
2023-10-27 12:00:00,17.35,17.35,17.04,17.07,483907.0,16.6895,16.6895,16.3913,16.4202,483907.0
2023-10-27 12:30:00,17.07,17.27,17.05,17.23,542958.0,16.4202,16.6126,16.401,16.5741,542958.0
2023-10-27 13:00:00,17.23,17.3,17.09,17.26,582399.0,16.5741,16.6414,16.4394,16.603,582399.0
2023-10-27 13:30:00,17.26,17.28,17.09,17.12,298917.0,16.603,16.6222,16.4394,16.4683,298917.0
2023-10-27 14:00:00,17.11,17.13,16.88,16.89,441611.0,16.4587,16.4779,16.2374,16.2471,441611.0
2023-10-27 14:30:00,16.89,17.01,16.87,16.89,418592.0,16.2471,16.3625,16.2278,16.2471,418592.0
2023-10-27 15:00:00,16.89,17.0,16.81,16.99,546937.0,16.2471,16.3529,16.1701,16.3432,546937.0
2023-10-27 15:30:00,16.99,17.0,16.87,16.9,1821407.0,16.3432,16.3529,16.2278,16.2567,1821407.0
2023-10-30 09:30:00,17.19,17.47,17.03,17.07,726506.0,16.5356,16.805,16.3817,16.4202,726506.0
2023-10-30 10:00:00,17.07,17.2,16.98,17.07,702745.0,16.4202,16.5453,16.3336,16.4202,702745.0
2023-10-30 10:30:00,17.07,17.26,17.04,17.19,622050.0,16.4202,16.603,16.3913,16.5356,622050.0
2023-10-30 11:00:00,17.19,17.38,17.18,17.32,312078.0,16.5356,16.7184,16.526,16.6607,312078.0
2023-10-30 11:30:00,17.32,17.4,17.11,17.17,789289.0,16.6607,16.7376,16.4587,16.5164,789289.0
2023-10-30 12:00:00,17.18,17.21,17.08,17.13,1148525.0,16.526,16.5549,16.4298,16.4779,1148525.0
2023-10-30 12:30:00,17.12,17.22,17.0,17.07,947384.0,16.4683,16.5645,16.3529,16.4202,947384.0
2023-10-30 13:00:00,17.07,17.18,17.05,17.17,393793.0,16.4202,16.526,16.401,16.5164,393793.0
2023-10-30 13:30:00,17.17,17.22,17.1,17.12,743886.0,16.5164,16.5645,16.4491,16.4683,743886.0
2023-10-30 14:00:00,17.13,17.21,17.1,17.19,417750.0,16.4779,16.5549,16.4491,16.5356,417750.0
2023-10-30 14:30:00,17.19,17.26,17.16,17.19,453292.0,16.5356,16.603,16.5068,16.5356,453292.0
2023-10-30 15:00:00,17.19,17.25,17.16,17.19,579773.0,16.5356,16.5933,16.5068,16.5356,579773.0
2023-10-30 15:30:00,17.2,17.2,17.06,17.13,1999315.0,16.5453,16.5453,16.4106,16.4779,1999315.0
2023-10-31 09:30:00,16.1,16.75,15.52,15.87,3925469.0,15.4871,16.1124,14.9292,15.2659,3925469.0
2023-10-31 10:00:00,15.87,15.96,15.43,15.54,1676048.0,15.2659,15.3525,14.8426,14.9484,1676048.0
2023-10-31 10:30:00,15.54,15.63,15.05,15.06,2409685.0,14.9484,15.035,14.4771,14.4867,2409685.0
2023-10-31 11:00:00,15.06,15.1,14.84,14.99,1929090.0,14.4867,14.5252,14.2751,14.4194,1929090.0
2023-10-31 11:30:00,14.99,15.25,14.53,14.77,2312093.0,14.4194,14.6695,13.9769,14.2078,2312093.0
2023-10-31 12:00:00,14.78,14.94,14.64,14.78,1811006.0,14.2174,14.3713,14.0827,14.2174,1811006.0
2023-10-31 12:30:00,14.79,15.12,14.75,14.84,1616146.0,14.227,14.5444,14.1885,14.2751,1616146.0
2023-10-31 13:00:00,14.84,14.85,14.64,14.74,1380111.0,14.2751,14.2847,14.0827,14.1789,1380111.0
2023-10-31 13:30:00,14.74,14.86,14.58,14.69,1471893.0,14.1789,14.2943,14.025,14.1308,1471893.0
2023-10-31 14:00:00,14.69,14.8,14.53,14.6,1637182.0,14.1308,14.2366,13.9769,14.0442,1637182.0
2023-10-31 14:30:00,14.6,14.75,14.42,14.55,2005562.0,14.0442,14.1885,13.8711,13.9961,2005562.0
2023-10-31 15:00:00,14.54,14.71,14.44,14.66,1656170.0,13.9865,14.15,13.8903,14.1019,1656170.0
2023-10-31 15:30:00,14.67,14.73,14.54,14.72,5996825.0,14.1116,14.1693,13.9865,14.1597,5996825.0
2023-11-01 09:30:00,14.82,14.86,13.79,13.92,3069243.0,14.2559,14.2943,13.2651,13.3901,3069243.0
2023-11-01 10:00:00,13.92,13.99,13.6,13.77,2241728.0,13.3901,13.4574,13.0823,13.2458,2241728.0
2023-11-01 10:30:00,13.76,13.77,13.52,13.54,1877273.0,13.2362,13.2458,13.0053,13.0246,1877273.0
2023-11-01 11:00:00,13.54,13.57,13.32,13.33,2093038.0,13.0246,13.0534,12.813,12.8226,2093038.0
2023-11-01 11:30:00,13.32,13.35,13.22,13.29,1346629.0,12.813,12.8418,12.7168,12.7841,1346629.0
2023-11-01 12:00:00,13.28,13.41,13.21,13.24,1198523.0,12.7745,12.8995,12.7071,12.736,1198523.0
2023-11-01 12:30:00,13.25,13.35,13.23,13.3,907369.0,12.7456,12.8418,12.7264,12.7937,907369.0
2023-11-01 13:00:00,13.3,13.33,13.21,13.25,1156797.0,12.7937,12.8226,12.7071,12.7456,1156797.0
2023-11-01 13:30:00,13.25,13.25,13.15,13.21,1067766.0,12.7456,12.7456,12.6494,12.7071,1067766.0
2023-11-01 14:00:00,13.21,13.28,12.96,13.04,1703345.0,12.7071,12.7745,12.4667,12.5436,1703345.0
2023-11-01 14:30:00,13.04,13.09,12.85,12.94,1780007.0,12.5436,12.5917,12.3608,12.4474,1780007.0
2023-11-01 15:00:00,12.94,13.17,12.92,13.15,2013547.0,12.4474,12.6687,12.4282,12.6494,2013547.0
2023-11-01 15:30:00,13.16,13.17,12.98,13.1,4767294.0,12.659,12.6687,12.4859,12.6013,4767294.0
2023-11-02 09:30:00,13.3,13.73,13.26,13.65,1811133.0,12.7937,13.2073,12.7552,13.1304,1811133.0
2023-11-02 10:00:00,13.65,13.83,13.62,13.78,880622.0,13.1304,13.3035,13.1015,13.2554,880622.0
2023-11-02 10:30:00,13.78,14.11,13.76,14.06,1406907.0,13.2554,13.5729,13.2362,13.5248,1406907.0
2023-11-02 11:00:00,14.06,14.24,14.01,14.19,1110649.0,13.5248,13.6979,13.4767,13.6498,1110649.0
2023-11-02 11:30:00,14.19,14.49,14.16,14.48,1042732.0,13.6498,13.9384,13.621,13.9288,1042732.0
2023-11-02 12:00:00,14.47,14.6,14.4,14.46,974868.0,13.9192,14.0442,13.8518,13.9096,974868.0
2023-11-02 12:30:00,14.46,14.58,14.36,14.37,575738.0,13.9096,14.025,13.8134,13.823,575738.0
2023-11-02 13:00:00,14.37,14.51,14.37,14.45,506144.0,13.823,13.9577,13.823,13.8999,506144.0
2023-11-02 13:30:00,14.46,14.6,14.45,14.59,735125.0,13.9096,14.0442,13.8999,14.0346,735125.0
2023-11-02 14:00:00,14.59,14.59,14.41,14.44,560792.0,14.0346,14.0346,13.8615,13.8903,560792.0
2023-11-02 14:30:00,14.44,14.51,14.37,14.44,472725.0,13.8903,13.9577,13.823,13.8903,472725.0
2023-11-02 15:00:00,14.44,14.68,14.43,14.67,891097.0,13.8903,14.1212,13.8807,14.1116,891097.0
2023-11-02 15:30:00,14.67,14.83,14.65,14.81,2125121.0,14.1116,14.2655,14.0923,14.2462,2125121.0
2023-11-03 09:30:00,15.1,15.48,14.95,15.48,945296.0,14.5252,14.8907,14.3809,14.8907,945296.0
2023-11-03 10:00:00,15.49,15.55,15.24,15.26,613956.0,14.9003,14.9581,14.6599,14.6791,613956.0
2023-11-03 10:30:00,15.25,15.25,15.06,15.09,562226.0,14.6695,14.6695,14.4867,14.5156,562226.0
2023-11-03 11:00:00,15.09,15.15,15.03,15.09,339955.0,14.5156,14.5733,14.4579,14.5156,339955.0
2023-11-03 11:30:00,15.09,15.31,15.08,15.27,300225.0,14.5156,14.7272,14.506,14.6887,300225.0
2023-11-03 12:00:00,15.26,15.36,15.21,15.31,408475.0,14.6791,14.7753,14.631,14.7272,408475.0
2023-11-03 12:30:00,15.32,15.47,15.31,15.46,282755.0,14.7368,14.8811,14.7272,14.8715,282755.0
2023-11-03 13:00:00,15.46,15.47,15.3,15.35,332287.0,14.8715,14.8811,14.7176,14.7657,332287.0
2023-11-03 13:30:00,15.36,15.44,15.35,15.42,223901.0,14.7753,14.8522,14.7657,14.833,223901.0
2023-11-03 14:00:00,15.43,15.5,15.4,15.49,258110.0,14.8426,14.91,14.8138,14.9003,258110.0
2023-11-03 14:30:00,15.49,15.57,15.46,15.55,414006.0,14.9003,14.9773,14.8715,14.9581,414006.0
2023-11-03 15:00:00,15.56,15.56,15.46,15.49,457935.0,14.9677,14.9677,14.8715,14.9003,457935.0
2023-11-03 15:30:00,15.49,15.52,15.44,15.5,1246983.0,14.9003,14.9292,14.8522,14.91,1246983.0
2023-11-06 09:30:00,15.59,15.77,15.47,15.54,631742.0,14.9965,15.1697,14.8811,14.9484,631742.0
2023-11-06 10:00:00,15.54,15.75,15.49,15.56,512525.0,14.9484,15.1504,14.9003,14.9677,512525.0
2023-11-06 10:30:00,15.56,15.67,15.55,15.61,489288.0,14.9677,15.0735,14.9581,15.0158,489288.0
2023-11-06 11:00:00,15.61,15.73,15.57,15.69,361403.0,15.0158,15.1312,14.9773,15.0927,361403.0
2023-11-06 11:30:00,15.69,15.9,15.68,15.88,406502.0,15.0927,15.2947,15.0831,15.2755,406502.0
2023-11-06 12:00:00,15.89,15.92,15.78,15.87,369955.0,15.2851,15.314,15.1793,15.2659,369955.0
2023-11-06 12:30:00,15.86,16.0,15.85,15.95,310053.0,15.2563,15.3909,15.2466,15.3428,310053.0
2023-11-06 13:00:00,15.96,15.98,15.84,15.91,336150.0,15.3525,15.3717,15.237,15.3044,336150.0
2023-11-06 13:30:00,15.92,15.98,15.87,15.95,317662.0,15.314,15.3717,15.2659,15.3428,317662.0
2023-11-06 14:00:00,15.95,16.0,15.88,15.99,331791.0,15.3428,15.3909,15.2755,15.3813,331791.0
2023-11-06 14:30:00,15.99,16.06,15.94,16.06,545748.0,15.3813,15.4486,15.3332,15.4486,545748.0
2023-11-06 15:00:00,16.06,16.08,15.88,15.88,915108.0,15.4486,15.4679,15.2755,15.2755,915108.0
2023-11-06 15:30:00,15.88,15.98,15.86,15.95,1583145.0,15.2755,15.3717,15.2563,15.3428,1583145.0
2023-11-07 09:30:00,16.07,16.48,15.89,16.37,1127068.0,15.4583,15.8527,15.2851,15.7468,1127068.0
2023-11-07 10:00:00,16.38,16.46,16.28,16.44,414592.0,15.7565,15.8334,15.6603,15.8142,414592.0
2023-11-07 10:30:00,16.43,16.55,16.24,16.33,563984.0,15.8046,15.92,15.6218,15.7084,563984.0
2023-11-07 11:00:00,16.32,16.43,16.28,16.31,315698.0,15.6988,15.8046,15.6603,15.6891,315698.0
2023-11-07 11:30:00,16.3,16.36,16.12,16.15,334196.0,15.6795,15.7372,15.5064,15.5352,334196.0
2023-11-07 12:00:00,16.16,16.16,16.04,16.05,283093.0,15.5448,15.5448,15.4294,15.439,283093.0
2023-11-07 12:30:00,16.05,16.09,15.91,15.94,302990.0,15.439,15.4775,15.3044,15.3332,302990.0
2023-11-07 13:00:00,15.94,15.96,15.84,15.9,286404.0,15.3332,15.3525,15.237,15.2947,286404.0
2023-11-07 13:30:00,15.9,15.94,15.78,15.79,625167.0,15.2947,15.3332,15.1793,15.1889,625167.0
2023-11-07 14:00:00,15.8,15.96,15.8,15.91,211199.0,15.1985,15.3525,15.1985,15.3044,211199.0
2023-11-07 14:30:00,15.91,15.97,15.88,15.96,248534.0,15.3044,15.3621,15.2755,15.3525,248534.0
2023-11-07 15:00:00,15.96,16.07,15.92,16.04,348213.0,15.3525,15.4583,15.314,15.4294,348213.0
2023-11-07 15:30:00,16.05,16.1,15.99,15.99,1261477.0,15.439,15.4871,15.3813,15.3813,1261477.0
2023-11-08 09:30:00,15.9,16.12,15.72,15.93,442437.0,15.2947,15.5064,15.1216,15.3236,442437.0
2023-11-08 10:00:00,15.93,15.95,15.77,15.82,272216.0,15.3236,15.3428,15.1697,15.2178,272216.0
2023-11-08 10:30:00,15.81,15.84,15.61,15.61,334587.0,15.2082,15.237,15.0158,15.0158,334587.0
2023-11-08 11:00:00,15.61,15.65,15.52,15.54,242342.0,15.0158,15.0543,14.9292,14.9484,242342.0
2023-11-08 11:30:00,15.53,15.68,15.5,15.61,291459.0,14.9388,15.0831,14.91,15.0158,291459.0
2023-11-08 12:00:00,15.61,15.63,15.5,15.59,277566.0,15.0158,15.035,14.91,14.9965,277566.0
2023-11-08 12:30:00,15.58,15.65,15.52,15.55,378006.0,14.9869,15.0543,14.9292,14.9581,378006.0
2023-11-08 13:00:00,15.54,15.62,15.46,15.56,322900.0,14.9484,15.0254,14.8715,14.9677,322900.0
2023-11-08 13:30:00,15.56,15.57,15.48,15.5,193399.0,14.9677,14.9773,14.8907,14.91,193399.0
2023-11-08 14:00:00,15.5,15.58,15.49,15.55,188694.0,14.91,14.9869,14.9003,14.9581,188694.0
2023-11-08 14:30:00,15.56,15.62,15.53,15.56,239828.0,14.9677,15.0254,14.9388,14.9677,239828.0
2023-11-08 15:00:00,15.56,15.57,15.51,15.53,220025.0,14.9677,14.9773,14.9196,14.9388,220025.0
2023-11-08 15:30:00,15.53,15.63,15.49,15.58,752942.0,14.9388,15.035,14.9003,14.9869,752942.0
2023-11-09 09:30:00,15.63,15.77,15.52,15.58,311391.0,15.035,15.1697,14.9292,14.9869,311391.0
2023-11-09 10:00:00,15.58,15.58,15.4,15.45,292010.0,14.9869,14.9869,14.8138,14.8619,292010.0
2023-11-09 10:30:00,15.44,15.48,15.36,15.38,181185.0,14.8522,14.8907,14.7753,14.7945,181185.0
2023-11-09 11:00:00,15.38,15.4,15.3,15.3,177845.0,14.7945,14.8138,14.7176,14.7176,177845.0
2023-11-09 11:30:00,15.3,15.37,15.23,15.28,266699.0,14.7176,14.7849,14.6502,14.6983,266699.0
2023-11-09 12:00:00,15.27,15.43,15.27,15.35,776814.0,14.6887,14.8426,14.6887,14.7657,776814.0
2023-11-09 12:30:00,15.35,15.41,15.31,15.32,240777.0,14.7657,14.8234,14.7272,14.7368,240777.0
2023-11-09 13:00:00,15.31,15.44,15.17,15.42,680038.0,14.7272,14.8522,14.5925,14.833,680038.0
2023-11-09 13:30:00,15.41,15.48,15.35,15.36,180646.0,14.8234,14.8907,14.7657,14.7753,180646.0
2023-11-09 14:00:00,15.35,15.36,15.26,15.27,140654.0,14.7657,14.7753,14.6791,14.6887,140654.0
2023-11-09 14:30:00,15.27,15.31,15.2,15.27,220033.0,14.6887,14.7272,14.6214,14.6887,220033.0
2023-11-09 15:00:00,15.27,15.3,15.11,15.11,250822.0,14.6887,14.7176,14.5348,14.5348,250822.0
2023-11-09 15:30:00,15.12,15.19,15.08,15.15,763735.0,14.5444,14.6118,14.506,14.5733,763735.0
2023-11-10 09:30:00,15.0,15.0,14.68,14.82,345695.0,14.429,14.429,14.1212,14.2559,345695.0
2023-11-10 10:00:00,14.82,14.82,14.57,14.59,361886.0,14.2559,14.2559,14.0154,14.0346,361886.0
2023-11-10 10:30:00,14.59,14.61,14.43,14.45,435934.0,14.0346,14.0538,13.8807,13.8999,435934.0
2023-11-10 11:00:00,14.44,14.66,14.44,14.61,446462.0,13.8903,14.1019,13.8903,14.0538,446462.0
2023-11-10 11:30:00,14.6,14.65,14.56,14.6,214928.0,14.0442,14.0923,14.0057,14.0442,214928.0
2023-11-10 12:00:00,14.6,14.77,14.59,14.75,257678.0,14.0442,14.2078,14.0346,14.1885,257678.0
2023-11-10 12:30:00,14.76,14.9,14.74,14.88,230163.0,14.1981,14.3328,14.1789,14.3136,230163.0
2023-11-10 13:00:00,14.88,15.0,14.87,14.94,231739.0,14.3136,14.429,14.3039,14.3713,231739.0
2023-11-10 13:30:00,14.93,14.97,14.86,14.87,193314.0,14.3617,14.4001,14.2943,14.3039,193314.0
2023-11-10 14:00:00,14.88,14.95,14.85,14.91,179555.0,14.3136,14.3809,14.2847,14.3424,179555.0
2023-11-10 14:30:00,14.9,15.03,14.9,15.03,267583.0,14.3328,14.4579,14.3328,14.4579,267583.0
2023-11-10 15:00:00,15.0,15.04,14.85,14.88,449678.0,14.429,14.4675,14.2847,14.3136,449678.0
2023-11-10 15:30:00,14.88,14.98,14.85,14.91,1412475.0,14.3136,14.4098,14.2847,14.3424,1412475.0
2023-11-13 09:30:00,14.74,14.78,14.28,14.3,788138.0,14.1789,14.2174,13.7364,13.7556,788138.0
2023-11-13 10:00:00,14.29,14.29,14.03,14.12,849400.0,13.746,13.746,13.4959,13.5825,849400.0
2023-11-13 10:30:00,14.11,14.16,14.0,14.09,698371.0,13.5729,13.621,13.4671,13.5536,698371.0
2023-11-13 11:00:00,14.1,14.17,14.07,14.13,399449.0,13.5633,13.6306,13.5344,13.5921,399449.0
2023-11-13 11:30:00,14.14,14.27,14.11,14.23,415136.0,13.6017,13.7268,13.5729,13.6883,415136.0
2023-11-13 12:00:00,14.24,14.27,14.13,14.18,413629.0,13.6979,13.7268,13.5921,13.6402,413629.0
2023-11-13 12:30:00,14.17,14.18,14.11,14.16,223725.0,13.6306,13.6402,13.5729,13.621,223725.0
2023-11-13 13:00:00,14.17,14.18,14.12,14.14,225564.0,13.6306,13.6402,13.5825,13.6017,225564.0
2023-11-13 13:30:00,14.14,14.25,14.1,14.15,267999.0,13.6017,13.7075,13.5633,13.6114,267999.0
2023-11-13 14:00:00,14.15,14.16,14.08,14.1,310604.0,13.6114,13.621,13.544,13.5633,310604.0
2023-11-13 14:30:00,14.1,14.19,14.1,14.16,249396.0,13.5633,13.6498,13.5633,13.621,249396.0
2023-11-13 15:00:00,14.16,14.2,14.13,14.19,295200.0,13.621,13.6595,13.5921,13.6498,295200.0
2023-11-13 15:30:00,14.19,14.22,14.14,14.14,991855.0,13.6498,13.6787,13.6017,13.6017,991855.0
2023-11-14 09:30:00,14.84,15.63,14.84,15.63,1065567.0,14.2751,15.035,14.2751,15.035,1065567.0
2023-11-14 10:00:00,15.63,15.83,15.55,15.81,715938.0,15.035,15.2274,14.9581,15.2082,715938.0
2023-11-14 10:30:00,15.81,16.03,15.79,15.96,579413.0,15.2082,15.4198,15.1889,15.3525,579413.0
2023-11-14 11:00:00,15.96,16.2,15.96,16.16,577128.0,15.3525,15.5833,15.3525,15.5448,577128.0
2023-11-14 11:30:00,16.16,16.29,16.05,16.07,657637.0,15.5448,15.6699,15.439,15.4583,657637.0
2023-11-14 12:00:00,16.07,16.07,15.82,15.89,631033.0,15.4583,15.4583,15.2178,15.2851,631033.0
2023-11-14 12:30:00,15.89,15.98,15.85,15.89,328129.0,15.2851,15.3717,15.2466,15.2851,328129.0
2023-11-14 13:00:00,15.89,15.9,15.76,15.85,335048.0,15.2851,15.2947,15.1601,15.2466,335048.0
2023-11-14 13:30:00,15.86,15.9,15.71,15.77,579959.0,15.2563,15.2947,15.112,15.1697,579959.0
2023-11-14 14:00:00,15.77,15.84,15.58,15.61,463180.0,15.1697,15.237,14.9869,15.0158,463180.0
2023-11-14 14:30:00,15.61,15.65,15.54,15.54,277300.0,15.0158,15.0543,14.9484,14.9484,277300.0
2023-11-14 15:00:00,15.54,15.67,15.54,15.58,516228.0,14.9484,15.0735,14.9484,14.9869,516228.0
2023-11-14 15:30:00,15.59,15.69,15.56,15.57,1642840.0,14.9965,15.0927,14.9677,14.9773,1642840.0
2023-11-15 09:30:00,16.65,17.64,16.52,17.54,2774967.0,16.0162,16.9685,15.8911,16.8723,2774967.0
2023-11-15 10:00:00,17.54,17.9,17.51,17.82,1687292.0,16.8723,17.2186,16.8435,17.1416,1687292.0
2023-11-15 10:30:00,17.82,17.92,17.65,17.66,926448.0,17.1416,17.2378,16.9781,16.9877,926448.0
2023-11-15 11:00:00,17.66,17.83,17.56,17.73,722945.0,16.9877,17.1513,16.8915,17.0551,722945.0
2023-11-15 11:30:00,17.73,17.75,17.41,17.46,698872.0,17.0551,17.0743,16.7473,16.7954,698872.0
2023-11-15 12:00:00,17.47,17.57,17.46,17.54,377517.0,16.805,16.9012,16.7954,16.8723,377517.0
2023-11-15 12:30:00,17.54,17.65,17.41,17.46,371659.0,16.8723,16.9781,16.7473,16.7954,371659.0
2023-11-15 13:00:00,17.45,17.6,17.44,17.57,345809.0,16.7857,16.93,16.7761,16.9012,345809.0
2023-11-15 13:30:00,17.57,17.69,17.55,17.68,406628.0,16.9012,17.0166,16.8819,17.007,406628.0
2023-11-15 14:00:00,17.69,17.87,17.68,17.84,620084.0,17.0166,17.1897,17.007,17.1609,620084.0
2023-11-15 14:30:00,17.85,17.98,17.84,17.97,747057.0,17.1705,17.2956,17.1609,17.2859,747057.0
2023-11-15 15:00:00,17.97,18.04,17.84,17.87,1328057.0,17.2859,17.3533,17.1609,17.1897,1328057.0
2023-11-15 15:30:00,17.87,17.99,17.76,17.76,2697791.0,17.1897,17.3052,17.0839,17.0839,2697791.0
2023-11-16 09:30:00,17.44,17.51,17.0,17.13,890419.0,16.7761,16.8435,16.3529,16.4779,890419.0
2023-11-16 10:00:00,17.12,17.25,16.9,17.07,511718.0,16.4683,16.5933,16.2567,16.4202,511718.0
2023-11-16 10:30:00,17.07,17.15,16.8,16.83,468957.0,16.4202,16.4972,16.1605,16.1893,468957.0
2023-11-16 11:00:00,16.82,16.89,16.72,16.84,402297.0,16.1797,16.2471,16.0835,16.199,402297.0
2023-11-16 11:30:00,16.84,16.96,16.8,16.84,390241.0,16.199,16.3144,16.1605,16.199,390241.0
2023-11-16 12:00:00,16.85,16.97,16.81,16.94,266698.0,16.2086,16.324,16.1701,16.2951,266698.0
2023-11-16 12:30:00,16.94,17.12,16.93,17.1,524424.0,16.2951,16.4683,16.2855,16.4491,524424.0
2023-11-16 13:00:00,17.1,17.23,17.09,17.13,210143.0,16.4491,16.5741,16.4394,16.4779,210143.0
2023-11-16 13:30:00,17.13,17.2,17.05,17.07,178809.0,16.4779,16.5453,16.401,16.4202,178809.0
2023-11-16 14:00:00,17.07,17.17,16.96,17.01,266526.0,16.4202,16.5164,16.3144,16.3625,266526.0
2023-11-16 14:30:00,17.0,17.12,17.0,17.09,215090.0,16.3529,16.4683,16.3529,16.4394,215090.0
2023-11-16 15:00:00,17.1,17.14,17.07,17.14,260532.0,16.4491,16.4875,16.4202,16.4875,260532.0
2023-11-16 15:30:00,17.14,17.2,17.07,17.19,1412614.0,16.4875,16.5453,16.4202,16.5356,1412614.0
2023-11-17 09:30:00,17.49,17.66,17.31,17.37,590784.0,16.8242,16.9877,16.6511,16.7088,590784.0
2023-11-17 10:00:00,17.38,17.41,17.22,17.32,284327.0,16.7184,16.7473,16.5645,16.6607,284327.0
2023-11-17 10:30:00,17.31,17.36,17.18,17.29,283435.0,16.6511,16.6992,16.526,16.6318,283435.0
2023-11-17 11:00:00,17.29,17.35,17.19,17.2,265122.0,16.6318,16.6895,16.5356,16.5453,265122.0
2023-11-17 11:30:00,17.2,17.35,17.16,17.34,196071.0,16.5453,16.6895,16.5068,16.6799,196071.0
2023-11-17 12:00:00,17.35,17.39,17.31,17.33,156124.0,16.6895,16.728,16.6511,16.6703,156124.0
2023-11-17 12:30:00,17.32,17.39,17.3,17.35,160237.0,16.6607,16.728,16.6414,16.6895,160237.0
2023-11-17 13:00:00,17.35,17.38,17.27,17.29,222474.0,16.6895,16.7184,16.6126,16.6318,222474.0
2023-11-17 13:30:00,17.29,17.32,17.22,17.29,149269.0,16.6318,16.6607,16.5645,16.6318,149269.0
2023-11-17 14:00:00,17.29,17.33,17.2,17.23,204931.0,16.6318,16.6703,16.5453,16.5741,204931.0
2023-11-17 14:30:00,17.23,17.26,17.2,17.25,243679.0,16.5741,16.603,16.5453,16.5933,243679.0
2023-11-17 15:00:00,17.26,17.29,17.2,17.23,234362.0,16.603,16.6318,16.5453,16.5741,234362.0
2023-11-17 15:30:00,17.23,17.25,17.15,17.21,1112994.0,16.5741,16.5933,16.4972,16.5549,1112994.0
2023-11-20 09:30:00,17.25,17.31,16.96,17.25,343133.0,16.5933,16.6511,16.3144,16.5933,343133.0
2023-11-20 10:00:00,17.24,17.27,17.13,17.14,253863.0,16.5837,16.6126,16.4779,16.4875,253863.0
2023-11-20 10:30:00,17.13,17.36,17.11,17.23,253226.0,16.4779,16.6992,16.4587,16.5741,253226.0
2023-11-20 11:00:00,17.24,17.25,17.07,17.11,230286.0,16.5837,16.5933,16.4202,16.4587,230286.0
2023-11-20 11:30:00,17.1,17.16,17.03,17.07,208293.0,16.4491,16.5068,16.3817,16.4202,208293.0
2023-11-20 12:00:00,17.07,17.15,17.01,17.03,277561.0,16.4202,16.4972,16.3625,16.3817,277561.0
2023-11-20 12:30:00,17.02,17.16,17.0,17.16,365407.0,16.3721,16.5068,16.3529,16.5068,365407.0
2023-11-20 13:00:00,17.16,17.24,17.13,17.13,176133.0,16.5068,16.5837,16.4779,16.4779,176133.0
2023-11-20 13:30:00,17.14,17.18,17.05,17.06,324429.0,16.4875,16.526,16.401,16.4106,324429.0
2023-11-20 14:00:00,17.06,17.18,17.06,17.14,190763.0,16.4106,16.526,16.4106,16.4875,190763.0
2023-11-20 14:30:00,17.14,17.18,17.03,17.04,314613.0,16.4875,16.526,16.3817,16.3913,314613.0
2023-11-20 15:00:00,17.04,17.14,17.01,17.05,375638.0,16.3913,16.4875,16.3625,16.401,375638.0
2023-11-20 15:30:00,17.05,17.13,17.04,17.13,1362405.0,16.401,16.4779,16.3913,16.4779,1362405.0
2023-11-21 09:30:00,17.0,17.07,16.5,16.58,458769.0,16.3529,16.4202,15.8719,15.9489,458769.0
2023-11-21 10:00:00,16.58,16.83,16.58,16.66,239394.0,15.9489,16.1893,15.9489,16.0258,239394.0
2023-11-21 10:30:00,16.66,16.78,16.63,16.71,194263.0,16.0258,16.1412,15.9969,16.0739,194263.0
2023-11-21 11:00:00,16.71,16.72,16.62,16.65,135122.0,16.0739,16.0835,15.9873,16.0162,135122.0
2023-11-21 11:30:00,16.65,16.7,16.5,16.55,197294.0,16.0162,16.0643,15.8719,15.92,197294.0
2023-11-21 12:00:00,16.55,16.68,16.55,16.68,188089.0,15.92,16.045,15.92,16.045,188089.0
2023-11-21 12:30:00,16.68,16.71,16.57,16.59,170117.0,16.045,16.0739,15.9392,15.9585,170117.0
2023-11-21 13:00:00,16.6,16.63,16.54,16.63,172152.0,15.9681,15.9969,15.9104,15.9969,172152.0
2023-11-21 13:30:00,16.63,16.7,16.59,16.6,201179.0,15.9969,16.0643,15.9585,15.9681,201179.0
2023-11-21 14:00:00,16.59,16.62,16.52,16.6,317917.0,15.9585,15.9873,15.8911,15.9681,317917.0
2023-11-21 14:30:00,16.6,16.61,16.48,16.54,275220.0,15.9681,15.9777,15.8527,15.9104,275220.0
2023-11-21 15:00:00,16.54,16.56,16.49,16.51,256907.0,15.9104,15.9296,15.8623,15.8815,256907.0
2023-11-21 15:30:00,16.51,16.6,16.5,16.52,1039757.0,15.8815,15.9681,15.8719,15.8911,1039757.0
2023-11-22 09:30:00,16.66,16.68,16.29,16.53,392953.0,16.0258,16.045,15.6699,15.9008,392953.0
2023-11-22 10:00:00,16.53,16.68,16.38,16.65,257469.0,15.9008,16.045,15.7565,16.0162,257469.0
2023-11-22 10:30:00,16.64,16.7,16.59,16.66,184424.0,16.0066,16.0643,15.9585,16.0258,184424.0
2023-11-22 11:00:00,16.67,16.68,16.58,16.58,107192.0,16.0354,16.045,15.9489,15.9489,107192.0
2023-11-22 11:30:00,16.59,16.72,16.56,16.71,199219.0,15.9585,16.0835,15.9296,16.0739,199219.0
2023-11-22 12:00:00,16.72,16.72,16.54,16.55,142278.0,16.0835,16.0835,15.9104,15.92,142278.0
2023-11-22 12:30:00,16.56,16.59,16.52,16.55,111149.0,15.9296,15.9585,15.8911,15.92,111149.0
2023-11-22 13:00:00,16.55,16.59,16.5,16.57,104993.0,15.92,15.9585,15.8719,15.9392,104993.0
2023-11-22 13:30:00,16.58,16.64,16.57,16.59,101534.0,15.9489,16.0066,15.9392,15.9585,101534.0
2023-11-22 14:00:00,16.6,16.62,16.56,16.61,92137.0,15.9681,15.9873,15.9296,15.9777,92137.0
2023-11-22 14:30:00,16.61,16.63,16.53,16.62,162468.0,15.9777,15.9969,15.9008,15.9873,162468.0
2023-11-22 15:00:00,16.62,16.67,16.59,16.67,143770.0,15.9873,16.0354,15.9585,16.0354,143770.0
2023-11-22 15:30:00,16.67,16.72,16.62,16.67,794732.0,16.0354,16.0835,15.9873,16.0354,794732.0
2023-11-24 09:30:00,16.63,16.79,16.4,16.53,343047.0,15.9969,16.1509,15.7757,15.9008,343047.0
2023-11-24 10:00:00,16.53,16.58,16.47,16.51,212756.0,15.9008,15.9489,15.843,15.8815,212756.0
2023-11-24 10:30:00,16.51,16.6,16.49,16.59,322012.0,15.8815,15.9681,15.8623,15.9585,322012.0
2023-11-24 11:00:00,16.59,16.6,16.52,16.55,261330.0,15.9585,15.9681,15.8911,15.92,261330.0
2023-11-24 11:30:00,16.55,16.57,16.47,16.47,349751.0,15.92,15.9392,15.843,15.843,349751.0
2023-11-24 12:00:00,16.47,16.61,16.47,16.59,143267.0,15.843,15.9777,15.843,15.9585,143267.0
2023-11-24 12:30:00,16.59,16.69,16.58,16.6,422301.0,15.9585,16.0547,15.9489,15.9681,422301.0
2023-11-27 09:30:00,16.46,16.47,16.09,16.29,668346.0,15.8334,15.843,15.4775,15.6699,668346.0
2023-11-27 10:00:00,16.28,16.59,16.27,16.53,324071.0,15.6603,15.9585,15.6507,15.9008,324071.0
2023-11-27 10:30:00,16.53,16.6,16.47,16.5,252956.0,15.9008,15.9681,15.843,15.8719,252956.0
2023-11-27 11:00:00,16.49,16.59,16.44,16.57,233685.0,15.8623,15.9585,15.8142,15.9392,233685.0
2023-11-27 11:30:00,16.57,16.61,16.52,16.58,276001.0,15.9392,15.9777,15.8911,15.9489,276001.0
2023-11-27 12:00:00,16.57,16.65,16.54,16.54,276869.0,15.9392,16.0162,15.9104,15.9104,276869.0
2023-11-27 12:30:00,16.55,16.6,16.51,16.55,261081.0,15.92,15.9681,15.8815,15.92,261081.0
2023-11-27 13:00:00,16.55,16.6,16.54,16.57,241522.0,15.92,15.9681,15.9104,15.9392,241522.0
2023-11-27 13:30:00,16.57,16.59,16.52,16.57,249258.0,15.9392,15.9585,15.8911,15.9392,249258.0
2023-11-27 14:00:00,16.58,16.7,16.57,16.69,350822.0,15.9489,16.0643,15.9392,16.0547,350822.0
2023-11-27 14:30:00,16.69,16.78,16.63,16.64,401606.0,16.0547,16.1412,15.9969,16.0066,401606.0
2023-11-27 15:00:00,16.64,16.67,16.5,16.51,384709.0,16.0066,16.0354,15.8719,15.8815,384709.0
2023-11-27 15:30:00,16.5,16.61,16.49,16.58,1243344.0,15.8719,15.9777,15.8623,15.9489,1243344.0
2023-11-28 09:30:00,16.51,16.61,16.36,16.51,292953.0,15.8815,15.9777,15.7372,15.8815,292953.0
2023-11-28 10:00:00,16.51,16.71,16.48,16.68,347037.0,15.8815,16.0739,15.8527,16.045,347037.0
2023-11-28 10:30:00,16.68,16.95,16.67,16.92,323219.0,16.045,16.3048,16.0354,16.2759,323219.0
2023-11-28 11:00:00,16.91,16.94,16.74,16.74,234506.0,16.2663,16.2951,16.1028,16.1028,234506.0
2023-11-28 11:30:00,16.75,16.93,16.74,16.89,206128.0,16.1124,16.2855,16.1028,16.2471,206128.0
2023-11-28 12:00:00,16.88,16.92,16.79,16.82,252465.0,16.2374,16.2759,16.1509,16.1797,252465.0
2023-11-28 12:30:00,16.82,16.85,16.72,16.78,190748.0,16.1797,16.2086,16.0835,16.1412,190748.0
2023-11-28 13:00:00,16.78,16.86,16.72,16.84,235648.0,16.1412,16.2182,16.0835,16.199,235648.0
2023-11-28 13:30:00,16.84,16.86,16.81,16.84,234579.0,16.199,16.2182,16.1701,16.199,234579.0
2023-11-28 14:00:00,16.84,16.89,16.82,16.86,202465.0,16.199,16.2471,16.1797,16.2182,202465.0
2023-11-28 14:30:00,16.85,16.94,16.83,16.93,283518.0,16.2086,16.2951,16.1893,16.2855,283518.0
2023-11-28 15:00:00,16.92,16.97,16.89,16.96,302352.0,16.2759,16.324,16.2471,16.3144,302352.0
2023-11-28 15:30:00,16.96,16.99,16.87,16.9,1014990.0,16.3144,16.3432,16.2278,16.2567,1014990.0
2023-11-29 09:30:00,17.14,17.35,17.0,17.22,479854.0,16.4875,16.6895,16.3529,16.5645,479854.0
2023-11-29 10:00:00,17.21,17.23,16.89,16.91,589805.0,16.5549,16.5741,16.2471,16.2663,589805.0
2023-11-29 10:30:00,16.91,17.02,16.86,16.91,455694.0,16.2663,16.3721,16.2182,16.2663,455694.0
2023-11-29 11:00:00,16.91,16.93,16.77,16.91,199122.0,16.2663,16.2855,16.1316,16.2663,199122.0
2023-11-29 11:30:00,16.92,17.02,16.87,17.02,439821.0,16.2759,16.3721,16.2278,16.3721,439821.0
2023-11-29 12:00:00,17.02,17.32,16.97,17.17,296555.0,16.3721,16.6607,16.324,16.5164,296555.0
2023-11-29 12:30:00,17.16,17.17,17.06,17.07,210994.0,16.5068,16.5164,16.4106,16.4202,210994.0
2023-11-29 13:00:00,17.07,17.1,17.02,17.03,245302.0,16.4202,16.4491,16.3721,16.3817,245302.0
2023-11-29 13:30:00,17.03,17.16,17.03,17.07,390130.0,16.3817,16.5068,16.3817,16.4202,390130.0
2023-11-29 14:00:00,17.07,17.24,17.04,17.22,503797.0,16.4202,16.5837,16.3913,16.5645,503797.0
2023-11-29 14:30:00,17.22,17.24,17.15,17.16,367019.0,16.5645,16.5837,16.4972,16.5068,367019.0
2023-11-29 15:00:00,17.16,17.2,17.11,17.18,332184.0,16.5068,16.5453,16.4587,16.526,332184.0
2023-11-29 15:30:00,17.18,17.19,17.09,17.14,1001272.0,16.526,16.5356,16.4394,16.4875,1001272.0
2023-11-30 09:30:00,17.18,17.24,16.5,16.78,586967.0,16.526,16.5837,15.8719,16.1412,586967.0
2023-11-30 10:00:00,16.78,16.9,16.7,16.79,341363.0,16.1412,16.2567,16.0643,16.1509,341363.0
2023-11-30 10:30:00,16.79,16.83,16.63,16.75,260189.0,16.1509,16.1893,15.9969,16.1124,260189.0
2023-11-30 11:00:00,16.76,17.01,16.74,16.91,316325.0,16.122,16.3625,16.1028,16.2663,316325.0
2023-11-30 11:30:00,16.89,16.9,16.67,16.68,234830.0,16.2471,16.2567,16.0354,16.045,234830.0
2023-11-30 12:00:00,16.68,16.72,16.59,16.61,237150.0,16.045,16.0835,15.9585,15.9777,237150.0
2023-11-30 12:30:00,16.61,16.74,16.58,16.68,256838.0,15.9777,16.1028,15.9489,16.045,256838.0
2023-11-30 13:00:00,16.68,16.73,16.61,16.66,221206.0,16.045,16.0931,15.9777,16.0258,221206.0
2023-11-30 13:30:00,16.66,16.73,16.65,16.68,352286.0,16.0258,16.0931,16.0162,16.045,352286.0
2023-11-30 14:00:00,16.68,16.72,16.64,16.7,358111.0,16.045,16.0835,16.0066,16.0643,358111.0
2023-11-30 14:30:00,16.69,16.81,16.66,16.73,416122.0,16.0547,16.1701,16.0258,16.0931,416122.0
2023-11-30 15:00:00,16.72,16.74,16.62,16.65,340840.0,16.0835,16.1028,15.9873,16.0162,340840.0
2023-11-30 15:30:00,16.66,16.76,16.61,16.7,2299997.0,16.0258,16.122,15.9777,16.0643,2299997.0
2023-12-01 09:30:00,17.01,17.12,16.68,16.97,488081.0,16.3625,16.4683,16.045,16.324,488081.0
2023-12-01 10:00:00,16.98,17.33,16.98,17.26,487615.0,16.3336,16.6703,16.3336,16.603,487615.0
2023-12-01 10:30:00,17.26,17.38,17.23,17.27,484512.0,16.603,16.7184,16.5741,16.6126,484512.0
2023-12-01 11:00:00,17.27,17.59,17.2,17.59,388806.0,16.6126,16.9204,16.5453,16.9204,388806.0
2023-12-01 11:30:00,17.59,17.89,17.53,17.79,457530.0,16.9204,17.209,16.8627,17.1128,457530.0
2023-12-01 12:00:00,17.79,17.88,17.76,17.76,509209.0,17.1128,17.1994,17.0839,17.0839,509209.0
2023-12-01 12:30:00,17.75,17.89,17.74,17.87,301006.0,17.0743,17.209,17.0647,17.1897,301006.0
2023-12-01 13:00:00,17.87,17.93,17.81,17.89,270373.0,17.1897,17.2475,17.132,17.209,270373.0
2023-12-01 13:30:00,17.89,17.95,17.85,17.87,237534.0,17.209,17.2667,17.1705,17.1897,237534.0
2023-12-01 14:00:00,17.87,17.87,17.75,17.83,274107.0,17.1897,17.1897,17.0743,17.1513,274107.0
2023-12-01 14:30:00,17.82,17.91,17.82,17.87,419325.0,17.1416,17.2282,17.1416,17.1897,419325.0
2023-12-01 15:00:00,17.88,17.98,17.86,17.96,614637.0,17.1994,17.2956,17.1801,17.2763,614637.0
2023-12-01 15:30:00,17.97,18.1,17.96,18.09,2027838.0,17.2859,17.411,17.2763,17.4014,2027838.0
2023-12-04 09:30:00,17.91,19.06,17.88,18.82,1560682.0,17.2282,18.3344,17.1994,18.1036,1560682.0
2023-12-04 10:00:00,18.82,19.06,18.72,18.75,820876.0,18.1036,18.3344,18.0074,18.0362,820876.0
2023-12-04 10:30:00,18.75,18.96,18.61,18.69,708035.0,18.0362,18.2383,17.9016,17.9785,708035.0
2023-12-04 11:00:00,18.69,18.95,18.64,18.93,505902.0,17.9785,18.2286,17.9304,18.2094,505902.0
2023-12-04 11:30:00,18.93,19.06,18.81,19.05,582956.0,18.2094,18.3344,18.094,18.3248,582956.0
2023-12-04 12:00:00,19.05,19.05,18.69,18.75,446837.0,18.3248,18.3248,17.9785,18.0362,446837.0
2023-12-04 12:30:00,18.76,18.91,18.73,18.89,376178.0,18.0459,18.1902,18.017,18.1709,376178.0
2023-12-04 13:00:00,18.89,18.91,18.72,18.73,405595.0,18.1709,18.1902,18.0074,18.017,405595.0
2023-12-04 13:30:00,18.73,18.84,18.7,18.8,282270.0,18.017,18.1228,17.9882,18.0843,282270.0
2023-12-04 14:00:00,18.8,18.87,18.77,18.79,331752.0,18.0843,18.1517,18.0555,18.0747,331752.0
2023-12-04 14:30:00,18.79,18.81,18.75,18.79,327730.0,18.0747,18.094,18.0362,18.0747,327730.0
2023-12-04 15:00:00,18.79,18.9,18.79,18.83,488573.0,18.0747,18.1805,18.0747,18.1132,488573.0
2023-12-04 15:30:00,18.84,18.85,18.73,18.79,1180265.0,18.1228,18.1324,18.017,18.0747,1180265.0
2023-12-05 09:30:00,18.55,18.58,18.2,18.31,479683.0,17.8439,17.8727,17.5072,17.613,479683.0
2023-12-05 10:00:00,18.31,18.43,18.09,18.21,416190.0,17.613,17.7284,17.4014,17.5168,416190.0
2023-12-05 10:30:00,18.22,18.24,18.08,18.13,244762.0,17.5264,17.5457,17.3918,17.4398,244762.0
2023-12-05 11:00:00,18.13,18.27,18.08,18.16,361805.0,17.4398,17.5745,17.3918,17.4687,361805.0
2023-12-05 11:30:00,18.16,18.17,18.0,18.12,372289.0,17.4687,17.4783,17.3148,17.4302,372289.0
2023-12-05 12:00:00,18.12,18.16,18.06,18.14,233254.0,17.4302,17.4687,17.3725,17.4495,233254.0
2023-12-05 12:30:00,18.14,18.16,18.0,18.14,239386.0,17.4495,17.4687,17.3148,17.4495,239386.0
2023-12-05 13:00:00,18.13,18.2,18.05,18.15,188948.0,17.4398,17.5072,17.3629,17.4591,188948.0
2023-12-05 13:30:00,18.16,18.21,18.09,18.19,259317.0,17.4687,17.5168,17.4014,17.4976,259317.0
2023-12-05 14:00:00,18.19,18.2,18.1,18.14,225301.0,17.4976,17.5072,17.411,17.4495,225301.0
2023-12-05 14:30:00,18.15,18.16,18.09,18.13,201228.0,17.4591,17.4687,17.4014,17.4398,201228.0
2023-12-05 15:00:00,18.13,18.15,18.07,18.09,281464.0,17.4398,17.4591,17.3821,17.4014,281464.0
2023-12-05 15:30:00,18.09,18.11,18.03,18.08,814415.0,17.4014,17.4206,17.3437,17.3918,814415.0
2023-12-06 09:30:00,18.24,18.41,18.03,18.31,371899.0,17.5457,17.7092,17.3437,17.613,371899.0
2023-12-06 10:00:00,18.32,18.6,18.31,18.51,464360.0,17.6226,17.892,17.613,17.8054,464360.0
2023-12-06 10:30:00,18.51,18.74,18.51,18.63,260101.0,17.8054,18.0266,17.8054,17.9208,260101.0
2023-12-06 11:00:00,18.63,18.71,18.57,18.67,248767.0,17.9208,17.9978,17.8631,17.9593,248767.0
2023-12-06 11:30:00,18.67,18.7,18.59,18.7,223463.0,17.9593,17.9882,17.8823,17.9882,223463.0
2023-12-06 12:00:00,18.7,18.75,18.62,18.71,283235.0,17.9882,18.0362,17.9112,17.9978,283235.0
2023-12-06 12:30:00,18.71,18.75,18.5,18.54,364130.0,17.9978,18.0362,17.7958,17.8342,364130.0
2023-12-06 13:00:00,18.54,18.62,18.36,18.37,259571.0,17.8342,17.9112,17.6611,17.6707,259571.0
2023-12-06 13:30:00,18.37,18.37,18.3,18.3,155225.0,17.6707,17.6707,17.6034,17.6034,155225.0
2023-12-06 14:00:00,18.3,18.41,18.29,18.31,181912.0,17.6034,17.7092,17.5938,17.613,181912.0
2023-12-06 14:30:00,18.31,18.47,18.31,18.38,157431.0,17.613,17.7669,17.613,17.6803,157431.0
2023-12-06 15:00:00,18.38,18.41,18.25,18.27,287484.0,17.6803,17.7092,17.5553,17.5745,287484.0
2023-12-06 15:30:00,18.27,18.27,18.18,18.22,555804.0,17.5745,17.5745,17.4879,17.5264,555804.0
2023-12-07 09:30:00,18.21,18.25,17.82,18.22,547393.0,17.5168,17.5553,17.1416,17.5264,547393.0
2023-12-07 10:00:00,18.21,18.41,18.21,18.39,387670.0,17.5168,17.7092,17.5168,17.69,387670.0
2023-12-07 10:30:00,18.39,18.41,18.24,18.39,280989.0,17.69,17.7092,17.5457,17.69,280989.0
2023-12-07 11:00:00,18.39,18.41,18.18,18.3,208279.0,17.69,17.7092,17.4879,17.6034,208279.0
2023-12-07 11:30:00,18.3,18.37,18.27,18.32,203023.0,17.6034,17.6707,17.5745,17.6226,203023.0
2023-12-07 12:00:00,18.32,18.38,18.31,18.35,162380.0,17.6226,17.6803,17.613,17.6515,162380.0
2023-12-07 12:30:00,18.35,18.48,18.34,18.38,136493.0,17.6515,17.7765,17.6419,17.6803,136493.0
2023-12-07 13:00:00,18.38,18.38,18.26,18.29,193267.0,17.6803,17.6803,17.5649,17.5938,193267.0
2023-12-07 13:30:00,18.29,18.33,18.26,18.3,141155.0,17.5938,17.6322,17.5649,17.6034,141155.0
2023-12-07 14:00:00,18.3,18.35,18.28,18.29,145657.0,17.6034,17.6515,17.5841,17.5938,145657.0
2023-12-07 14:30:00,18.29,18.34,18.26,18.29,127252.0,17.5938,17.6419,17.5649,17.5938,127252.0
2023-12-07 15:00:00,18.29,18.31,18.23,18.26,215292.0,17.5938,17.613,17.536,17.5649,215292.0
2023-12-07 15:30:00,18.26,18.28,18.2,18.2,831630.0,17.5649,17.5841,17.5072,17.5072,831630.0
2023-12-08 09:30:00,18.15,18.41,18.15,18.19,387722.0,17.5457,17.7971,17.5457,17.5844,387722.0
2023-12-08 10:00:00,18.19,18.35,18.14,18.3,296748.0,17.5844,17.7391,17.536,17.6907,296748.0
2023-12-08 10:30:00,18.3,18.37,18.2,18.26,279668.0,17.6907,17.7584,17.594,17.652,279668.0
2023-12-08 11:00:00,18.26,18.3,18.06,18.14,203777.0,17.652,17.6907,17.4587,17.536,203777.0
2023-12-08 11:30:00,18.14,18.18,18.09,18.16,130087.0,17.536,17.5747,17.4877,17.5554,130087.0
2023-12-08 12:00:00,18.16,18.27,18.14,18.23,116050.0,17.5554,17.6617,17.536,17.623,116050.0
2023-12-08 12:30:00,18.22,18.27,18.2,18.22,158694.0,17.6134,17.6617,17.594,17.6134,158694.0
2023-12-08 13:00:00,18.23,18.26,18.2,18.24,109905.0,17.623,17.652,17.594,17.6327,109905.0
2023-12-08 13:30:00,18.24,18.26,18.2,18.25,98328.0,17.6327,17.652,17.594,17.6424,98328.0
2023-12-08 14:00:00,18.26,18.26,18.16,18.19,117978.0,17.652,17.652,17.5554,17.5844,117978.0
2023-12-08 14:30:00,18.2,18.26,18.16,18.26,141103.0,17.594,17.652,17.5554,17.652,141103.0
2023-12-08 15:00:00,18.26,18.27,18.21,18.23,222157.0,17.652,17.6617,17.6037,17.623,222157.0
2023-12-08 15:30:00,18.22,18.27,18.14,18.14,695921.0,17.6134,17.6617,17.536,17.536,695921.0
2023-12-11 09:30:00,18.14,18.45,17.97,17.98,507549.0,17.536,17.8357,17.3717,17.3814,507549.0
2023-12-11 10:00:00,17.98,18.27,17.95,18.18,314385.0,17.3814,17.6617,17.3524,17.5747,314385.0
2023-12-11 10:30:00,18.18,18.28,18.11,18.16,375003.0,17.5747,17.6714,17.507,17.5554,375003.0
2023-12-11 11:00:00,18.16,18.3,18.13,18.28,315231.0,17.5554,17.6907,17.5264,17.6714,315231.0
2023-12-11 11:30:00,18.28,18.35,18.24,18.34,292212.0,17.6714,17.7391,17.6327,17.7294,292212.0
2023-12-11 12:00:00,18.33,18.33,18.17,18.2,148122.0,17.7197,17.7197,17.565,17.594,148122.0
2023-12-11 12:30:00,18.19,18.22,18.14,18.2,113773.0,17.5844,17.6134,17.536,17.594,113773.0
2023-12-11 13:00:00,18.21,18.31,18.16,18.3,162460.0,17.6037,17.7004,17.5554,17.6907,162460.0
2023-12-11 13:30:00,18.3,18.35,18.26,18.3,181314.0,17.6907,17.7391,17.652,17.6907,181314.0
2023-12-11 14:00:00,18.3,18.35,18.24,18.25,141101.0,17.6907,17.7391,17.6327,17.6424,141101.0
2023-12-11 14:30:00,18.25,18.25,18.18,18.22,164132.0,17.6424,17.6424,17.5747,17.6134,164132.0
2023-12-11 15:00:00,18.22,18.25,18.18,18.2,244958.0,17.6134,17.6424,17.5747,17.594,244958.0
2023-12-11 15:30:00,18.2,18.27,18.15,18.23,829130.0,17.594,17.6617,17.5457,17.623,829130.0
2023-12-12 09:30:00,18.17,18.17,17.64,17.66,429978.0,17.565,17.565,17.0527,17.072,429978.0
2023-12-12 10:00:00,17.66,17.74,17.55,17.71,539724.0,17.072,17.1494,16.9657,17.1204,539724.0
2023-12-12 10:30:00,17.71,17.8,17.66,17.79,211053.0,17.1204,17.2074,17.072,17.1977,211053.0
2023-12-12 11:00:00,17.78,17.79,17.67,17.69,248806.0,17.188,17.1977,17.0817,17.101,248806.0
2023-12-12 11:30:00,17.69,17.83,17.69,17.81,161600.0,17.101,17.2364,17.101,17.217,161600.0
2023-12-12 12:00:00,17.82,17.85,17.75,17.8,137280.0,17.2267,17.2557,17.159,17.2074,137280.0
2023-12-12 12:30:00,17.81,17.94,17.8,17.87,284790.0,17.217,17.3427,17.2074,17.275,284790.0
2023-12-12 13:00:00,17.87,17.95,17.86,17.89,145506.0,17.275,17.3524,17.2654,17.2944,145506.0
2023-12-12 13:30:00,17.89,17.92,17.84,17.91,136413.0,17.2944,17.3234,17.246,17.3137,136413.0
2023-12-12 14:00:00,17.9,18.03,17.85,17.98,230774.0,17.304,17.4297,17.2557,17.3814,230774.0
2023-12-12 14:30:00,17.98,18.01,17.95,17.96,204451.0,17.3814,17.4104,17.3524,17.362,204451.0
2023-12-12 15:00:00,17.96,18.0,17.93,17.94,237103.0,17.362,17.4007,17.333,17.3427,237103.0
2023-12-12 15:30:00,17.94,17.94,17.75,17.77,931444.0,17.3427,17.3427,17.159,17.1784,931444.0
2023-12-13 09:30:00,17.65,17.82,17.51,17.7,526997.0,17.0624,17.2267,16.927,17.1107,526997.0
2023-12-13 10:00:00,17.71,18.03,17.71,17.85,387298.0,17.1204,17.4297,17.1204,17.2557,387298.0
2023-12-13 10:30:00,17.85,17.86,17.67,17.72,253597.0,17.2557,17.2654,17.0817,17.13,253597.0
2023-12-13 11:00:00,17.71,17.76,17.58,17.6,404841.0,17.1204,17.1687,16.9947,17.014,404841.0
2023-12-13 11:30:00,17.6,17.6,17.53,17.55,207911.0,17.014,17.014,16.9464,16.9657,207911.0
2023-12-13 12:00:00,17.54,17.59,17.5,17.57,149492.0,16.956,17.0044,16.9174,16.985,149492.0
2023-12-13 12:30:00,17.57,17.61,17.55,17.59,127962.0,16.985,17.0237,16.9657,17.0044,127962.0
2023-12-13 13:00:00,17.59,17.62,17.55,17.62,164331.0,17.0044,17.0334,16.9657,17.0334,164331.0
2023-12-13 13:30:00,17.62,17.68,17.58,17.62,253258.0,17.0334,17.0914,16.9947,17.0334,253258.0
2023-12-13 14:00:00,17.62,18.01,17.61,17.99,471559.0,17.0334,17.4104,17.0237,17.391,471559.0
2023-12-13 14:30:00,17.99,18.53,17.99,18.5,1094811.0,17.391,17.9131,17.391,17.8841,1094811.0
2023-12-13 15:00:00,18.5,18.79,18.5,18.64,864519.0,17.8841,18.1644,17.8841,18.0194,864519.0
2023-12-13 15:30:00,18.64,18.87,18.61,18.8,1660914.0,18.0194,18.2417,17.9904,18.1741,1660914.0
2023-12-14 09:30:00,19.53,20.24,19.38,20.15,1528344.0,18.8798,19.5661,18.7348,19.4791,1528344.0
2023-12-14 10:00:00,20.16,20.35,19.81,20.32,1034034.0,19.4888,19.6725,19.1504,19.6435,1034034.0
2023-12-14 10:30:00,20.33,20.55,20.17,20.55,808672.0,19.6531,19.8658,19.4985,19.8658,808672.0
2023-12-14 11:00:00,20.55,20.55,20.35,20.53,604741.0,19.8658,19.8658,19.6725,19.8465,604741.0
2023-12-14 11:30:00,20.53,20.69,20.48,20.67,517373.0,19.8465,20.0011,19.7981,19.9818,517373.0
2023-12-14 12:00:00,20.67,20.69,20.57,20.64,528064.0,19.9818,20.0011,19.8851,19.9528,528064.0
2023-12-14 12:30:00,20.64,20.67,20.44,20.45,410639.0,19.9528,19.9818,19.7595,19.7691,410639.0
2023-12-14 13:00:00,20.46,20.68,20.38,20.55,389088.0,19.7788,19.9915,19.7015,19.8658,389088.0
2023-12-14 13:30:00,20.55,20.64,20.41,20.49,351894.0,19.8658,19.9528,19.7305,19.8078,351894.0
2023-12-14 14:00:00,20.5,20.55,20.3,20.31,446437.0,19.8175,19.8658,19.6241,19.6338,446437.0
2023-12-14 14:30:00,20.3,20.3,20.07,20.26,858210.0,19.6241,19.6241,19.4018,19.5855,858210.0
2023-12-14 15:00:00,20.26,20.27,20.15,20.21,636991.0,19.5855,19.5951,19.4791,19.5371,636991.0
2023-12-14 15:30:00,20.21,20.4,20.2,20.4,1502274.0,19.5371,19.7208,19.5275,19.7208,1502274.0
2023-12-15 09:30:00,20.27,20.54,19.75,19.96,973193.0,19.5951,19.8561,19.0924,19.2954,973193.0
2023-12-15 10:00:00,19.97,20.22,19.89,20.21,417648.0,19.3051,19.5468,19.2278,19.5371,417648.0
2023-12-15 10:30:00,20.19,20.2,20.01,20.14,286679.0,19.5178,19.5275,19.3438,19.4695,286679.0
2023-12-15 11:00:00,20.13,20.26,20.12,20.2,295240.0,19.4598,19.5855,19.4501,19.5275,295240.0
2023-12-15 11:30:00,20.21,20.35,20.17,20.26,359090.0,19.5371,19.6725,19.4985,19.5855,359090.0
2023-12-15 12:00:00,20.26,20.28,20.17,20.24,304726.0,19.5855,19.6048,19.4985,19.5661,304726.0
2023-12-15 12:30:00,20.24,20.26,19.98,20.13,538890.0,19.5661,19.5855,19.3148,19.4598,538890.0
2023-12-15 13:00:00,20.13,20.17,20.03,20.15,316402.0,19.4598,19.4985,19.3631,19.4791,316402.0
2023-12-15 13:30:00,20.15,20.15,19.96,19.98,285426.0,19.4791,19.4791,19.2954,19.3148,285426.0
2023-12-15 14:00:00,19.98,20.0,19.91,19.92,233036.0,19.3148,19.3341,19.2471,19.2568,233036.0
2023-12-15 14:30:00,19.92,19.93,19.79,19.85,217087.0,19.2568,19.2664,19.1311,19.1891,217087.0
2023-12-15 15:00:00,19.85,19.88,19.77,19.82,273617.0,19.1891,19.2181,19.1118,19.1601,273617.0
2023-12-15 15:30:00,19.82,19.95,19.73,19.89,1242777.0,19.1601,19.2858,19.0731,19.2278,1242777.0
2023-12-18 09:30:00,18.9,18.92,18.01,18.27,3046502.0,18.2707,18.2901,17.4104,17.6617,3046502.0
2023-12-18 10:00:00,18.28,18.48,18.12,18.26,1304887.0,17.6714,17.8647,17.5167,17.652,1304887.0
2023-12-18 10:30:00,18.26,18.51,18.12,18.28,963099.0,17.652,17.8937,17.5167,17.6714,963099.0
2023-12-18 11:00:00,18.29,18.49,18.23,18.48,531980.0,17.681,17.8744,17.623,17.8647,531980.0
2023-12-18 11:30:00,18.48,18.5,18.29,18.32,458642.0,17.8647,17.8841,17.681,17.71,458642.0
2023-12-18 12:00:00,18.33,18.52,18.33,18.5,377211.0,17.7197,17.9034,17.7197,17.8841,377211.0
2023-12-18 12:30:00,18.5,18.6,18.43,18.55,434646.0,17.8841,17.9807,17.8164,17.9324,434646.0
2023-12-18 13:00:00,18.55,18.58,18.46,18.51,380501.0,17.9324,17.9614,17.8454,17.8937,380501.0
2023-12-18 13:30:00,18.51,18.55,18.46,18.47,394035.0,17.8937,17.9324,17.8454,17.8551,394035.0
2023-12-18 14:00:00,18.46,18.5,18.31,18.43,500167.0,17.8454,17.8841,17.7004,17.8164,500167.0
2023-12-18 14:30:00,18.43,18.58,18.37,18.53,917161.0,17.8164,17.9614,17.7584,17.9131,917161.0
2023-12-18 15:00:00,18.53,18.58,18.39,18.4,699677.0,17.9131,17.9614,17.7777,17.7874,699677.0
2023-12-18 15:30:00,18.4,18.5,18.35,18.35,1735473.0,17.7874,17.8841,17.7391,17.7391,1735473.0
2023-12-19 09:30:00,18.62,18.99,18.56,18.78,1432928.0,18.0001,18.3577,17.9421,18.1547,1432928.0
2023-12-19 10:00:00,18.79,18.9,18.68,18.69,623614.0,18.1644,18.2707,18.0581,18.0677,623614.0
2023-12-19 10:30:00,18.69,18.79,18.6,18.72,475726.0,18.0677,18.1644,17.9807,18.0967,475726.0
2023-12-19 11:00:00,18.72,19.03,18.68,18.98,612449.0,18.0967,18.3964,18.0581,18.3481,612449.0
2023-12-19 11:30:00,18.98,19.0,18.84,18.85,294145.0,18.3481,18.3674,18.2127,18.2224,294145.0
2023-12-19 12:00:00,18.85,18.94,18.8,18.91,399227.0,18.2224,18.3094,18.1741,18.2804,399227.0
2023-12-19 12:30:00,18.92,19.17,18.92,19.03,521713.0,18.2901,18.5317,18.2901,18.3964,521713.0
2023-12-19 13:00:00,19.02,19.04,18.91,18.93,210038.0,18.3867,18.4061,18.2804,18.2997,210038.0
2023-12-19 13:30:00,18.92,18.95,18.81,18.85,253352.0,18.2901,18.3191,18.1837,18.2224,253352.0
2023-12-19 14:00:00,18.84,18.87,18.76,18.78,310260.0,18.2127,18.2417,18.1354,18.1547,310260.0
2023-12-19 14:30:00,18.78,18.81,18.73,18.75,253108.0,18.1547,18.1837,18.1064,18.1257,253108.0
2023-12-19 15:00:00,18.76,18.79,18.66,18.69,258960.0,18.1354,18.1644,18.0387,18.0677,258960.0
2023-12-19 15:30:00,18.68,18.77,18.68,18.73,877063.0,18.0581,18.1451,18.0581,18.1064,877063.0
2023-12-20 09:30:00,18.42,18.69,18.34,18.48,419332.0,17.8067,18.0677,17.7294,17.8647,419332.0
2023-12-20 10:00:00,18.49,18.58,18.41,18.46,408610.0,17.8744,17.9614,17.7971,17.8454,408610.0
2023-12-20 10:30:00,18.49,18.62,18.42,18.47,283819.0,17.8744,18.0001,17.8067,17.8551,283819.0
2023-12-20 11:00:00,18.46,18.53,18.39,18.53,296775.0,17.8454,17.9131,17.7777,17.9131,296775.0
2023-12-20 11:30:00,18.52,18.64,18.5,18.62,223074.0,17.9034,18.0194,17.8841,18.0001,223074.0
2023-12-20 12:00:00,18.62,18.67,18.55,18.55,240970.0,18.0001,18.0484,17.9324,17.9324,240970.0
2023-12-20 12:30:00,18.55,18.59,18.51,18.54,161729.0,17.9324,17.9711,17.8937,17.9227,161729.0
2023-12-20 13:00:00,18.54,18.62,18.51,18.59,138531.0,17.9227,18.0001,17.8937,17.9711,138531.0
2023-12-20 13:30:00,18.59,18.6,18.54,18.55,116073.0,17.9711,17.9807,17.9227,17.9324,116073.0
2023-12-20 14:00:00,18.55,18.56,18.48,18.54,195762.0,17.9324,17.9421,17.8647,17.9227,195762.0
2023-12-20 14:30:00,18.54,18.54,18.15,18.19,313683.0,17.9227,17.9227,17.5457,17.5844,313683.0
2023-12-20 15:00:00,18.18,18.2,17.98,17.99,412041.0,17.5747,17.594,17.3814,17.391,412041.0
2023-12-20 15:30:00,17.98,18.07,17.89,17.95,1123404.0,17.3814,17.4684,17.2944,17.3524,1123404.0
2023-12-21 09:30:00,18.2,18.66,18.19,18.57,816702.0,17.594,18.0387,17.5844,17.9517,816702.0
2023-12-21 10:00:00,18.57,18.9,18.5,18.71,985720.0,17.9517,18.2707,17.8841,18.0871,985720.0
2023-12-21 10:30:00,18.72,18.97,18.71,18.96,684050.0,18.0967,18.3384,18.0871,18.3287,684050.0
2023-12-21 11:00:00,18.96,19.01,18.77,18.89,324734.0,18.3287,18.3771,18.1451,18.2611,324734.0
2023-12-21 11:30:00,18.88,18.91,18.79,18.87,226212.0,18.2514,18.2804,18.1644,18.2417,226212.0
2023-12-21 12:00:00,18.86,18.88,18.73,18.82,178855.0,18.2321,18.2514,18.1064,18.1934,178855.0
2023-12-21 12:30:00,18.82,18.91,18.75,18.91,283659.0,18.1934,18.2804,18.1257,18.2804,283659.0
2023-12-21 13:00:00,18.91,18.94,18.78,18.93,302384.0,18.2804,18.3094,18.1547,18.2997,302384.0
2023-12-21 13:30:00,18.93,19.05,18.91,19.05,271869.0,18.2997,18.4157,18.2804,18.4157,271869.0
2023-12-21 14:00:00,19.05,19.11,19.02,19.07,311296.0,18.4157,18.4737,18.3867,18.4351,311296.0
2023-12-21 14:30:00,19.07,19.16,19.05,19.13,344125.0,18.4351,18.5221,18.4157,18.4931,344125.0
2023-12-21 15:00:00,19.13,19.17,19.04,19.11,349449.0,18.4931,18.5317,18.4061,18.4737,349449.0
2023-12-21 15:30:00,19.11,19.23,19.09,19.21,1319929.0,18.4737,18.5898,18.4544,18.5704,1319929.0
2023-12-22 09:30:00,18.59,18.68,18.02,18.54,1310131.0,17.9711,18.0581,17.42,17.9227,1310131.0
2023-12-22 10:00:00,18.55,18.73,18.38,18.62,461943.0,17.9324,18.1064,17.7681,18.0001,461943.0
2023-12-22 10:30:00,18.62,18.75,18.54,18.71,574743.0,18.0001,18.1257,17.9227,18.0871,574743.0
2023-12-22 11:00:00,18.71,18.8,18.66,18.71,281998.0,18.0871,18.1741,18.0387,18.0871,281998.0
2023-12-22 11:30:00,18.71,18.92,18.71,18.77,343927.0,18.0871,18.2901,18.0871,18.1451,343927.0
2023-12-22 12:00:00,18.77,18.77,18.59,18.66,272158.0,18.1451,18.1451,17.9711,18.0387,272158.0
2023-12-22 12:30:00,18.66,18.72,18.61,18.71,176509.0,18.0387,18.0967,17.9904,18.0871,176509.0
2023-12-22 13:00:00,18.71,18.72,18.62,18.66,163838.0,18.0871,18.0967,18.0001,18.0387,163838.0
2023-12-22 13:30:00,18.66,18.75,18.64,18.68,186024.0,18.0387,18.1257,18.0194,18.0581,186024.0
2023-12-22 14:00:00,18.68,18.71,18.51,18.53,235613.0,18.0581,18.0871,17.8937,17.9131,235613.0
2023-12-22 14:30:00,18.53,18.74,18.51,18.73,308560.0,17.9131,18.1161,17.8937,18.1064,308560.0
2023-12-22 15:00:00,18.73,18.8,18.62,18.64,286801.0,18.1064,18.1741,18.0001,18.0194,286801.0
2023-12-22 15:30:00,18.64,18.71,18.59,18.59,920916.0,18.0194,18.0871,17.9711,17.9711,920916.0
2023-12-26 09:30:00,18.65,18.71,18.43,18.43,314046.0,18.0291,18.0871,17.8164,17.8164,314046.0
2023-12-26 10:00:00,18.43,18.57,18.36,18.54,308029.0,17.8164,17.9517,17.7487,17.9227,308029.0
2023-12-26 10:30:00,18.54,18.59,18.46,18.5,159904.0,17.9227,17.9711,17.8454,17.8841,159904.0
2023-12-26 11:00:00,18.5,18.56,18.46,18.53,168018.0,17.8841,17.9421,17.8454,17.9131,168018.0
2023-12-26 11:30:00,18.53,18.66,18.51,18.62,136962.0,17.9131,18.0387,17.8937,18.0001,136962.0
2023-12-26 12:00:00,18.62,18.69,18.58,18.66,169599.0,18.0001,18.0677,17.9614,18.0387,169599.0
2023-12-26 12:30:00,18.66,18.71,18.64,18.68,113807.0,18.0387,18.0871,18.0194,18.0581,113807.0
2023-12-26 13:00:00,18.67,18.79,18.67,18.76,123233.0,18.0484,18.1644,18.0484,18.1354,123233.0
2023-12-26 13:30:00,18.76,18.79,18.73,18.79,119482.0,18.1354,18.1644,18.1064,18.1644,119482.0
2023-12-26 14:00:00,18.79,18.86,18.78,18.8,156538.0,18.1644,18.2321,18.1547,18.1741,156538.0
2023-12-26 14:30:00,18.81,18.87,18.79,18.84,168222.0,18.1837,18.2417,18.1644,18.2127,168222.0
2023-12-26 15:00:00,18.84,18.84,18.76,18.77,202105.0,18.2127,18.2127,18.1354,18.1451,202105.0
2023-12-26 15:30:00,18.77,18.8,18.7,18.72,693348.0,18.1451,18.1741,18.0774,18.0967,693348.0
2023-12-27 09:30:00,18.89,19.13,18.71,18.81,411489.0,18.2611,18.4931,18.0871,18.1837,411489.0
2023-12-27 10:00:00,18.82,18.9,18.71,18.8,177155.0,18.1934,18.2707,18.0871,18.1741,177155.0
2023-12-27 10:30:00,18.81,18.82,18.65,18.66,121888.0,18.1837,18.1934,18.0291,18.0387,121888.0
2023-12-27 11:00:00,18.65,18.77,18.58,18.73,240554.0,18.0291,18.1451,17.9614,18.1064,240554.0
2023-12-27 11:30:00,18.72,18.81,18.72,18.8,75343.0,18.0967,18.1837,18.0967,18.1741,75343.0
2023-12-27 12:00:00,18.8,18.86,18.78,18.82,126410.0,18.1741,18.2321,18.1547,18.1934,126410.0
2023-12-27 12:30:00,18.82,18.83,18.79,18.81,90038.0,18.1934,18.2031,18.1644,18.1837,90038.0
2023-12-27 13:00:00,18.8,18.89,18.79,18.85,126398.0,18.1741,18.2611,18.1644,18.2224,126398.0
2023-12-27 13:30:00,18.86,18.88,18.81,18.81,147001.0,18.2321,18.2514,18.1837,18.1837,147001.0
2023-12-27 14:00:00,18.8,18.8,18.64,18.71,296814.0,18.1741,18.1741,18.0194,18.0871,296814.0
2023-12-27 14:30:00,18.71,18.71,18.63,18.69,138344.0,18.0871,18.0871,18.0097,18.0677,138344.0
2023-12-27 15:00:00,18.69,18.72,18.65,18.68,222727.0,18.0677,18.0967,18.0291,18.0581,222727.0
2023-12-27 15:30:00,18.67,18.85,18.66,18.83,785010.0,18.0484,18.2224,18.0387,18.2031,785010.0
2023-12-28 09:30:00,18.79,19.05,18.74,19.04,274151.0,18.1644,18.4157,18.1161,18.4061,274151.0
2023-12-28 10:00:00,19.03,19.06,18.98,19.01,166672.0,18.3964,18.4254,18.3481,18.3771,166672.0
2023-12-28 10:30:00,19.01,19.02,18.86,18.9,135578.0,18.3771,18.3867,18.2321,18.2707,135578.0
2023-12-28 11:00:00,18.89,18.93,18.84,18.91,117235.0,18.2611,18.2997,18.2127,18.2804,117235.0
2023-12-28 11:30:00,18.91,19.04,18.9,18.98,133541.0,18.2804,18.4061,18.2707,18.3481,133541.0
2023-12-28 12:00:00,18.98,19.03,18.96,18.96,97776.0,18.3481,18.3964,18.3287,18.3287,97776.0
2023-12-28 12:30:00,18.96,18.98,18.88,18.89,134262.0,18.3287,18.3481,18.2514,18.2611,134262.0
2023-12-28 13:00:00,18.89,18.91,18.85,18.89,135464.0,18.2611,18.2804,18.2224,18.2611,135464.0
2023-12-28 13:30:00,18.9,18.95,18.87,18.94,102483.0,18.2707,18.3191,18.2417,18.3094,102483.0
2023-12-28 14:00:00,18.94,18.99,18.92,18.94,100764.0,18.3094,18.3577,18.2901,18.3094,100764.0
2023-12-28 14:30:00,18.93,18.98,18.92,18.94,91653.0,18.2997,18.3481,18.2901,18.3094,91653.0
2023-12-28 15:00:00,18.94,18.99,18.92,18.98,132130.0,18.3094,18.3577,18.2901,18.3481,132130.0
2023-12-28 15:30:00,18.98,19.08,18.98,19.06,644516.0,18.3481,18.4447,18.3481,18.4254,644516.0
2023-12-29 09:30:00,19.01,19.24,18.97,19.07,229319.0,18.3771,18.5994,18.3384,18.4351,229319.0
2023-12-29 10:00:00,19.07,19.09,18.88,18.91,177638.0,18.4351,18.4544,18.2514,18.2804,177638.0
2023-12-29 10:30:00,18.91,18.91,18.74,18.77,238779.0,18.2804,18.2804,18.1161,18.1451,238779.0
2023-12-29 11:00:00,18.77,18.78,18.63,18.66,537153.0,18.1451,18.1547,18.0097,18.0387,537153.0
2023-12-29 11:30:00,18.66,18.78,18.66,18.77,178831.0,18.0387,18.1547,18.0387,18.1451,178831.0
2023-12-29 12:00:00,18.77,18.81,18.71,18.79,257686.0,18.1451,18.1837,18.0871,18.1644,257686.0
2023-12-29 12:30:00,18.79,18.86,18.71,18.85,310938.0,18.1644,18.2321,18.0871,18.2224,310938.0
2023-12-29 13:00:00,18.85,18.87,18.78,18.86,280274.0,18.2224,18.2417,18.1547,18.2321,280274.0
2023-12-29 13:30:00,18.86,18.91,18.83,18.87,150800.0,18.2321,18.2804,18.2031,18.2417,150800.0
2023-12-29 14:00:00,18.88,18.89,18.72,18.73,265948.0,18.2514,18.2611,18.0967,18.1064,265948.0
2023-12-29 14:30:00,18.73,18.82,18.73,18.8,212492.0,18.1064,18.1934,18.1064,18.1741,212492.0
2023-12-29 15:00:00,18.8,18.85,18.75,18.85,252672.0,18.1741,18.2224,18.1257,18.2224,252672.0
2023-12-29 15:30:00,18.85,18.86,18.74,18.8,999658.0,18.2224,18.2321,18.1161,18.1741,999658.0
2024-01-02 09:30:00,18.59,18.76,18.38,18.64,475990.0,17.9711,18.1354,17.7681,18.0194,475990.0
2024-01-02 10:00:00,18.66,18.76,18.49,18.59,323734.0,18.0387,18.1354,17.8744,17.9711,323734.0
2024-01-02 10:30:00,18.59,18.78,18.51,18.63,322150.0,17.9711,18.1547,17.8937,18.0097,322150.0
2024-01-02 11:00:00,18.63,18.68,18.59,18.64,234354.0,18.0097,18.0581,17.9711,18.0194,234354.0
2024-01-02 11:30:00,18.63,18.8,18.62,18.8,237475.0,18.0097,18.1741,18.0001,18.1741,237475.0
2024-01-02 12:00:00,18.8,18.87,18.75,18.84,229790.0,18.1741,18.2417,18.1257,18.2127,229790.0
2024-01-02 12:30:00,18.84,19.06,18.81,19.04,276348.0,18.2127,18.4254,18.1837,18.4061,276348.0
2024-01-02 13:00:00,19.04,19.07,18.93,18.95,297194.0,18.4061,18.4351,18.2997,18.3191,297194.0
2024-01-02 13:30:00,18.94,19.03,18.92,18.96,149333.0,18.3094,18.3964,18.2901,18.3287,149333.0
2024-01-02 14:00:00,18.95,18.96,18.75,18.78,166315.0,18.3191,18.3287,18.1257,18.1547,166315.0
2024-01-02 14:30:00,18.77,18.77,18.66,18.66,107981.0,18.1451,18.1451,18.0387,18.0387,107981.0
2024-01-02 15:00:00,18.67,18.68,18.59,18.63,161644.0,18.0484,18.0581,17.9711,18.0097,161644.0
2024-01-02 15:30:00,18.63,18.7,18.57,18.65,857913.0,18.0097,18.0774,17.9517,18.0291,857913.0
2024-01-03 09:30:00,18.29,18.37,17.89,18.12,586687.0,17.681,17.7584,17.2944,17.5167,586687.0
2024-01-03 10:00:00,18.12,18.24,17.75,17.76,518975.0,17.5167,17.6327,17.159,17.1687,518975.0
2024-01-03 10:30:00,17.77,17.77,17.45,17.51,631674.0,17.1784,17.1784,16.869,16.927,631674.0
2024-01-03 11:00:00,17.51,17.86,17.49,17.86,441962.0,16.927,17.2654,16.9077,17.2654,441962.0
2024-01-03 11:30:00,17.86,17.88,17.75,17.79,438033.0,17.2654,17.2847,17.159,17.1977,438033.0
2024-01-03 12:00:00,17.79,17.89,17.72,17.86,261547.0,17.1977,17.2944,17.13,17.2654,261547.0
2024-01-03 12:30:00,17.86,17.98,17.81,17.86,349559.0,17.2654,17.3814,17.217,17.2654,349559.0
2024-01-03 13:00:00,17.86,17.99,17.85,17.93,188791.0,17.2654,17.391,17.2557,17.333,188791.0
2024-01-03 13:30:00,17.92,17.93,17.86,17.9,189939.0,17.3234,17.333,17.2654,17.304,189939.0
2024-01-03 14:00:00,17.89,17.97,17.78,17.95,324692.0,17.2944,17.3717,17.188,17.3524,324692.0
2024-01-03 14:30:00,17.96,18.02,17.9,17.9,316132.0,17.362,17.42,17.304,17.304,316132.0
2024-01-03 15:00:00,17.89,17.89,17.56,17.59,522070.0,17.2944,17.2944,16.9754,17.0044,522070.0
2024-01-03 15:30:00,17.59,17.65,17.51,17.51,1087103.0,17.0044,17.0624,16.927,16.927,1087103.0
2024-01-04 09:30:00,17.4,17.42,17.03,17.17,667432.0,16.8207,16.84,16.463,16.5983,667432.0
2024-01-04 10:00:00,17.16,17.3,17.04,17.09,413125.0,16.5887,16.724,16.4727,16.521,413125.0
2024-01-04 10:30:00,17.09,17.18,16.93,16.98,517168.0,16.521,16.608,16.3663,16.4147,517168.0
2024-01-04 11:00:00,16.99,17.04,16.92,17.01,476232.0,16.4243,16.4727,16.3567,16.4437,476232.0
2024-01-04 11:30:00,17.02,17.03,16.81,16.85,479201.0,16.4533,16.463,16.2503,16.289,479201.0
2024-01-04 12:00:00,16.85,16.87,16.77,16.79,324207.0,16.289,16.3083,16.2117,16.231,324207.0
2024-01-04 12:30:00,16.8,16.87,16.74,16.84,285155.0,16.2407,16.3083,16.1827,16.2793,285155.0
2024-01-04 13:00:00,16.84,16.93,16.83,16.87,231681.0,16.2793,16.3663,16.2697,16.3083,231681.0
2024-01-04 13:30:00,16.87,16.93,16.83,16.89,340907.0,16.3083,16.3663,16.2697,16.3277,340907.0
2024-01-04 14:00:00,16.89,16.96,16.85,16.93,268251.0,16.3277,16.3953,16.289,16.3663,268251.0
2024-01-04 14:30:00,16.93,16.99,16.88,16.95,264048.0,16.3663,16.4243,16.318,16.3857,264048.0
2024-01-04 15:00:00,16.95,17.06,16.93,17.05,412164.0,16.3857,16.492,16.3663,16.4823,412164.0
2024-01-04 15:30:00,17.05,17.09,16.93,16.94,1180027.0,16.4823,16.521,16.3663,16.376,1180027.0
2024-01-05 09:30:00,16.77,17.06,16.71,16.99,462361.0,16.2117,16.492,16.1537,16.4243,462361.0
2024-01-05 10:00:00,17.01,17.25,17.0,17.13,348475.0,16.4437,16.6757,16.434,16.5597,348475.0
2024-01-05 10:30:00,17.14,17.21,17.05,17.07,270040.0,16.5693,16.637,16.4823,16.5017,270040.0
2024-01-05 11:00:00,17.07,17.13,16.93,16.96,287900.0,16.5017,16.5597,16.3663,16.3953,287900.0
2024-01-05 11:30:00,16.96,17.01,16.95,16.97,146524.0,16.3953,16.4437,16.3857,16.405,146524.0
2024-01-05 12:00:00,16.98,16.98,16.82,16.89,169417.0,16.4147,16.4147,16.26,16.3277,169417.0
2024-01-05 12:30:00,16.89,16.94,16.84,16.87,186736.0,16.3277,16.376,16.2793,16.3083,186736.0
2024-01-05 13:00:00,16.88,16.94,16.84,16.93,171700.0,16.318,16.376,16.2793,16.3663,171700.0
2024-01-05 13:30:00,16.93,17.0,16.92,16.96,161429.0,16.3663,16.434,16.3567,16.3953,161429.0
2024-01-05 14:00:00,16.96,17.03,16.91,16.92,190068.0,16.3953,16.463,16.347,16.3567,190068.0
2024-01-05 14:30:00,16.92,16.95,16.84,16.85,295720.0,16.3567,16.3857,16.2793,16.289,295720.0
2024-01-05 15:00:00,16.86,16.95,16.85,16.92,233539.0,16.2987,16.3857,16.289,16.3567,233539.0
2024-01-05 15:30:00,16.93,16.95,16.88,16.9,796995.0,16.3663,16.3857,16.318,16.3373,796995.0
2024-01-08 09:30:00,16.89,17.2,16.72,17.11,372665.0,16.3277,16.6273,16.1633,16.5403,372665.0
2024-01-08 10:00:00,17.12,17.3,17.08,17.19,340432.0,16.55,16.724,16.5113,16.6177,340432.0
2024-01-08 10:30:00,17.19,17.37,17.19,17.32,239831.0,16.6177,16.7917,16.6177,16.7433,239831.0
2024-01-08 11:00:00,17.32,17.38,17.27,17.33,236996.0,16.7433,16.8013,16.695,16.753,236996.0
2024-01-08 11:30:00,17.34,17.38,17.29,17.37,175848.0,16.7627,16.8013,16.7143,16.7917,175848.0
2024-01-08 12:00:00,17.37,17.39,17.23,17.23,199359.0,16.7917,16.811,16.6563,16.6563,199359.0
2024-01-08 12:30:00,17.23,17.38,17.23,17.36,160072.0,16.6563,16.8013,16.6563,16.782,160072.0
2024-01-08 13:00:00,17.36,17.42,17.33,17.38,188675.0,16.782,16.84,16.753,16.8013,188675.0
2024-01-08 13:30:00,17.37,17.4,17.31,17.36,176877.0,16.7917,16.8207,16.7337,16.782,176877.0
2024-01-08 14:00:00,17.36,17.38,17.3,17.36,180448.0,16.782,16.8013,16.724,16.782,180448.0
2024-01-08 14:30:00,17.36,17.5,17.35,17.49,197312.0,16.782,16.9174,16.7723,16.9077,197312.0
2024-01-08 15:00:00,17.49,17.5,17.42,17.45,262205.0,16.9077,16.9174,16.84,16.869,262205.0
2024-01-08 15:30:00,17.45,17.46,17.32,17.33,768630.0,16.869,16.8787,16.7433,16.753,768630.0
2024-01-09 09:30:00,17.15,17.4,16.97,17.14,898129.0,16.579,16.8207,16.405,16.5693,898129.0
2024-01-09 10:00:00,17.14,17.28,17.04,17.27,529047.0,16.5693,16.7047,16.4727,16.695,529047.0
2024-01-09 10:30:00,17.27,17.29,17.13,17.2,197285.0,16.695,16.7143,16.5597,16.6273,197285.0
2024-01-09 11:00:00,17.19,17.25,17.09,17.21,288757.0,16.6177,16.6757,16.521,16.637,288757.0
2024-01-09 11:30:00,17.22,17.27,17.15,17.23,253981.0,16.6467,16.695,16.579,16.6563,253981.0
2024-01-09 12:00:00,17.23,17.23,17.15,17.18,162969.0,16.6563,16.6563,16.579,16.608,162969.0
2024-01-09 12:30:00,17.18,17.21,17.15,17.2,179914.0,16.608,16.637,16.579,16.6273,179914.0
2024-01-09 13:00:00,17.2,17.32,17.2,17.28,300455.0,16.6273,16.7433,16.6273,16.7047,300455.0
2024-01-09 13:30:00,17.28,17.34,17.23,17.3,254125.0,16.7047,16.7627,16.6563,16.724,254125.0
2024-01-09 14:00:00,17.3,17.37,17.26,17.27,188124.0,16.724,16.7917,16.6853,16.695,188124.0
2024-01-09 14:30:00,17.27,17.27,17.18,17.19,276243.0,16.695,16.695,16.608,16.6177,276243.0
2024-01-09 15:00:00,17.2,17.22,17.16,17.18,309226.0,16.6273,16.6467,16.5887,16.608,309226.0
2024-01-09 15:30:00,17.18,17.19,17.13,17.17,855318.0,16.608,16.6177,16.5597,16.5983,855318.0
2024-01-10 09:30:00,17.16,17.2,16.74,16.79,598662.0,16.5887,16.6273,16.1827,16.231,598662.0
2024-01-10 10:00:00,16.79,16.84,16.58,16.83,688933.0,16.231,16.2793,16.028,16.2697,688933.0
2024-01-10 10:30:00,16.82,16.97,16.76,16.95,221067.0,16.26,16.405,16.202,16.3857,221067.0
2024-01-10 11:00:00,16.95,16.98,16.87,16.93,375934.0,16.3857,16.4147,16.3083,16.3663,375934.0
2024-01-10 11:30:00,16.93,17.1,16.88,17.1,277385.0,16.3663,16.5307,16.318,16.5307,277385.0
2024-01-10 12:00:00,17.09,17.14,17.05,17.13,272991.0,16.521,16.5693,16.4823,16.5597,272991.0
2024-01-10 12:30:00,17.12,17.18,17.08,17.16,266532.0,16.55,16.608,16.5113,16.5887,266532.0
2024-01-10 13:00:00,17.16,17.22,17.11,17.14,198439.0,16.5887,16.6467,16.5403,16.5693,198439.0
2024-01-10 13:30:00,17.14,17.16,17.08,17.16,123289.0,16.5693,16.5887,16.5113,16.5887,123289.0
2024-01-10 14:00:00,17.16,17.25,17.08,17.23,246586.0,16.5887,16.6757,16.5113,16.6563,246586.0
2024-01-10 14:30:00,17.23,17.27,17.19,17.27,194460.0,16.6563,16.695,16.6177,16.695,194460.0
2024-01-10 15:00:00,17.27,17.34,17.22,17.25,398389.0,16.695,16.7627,16.6467,16.6757,398389.0
2024-01-10 15:30:00,17.25,17.31,17.18,17.3,915316.0,16.6757,16.7337,16.608,16.724,915316.0
2024-01-11 09:30:00,17.15,17.19,16.75,16.76,576106.0,16.579,16.6177,16.1923,16.202,576106.0
2024-01-11 10:00:00,16.76,16.76,16.5,16.53,439559.0,16.202,16.202,15.9506,15.9796,439559.0
2024-01-11 10:30:00,16.52,16.67,16.48,16.66,571937.0,15.97,16.115,15.9313,16.1053,571937.0
2024-01-11 11:00:00,16.66,16.83,16.65,16.82,264087.0,16.1053,16.2697,16.0957,16.26,264087.0
2024-01-11 11:30:00,16.82,16.89,16.75,16.85,182252.0,16.26,16.3277,16.1923,16.289,182252.0
2024-01-11 12:00:00,16.85,16.91,16.84,16.88,195854.0,16.289,16.347,16.2793,16.318,195854.0
2024-01-11 12:30:00,16.88,17.0,16.87,16.97,153428.0,16.318,16.434,16.3083,16.405,153428.0
2024-01-11 13:00:00,16.96,17.02,16.95,16.97,207027.0,16.3953,16.4533,16.3857,16.405,207027.0
2024-01-11 13:30:00,16.97,17.0,16.93,16.99,188817.0,16.405,16.434,16.3663,16.4243,188817.0
2024-01-11 14:00:00,16.99,17.01,16.82,16.87,208810.0,16.4243,16.4437,16.26,16.3083,208810.0
2024-01-11 14:30:00,16.87,16.94,16.83,16.94,167855.0,16.3083,16.376,16.2697,16.376,167855.0
2024-01-11 15:00:00,16.94,16.95,16.84,16.89,217695.0,16.376,16.3857,16.2793,16.3277,217695.0
2024-01-11 15:30:00,16.89,16.97,16.88,16.95,699755.0,16.3277,16.405,16.318,16.3857,699755.0
2024-01-12 09:30:00,17.05,17.13,16.78,16.79,332271.0,16.4823,16.5597,16.2213,16.231,332271.0
2024-01-12 10:00:00,16.79,16.81,16.37,16.38,587941.0,16.231,16.2503,15.825,15.8346,587941.0
2024-01-12 10:30:00,16.38,16.44,16.27,16.32,526432.0,15.8346,15.8926,15.7283,15.7766,526432.0
2024-01-12 11:00:00,16.32,16.36,16.24,16.31,461867.0,15.7766,15.8153,15.6993,15.767,461867.0
2024-01-12 11:30:00,16.3,16.33,16.17,16.2,311068.0,15.7573,15.7863,15.6316,15.6606,311068.0
2024-01-12 12:00:00,16.2,16.24,16.11,16.14,267184.0,15.6606,15.6993,15.5736,15.6026,267184.0
2024-01-12 12:30:00,16.13,16.18,16.05,16.1,460167.0,15.593,15.6413,15.5156,15.564,460167.0
2024-01-12 13:00:00,16.09,16.19,16.09,16.19,228653.0,15.5543,15.651,15.5543,15.651,228653.0
2024-01-12 13:30:00,16.18,16.21,16.14,16.17,227113.0,15.6413,15.6703,15.6026,15.6316,227113.0
2024-01-12 14:00:00,16.17,16.21,16.15,16.18,277297.0,15.6316,15.6703,15.6123,15.6413,277297.0
2024-01-12 14:30:00,16.17,16.17,16.08,16.1,333787.0,15.6316,15.6316,15.5446,15.564,333787.0
2024-01-12 15:00:00,16.09,16.15,16.07,16.14,370742.0,15.5543,15.6123,15.535,15.6026,370742.0
2024-01-12 15:30:00,16.14,16.23,16.14,16.21,1114160.0,15.6026,15.6896,15.6026,15.6703,1114160.0
2024-01-16 09:30:00,15.95,16.0,15.29,15.52,1003358.0,15.419,15.4673,14.7809,15.0033,1003358.0
2024-01-16 10:00:00,15.51,15.7,15.48,15.69,399547.0,14.9936,15.1773,14.9646,15.1676,399547.0
2024-01-16 10:30:00,15.69,15.79,15.62,15.69,378193.0,15.1676,15.2643,15.0999,15.1676,378193.0
2024-01-16 11:00:00,15.69,15.71,15.59,15.67,466707.0,15.1676,15.1869,15.0709,15.1483,466707.0
2024-01-16 11:30:00,15.67,15.74,15.63,15.69,385747.0,15.1483,15.2159,15.1096,15.1676,385747.0
2024-01-16 12:00:00,15.68,15.71,15.6,15.63,328599.0,15.1579,15.1869,15.0806,15.1096,328599.0
2024-01-16 12:30:00,15.62,15.65,15.5,15.53,360925.0,15.0999,15.1289,14.9839,15.0129,360925.0
2024-01-16 13:00:00,15.52,15.55,15.48,15.5,268108.0,15.0033,15.0323,14.9646,14.9839,268108.0
2024-01-16 13:30:00,15.5,15.5,15.27,15.35,536012.0,14.9839,14.9839,14.7616,14.8389,536012.0
2024-01-16 14:00:00,15.36,15.47,15.35,15.4,386006.0,14.8486,14.9549,14.8389,14.8873,386006.0
2024-01-16 14:30:00,15.4,15.44,15.32,15.43,322565.0,14.8873,14.9259,14.8099,14.9163,322565.0
2024-01-16 15:00:00,15.42,15.47,15.34,15.37,487807.0,14.9066,14.9549,14.8293,14.8583,487807.0
2024-01-16 15:30:00,15.37,15.44,15.3,15.43,1207703.0,14.8583,14.9259,14.7906,14.9163,1207703.0
2024-01-17 09:30:00,15.0,15.36,14.92,15.12,870591.0,14.5006,14.8486,14.4232,14.6166,870591.0
2024-01-17 10:00:00,15.12,15.27,15.06,15.16,649291.0,14.6166,14.7616,14.5586,14.6553,649291.0
2024-01-17 10:30:00,15.16,15.19,14.99,15.08,438219.0,14.6553,14.6843,14.4909,14.5779,438219.0
2024-01-17 11:00:00,15.07,15.24,14.94,14.94,1264409.0,14.5683,14.7326,14.4426,14.4426,1264409.0
2024-01-17 11:30:00,14.94,15.05,14.89,15.01,402398.0,14.4426,14.5489,14.3942,14.5103,402398.0
2024-01-17 12:00:00,15.01,15.17,15.0,15.07,461821.0,14.5103,14.6649,14.5006,14.5683,461821.0
2024-01-17 12:30:00,15.07,15.14,15.01,15.1,235741.0,14.5683,14.6359,14.5103,14.5973,235741.0
2024-01-17 13:00:00,15.1,15.15,15.07,15.1,300744.0,14.5973,14.6456,14.5683,14.5973,300744.0
2024-01-17 13:30:00,15.1,15.13,15.06,15.12,221876.0,14.5973,14.6263,14.5586,14.6166,221876.0
2024-01-17 14:00:00,15.12,15.17,15.06,15.06,201418.0,14.6166,14.6649,14.5586,14.5586,201418.0
2024-01-17 14:30:00,15.07,15.13,15.05,15.13,313862.0,14.5683,14.6263,14.5489,14.6263,313862.0
2024-01-17 15:00:00,15.13,15.16,15.09,15.15,291481.0,14.6263,14.6553,14.5876,14.6456,291481.0
2024-01-17 15:30:00,15.15,15.31,15.14,15.25,1322598.0,14.6456,14.8003,14.6359,14.7423,1322598.0
2024-01-18 09:30:00,15.22,15.35,14.93,15.04,366843.0,14.7133,14.8389,14.4329,14.5393,366843.0
2024-01-18 10:00:00,15.04,15.2,14.99,15.06,271409.0,14.5393,14.6939,14.4909,14.5586,271409.0
2024-01-18 10:30:00,15.06,15.17,15.0,15.02,245206.0,14.5586,14.6649,14.5006,14.5199,245206.0
2024-01-18 11:00:00,15.01,15.11,14.99,15.1,279933.0,14.5103,14.6069,14.4909,14.5973,279933.0
2024-01-18 11:30:00,15.1,15.21,15.1,15.2,253849.0,14.5973,14.7036,14.5973,14.6939,253849.0
2024-01-18 12:00:00,15.2,15.23,15.13,15.17,226731.0,14.6939,14.7229,14.6263,14.6649,226731.0
2024-01-18 12:30:00,15.16,15.21,15.14,15.16,141373.0,14.6553,14.7036,14.6359,14.6553,141373.0
2024-01-18 13:00:00,15.16,15.19,15.1,15.11,224870.0,14.6553,14.6843,14.5973,14.6069,224870.0
2024-01-18 13:30:00,15.11,15.18,15.1,15.15,173871.0,14.6069,14.6746,14.5973,14.6456,173871.0
2024-01-18 14:00:00,15.15,15.18,15.12,15.17,168863.0,14.6456,14.6746,14.6166,14.6649,168863.0
2024-01-18 14:30:00,15.17,15.21,15.14,15.19,198687.0,14.6649,14.7036,14.6359,14.6843,198687.0
2024-01-18 15:00:00,15.19,15.3,15.16,15.29,292744.0,14.6843,14.7906,14.6553,14.7809,292744.0
2024-01-18 15:30:00,15.3,15.35,15.27,15.31,554050.0,14.7906,14.8389,14.7616,14.8003,554050.0
2024-01-19 09:30:00,15.35,15.45,15.1,15.36,544882.0,14.8389,14.9356,14.5973,14.8486,544882.0
2024-01-19 10:00:00,15.37,15.51,15.34,15.51,407525.0,14.8583,14.9936,14.8293,14.9936,407525.0
2024-01-19 10:30:00,15.51,15.59,15.38,15.42,578424.0,14.9936,15.0709,14.8679,14.9066,578424.0
2024-01-19 11:00:00,15.42,15.6,15.37,15.53,292993.0,14.9066,15.0806,14.8583,15.0129,292993.0
2024-01-19 11:30:00,15.53,15.58,15.42,15.57,340614.0,15.0129,15.0613,14.9066,15.0516,340614.0
2024-01-19 12:00:00,15.57,15.6,15.49,15.58,281015.0,15.0516,15.0806,14.9743,15.0613,281015.0
2024-01-19 12:30:00,15.59,15.62,15.52,15.56,167245.0,15.0709,15.0999,15.0033,15.0419,167245.0
2024-01-19 13:00:00,15.56,15.56,15.5,15.53,164306.0,15.0419,15.0419,14.9839,15.0129,164306.0
2024-01-19 13:30:00,15.53,15.61,15.52,15.61,163208.0,15.0129,15.0903,15.0033,15.0903,163208.0
2024-01-19 14:00:00,15.61,15.83,15.58,15.81,203557.0,15.0903,15.303,15.0613,15.2836,203557.0
2024-01-19 14:30:00,15.81,15.85,15.74,15.78,256799.0,15.2836,15.3223,15.2159,15.2546,256799.0
2024-01-19 15:00:00,15.77,15.82,15.74,15.76,267514.0,15.2449,15.2933,15.2159,15.2353,267514.0
2024-01-19 15:30:00,15.76,15.76,15.69,15.72,640211.0,15.2353,15.2353,15.1676,15.1966,640211.0
2024-01-22 09:30:00,15.72,16.2,15.65,16.1,502770.0,15.1966,15.6606,15.1289,15.564,502770.0
2024-01-22 10:00:00,16.09,16.24,16.08,16.16,567762.0,15.5543,15.6993,15.5446,15.622,567762.0
2024-01-22 10:30:00,16.16,16.21,16.06,16.14,416374.0,15.622,15.6703,15.5253,15.6026,416374.0
2024-01-22 11:00:00,16.14,16.16,16.01,16.07,479597.0,15.6026,15.622,15.477,15.535,479597.0
2024-01-22 11:30:00,16.07,16.13,16.03,16.08,319116.0,15.535,15.593,15.4963,15.5446,319116.0
2024-01-22 12:00:00,16.08,16.22,16.08,16.2,207035.0,15.5446,15.68,15.5446,15.6606,207035.0
2024-01-22 12:30:00,16.2,16.26,16.16,16.23,191761.0,15.6606,15.7186,15.622,15.6896,191761.0
2024-01-22 13:00:00,16.23,16.23,16.08,16.1,279307.0,15.6896,15.6896,15.5446,15.564,279307.0
2024-01-22 13:30:00,16.1,16.23,16.06,16.21,221393.0,15.564,15.6896,15.5253,15.6703,221393.0
2024-01-22 14:00:00,16.21,16.23,16.13,16.18,201695.0,15.6703,15.6896,15.593,15.6413,201695.0
2024-01-22 14:30:00,16.18,16.24,16.14,16.23,207688.0,15.6413,15.6993,15.6026,15.6896,207688.0
2024-01-22 15:00:00,16.23,16.35,16.17,16.33,307055.0,15.6896,15.8056,15.6316,15.7863,307055.0
2024-01-22 15:30:00,16.32,16.5,16.31,16.5,1268819.0,15.7766,15.9506,15.767,15.9506,1268819.0
2024-01-23 09:30:00,16.98,17.16,16.7,16.84,521201.0,16.4147,16.5887,16.144,16.2793,521201.0
2024-01-23 10:00:00,16.85,16.92,16.6,16.6,334371.0,16.289,16.3567,16.0473,16.0473,334371.0
2024-01-23 10:30:00,16.6,16.6,16.38,16.44,347200.0,16.0473,16.0473,15.8346,15.8926,347200.0
2024-01-23 11:00:00,16.45,16.54,16.42,16.53,293444.0,15.9023,15.9893,15.8733,15.9796,293444.0
2024-01-23 11:30:00,16.52,16.57,16.44,16.57,203227.0,15.97,16.0183,15.8926,16.0183,203227.0
2024-01-23 12:00:00,16.57,16.58,16.4,16.48,252223.0,16.0183,16.028,15.854,15.9313,252223.0
2024-01-23 12:30:00,16.49,16.58,16.45,16.57,145254.0,15.941,16.028,15.9023,16.0183,145254.0
2024-01-23 13:00:00,16.57,16.57,16.49,16.52,201883.0,16.0183,16.0183,15.941,15.97,201883.0
2024-01-23 13:30:00,16.52,16.53,16.47,16.53,164391.0,15.97,15.9796,15.9216,15.9796,164391.0
2024-01-23 14:00:00,16.52,16.55,16.49,16.51,141668.0,15.97,15.999,15.941,15.9603,141668.0
2024-01-23 14:30:00,16.51,16.65,16.5,16.64,192847.0,15.9603,16.0957,15.9506,16.086,192847.0
2024-01-23 15:00:00,16.65,16.73,16.61,16.72,287317.0,16.0957,16.173,16.057,16.1633,287317.0
2024-01-23 15:30:00,16.71,16.78,16.67,16.71,1026634.0,16.1537,16.2213,16.115,16.1537,1026634.0
2024-01-24 09:30:00,16.94,17.09,16.75,16.96,531120.0,16.376,16.521,16.1923,16.3953,531120.0
2024-01-24 10:00:00,16.96,16.98,16.73,16.86,440362.0,16.3953,16.4147,16.173,16.2987,440362.0
2024-01-24 10:30:00,16.85,17.05,16.81,16.91,362612.0,16.289,16.4823,16.2503,16.347,362612.0
2024-01-24 11:00:00,16.92,16.98,16.89,16.95,263659.0,16.3567,16.4147,16.3277,16.3857,263659.0
2024-01-24 11:30:00,16.94,16.96,16.89,16.96,196462.0,16.376,16.3953,16.3277,16.3953,196462.0
2024-01-24 12:00:00,16.96,17.01,16.9,16.94,274390.0,16.3953,16.4437,16.3373,16.376,274390.0
2024-01-24 12:30:00,16.95,16.99,16.93,16.98,213651.0,16.3857,16.4243,16.3663,16.4147,213651.0
2024-01-24 13:00:00,16.98,17.01,16.81,16.84,323754.0,16.4147,16.4437,16.2503,16.2793,323754.0
2024-01-24 13:30:00,16.84,16.88,16.8,16.84,218786.0,16.2793,16.318,16.2407,16.2793,218786.0
2024-01-24 14:00:00,16.85,16.89,16.82,16.85,215459.0,16.289,16.3277,16.26,16.289,215459.0
2024-01-24 14:30:00,16.85,16.9,16.81,16.87,210513.0,16.289,16.3373,16.2503,16.3083,210513.0
2024-01-24 15:00:00,16.87,16.9,16.75,16.75,244250.0,16.3083,16.3373,16.1923,16.1923,244250.0
2024-01-24 15:30:00,16.75,16.85,16.71,16.82,1429139.0,16.1923,16.289,16.1537,16.26,1429139.0
2024-01-25 09:30:00,16.38,16.87,16.32,16.85,764478.0,15.8346,16.3083,15.7766,16.289,764478.0
2024-01-25 10:00:00,16.85,17.01,16.78,16.89,394609.0,16.289,16.4437,16.2213,16.3277,394609.0
2024-01-25 10:30:00,16.88,16.9,16.43,16.46,415716.0,16.318,16.3373,15.883,15.912,415716.0
2024-01-25 11:00:00,16.46,16.58,16.43,16.53,433392.0,15.912,16.028,15.883,15.9796,433392.0
2024-01-25 11:30:00,16.54,16.72,16.52,16.71,254089.0,15.9893,16.1633,15.97,16.1537,254089.0
2024-01-25 12:00:00,16.71,16.71,16.63,16.66,188907.0,16.1537,16.1537,16.0763,16.1053,188907.0
2024-01-25 12:30:00,16.66,16.68,16.54,16.67,332127.0,16.1053,16.1247,15.9893,16.115,332127.0
2024-01-25 13:00:00,16.67,16.87,16.67,16.8,288315.0,16.115,16.3083,16.115,16.2407,288315.0
2024-01-25 13:30:00,16.8,16.93,16.79,16.91,351286.0,16.2407,16.3663,16.231,16.347,351286.0
2024-01-25 14:00:00,16.9,17.1,16.89,17.09,505660.0,16.3373,16.5307,16.3277,16.521,505660.0
2024-01-25 14:30:00,17.09,17.1,16.84,16.87,372017.0,16.521,16.5307,16.2793,16.3083,372017.0
2024-01-25 15:00:00,16.87,16.96,16.86,16.94,425390.0,16.3083,16.3953,16.2987,16.376,425390.0
2024-01-25 15:30:00,16.94,17.06,16.92,17.05,1356920.0,16.376,16.492,16.3567,16.4823,1356920.0
2024-01-26 09:30:00,17.41,17.48,16.8,17.33,2076616.0,16.8303,16.898,16.2407,16.753,2076616.0
2024-01-26 10:00:00,17.32,17.44,17.2,17.37,564862.0,16.7433,16.8593,16.6273,16.7917,564862.0
2024-01-26 10:30:00,17.36,17.45,17.24,17.3,253279.0,16.782,16.869,16.666,16.724,253279.0
2024-01-26 11:00:00,17.3,17.33,17.2,17.26,526994.0,16.724,16.753,16.6273,16.6853,526994.0
2024-01-26 11:30:00,17.25,17.43,17.19,17.41,311476.0,16.6757,16.8497,16.6177,16.8303,311476.0
2024-01-26 12:00:00,17.41,17.42,17.36,17.41,154137.0,16.8303,16.84,16.782,16.8303,154137.0
2024-01-26 12:30:00,17.41,17.41,17.28,17.34,115695.0,16.8303,16.8303,16.7047,16.7627,115695.0
2024-01-26 13:00:00,17.34,17.34,17.23,17.3,154940.0,16.7627,16.7627,16.6563,16.724,154940.0
2024-01-26 13:30:00,17.3,17.34,17.24,17.27,282733.0,16.724,16.7627,16.666,16.695,282733.0
2024-01-26 14:00:00,17.27,17.3,17.23,17.23,252884.0,16.695,16.724,16.6563,16.6563,252884.0
2024-01-26 14:30:00,17.23,17.33,17.22,17.27,373492.0,16.6563,16.753,16.6467,16.695,373492.0
2024-01-26 15:00:00,17.27,17.29,17.25,17.27,266530.0,16.695,16.7143,16.6757,16.695,266530.0
2024-01-26 15:30:00,17.27,17.35,17.24,17.35,1629298.0,16.695,16.7723,16.666,16.7723,1629298.0
2024-01-29 09:30:00,17.38,17.4,17.08,17.12,435610.0,16.8013,16.8207,16.5113,16.55,435610.0
2024-01-29 10:00:00,17.12,17.16,16.94,16.97,498629.0,16.55,16.5887,16.376,16.405,498629.0
2024-01-29 10:30:00,16.97,17.2,16.96,17.14,338375.0,16.405,16.6273,16.3953,16.5693,338375.0
2024-01-29 11:00:00,17.14,17.19,17.13,17.14,194072.0,16.5693,16.6177,16.5597,16.5693,194072.0
2024-01-29 11:30:00,17.14,17.15,17.09,17.13,128752.0,16.5693,16.579,16.521,16.5597,128752.0
2024-01-29 12:00:00,17.13,17.14,17.05,17.14,192249.0,16.5597,16.5693,16.4823,16.5693,192249.0
2024-01-29 12:30:00,17.14,17.23,17.13,17.18,163723.0,16.5693,16.6563,16.5597,16.608,163723.0
2024-01-29 13:00:00,17.19,17.28,17.17,17.28,229380.0,16.6177,16.7047,16.5983,16.7047,229380.0
2024-01-29 13:30:00,17.28,17.32,17.21,17.32,155269.0,16.7047,16.7433,16.637,16.7433,155269.0
2024-01-29 14:00:00,17.31,17.38,17.29,17.36,238963.0,16.7337,16.8013,16.7143,16.782,238963.0
2024-01-29 14:30:00,17.36,17.38,17.32,17.35,158603.0,16.782,16.8013,16.7433,16.7723,158603.0
2024-01-29 15:00:00,17.35,17.54,17.34,17.52,287257.0,16.7723,16.956,16.7627,16.9367,287257.0
2024-01-29 15:30:00,17.52,17.54,17.46,17.53,717346.0,16.9367,16.956,16.8787,16.9464,717346.0
2024-01-30 09:30:00,17.21,17.27,16.91,17.25,932229.0,16.637,16.695,16.347,16.6757,932229.0
2024-01-30 10:00:00,17.26,17.28,17.1,17.12,380885.0,16.6853,16.7047,16.5307,16.55,380885.0
2024-01-30 10:30:00,17.13,17.16,17.01,17.13,288660.0,16.5597,16.5887,16.4437,16.5597,288660.0
2024-01-30 11:00:00,17.12,17.17,17.08,17.16,223195.0,16.55,16.5983,16.5113,16.5887,223195.0
2024-01-30 11:30:00,17.16,17.23,17.13,17.18,153526.0,16.5887,16.6563,16.5597,16.608,153526.0
2024-01-30 12:00:00,17.19,17.32,17.14,17.31,154064.0,16.6177,16.7433,16.5693,16.7337,154064.0
2024-01-30 12:30:00,17.3,17.36,17.26,17.29,381635.0,16.724,16.782,16.6853,16.7143,381635.0
2024-01-30 13:00:00,17.29,17.32,17.27,17.3,148583.0,16.7143,16.7433,16.695,16.724,148583.0
2024-01-30 13:30:00,17.3,17.3,17.23,17.27,145472.0,16.724,16.724,16.6563,16.695,145472.0
2024-01-30 14:00:00,17.27,17.32,17.24,17.29,181788.0,16.695,16.7433,16.666,16.7143,181788.0
2024-01-30 14:30:00,17.28,17.32,17.27,17.32,126757.0,16.7047,16.7433,16.695,16.7433,126757.0
2024-01-30 15:00:00,17.31,17.33,17.24,17.25,223964.0,16.7337,16.753,16.666,16.6757,223964.0
2024-01-30 15:30:00,17.25,17.26,17.17,17.22,696845.0,16.6757,16.6853,16.5983,16.6467,696845.0
2024-01-31 09:30:00,17.1,17.12,16.73,17.08,622903.0,16.5307,16.55,16.173,16.5113,622903.0
2024-01-31 10:00:00,17.09,17.17,16.91,17.1,815806.0,16.521,16.5983,16.347,16.5307,815806.0
2024-01-31 10:30:00,17.11,17.23,17.08,17.13,425111.0,16.5403,16.6563,16.5113,16.5597,425111.0
2024-01-31 11:00:00,17.12,17.17,17.0,17.01,269794.0,16.55,16.5983,16.434,16.4437,269794.0
2024-01-31 11:30:00,17.01,17.03,16.86,16.94,448417.0,16.4437,16.463,16.2987,16.376,448417.0
2024-01-31 12:00:00,16.93,16.99,16.88,16.98,243526.0,16.3663,16.4243,16.318,16.4147,243526.0
2024-01-31 12:30:00,16.98,16.98,16.82,16.86,284327.0,16.4147,16.4147,16.26,16.2987,284327.0
2024-01-31 13:00:00,16.86,16.88,16.73,16.79,289496.0,16.2987,16.318,16.173,16.231,289496.0
2024-01-31 13:30:00,16.8,16.92,16.79,16.91,275187.0,16.2407,16.3567,16.231,16.347,275187.0
2024-01-31 14:00:00,16.92,16.94,16.68,16.69,297664.0,16.3567,16.376,16.1247,16.1343,297664.0
2024-01-31 14:30:00,16.69,17.07,16.65,16.71,501332.0,16.1343,16.5017,16.0957,16.1537,501332.0
2024-01-31 15:00:00,16.71,16.75,16.45,16.6,627106.0,16.1537,16.1923,15.9023,16.0473,627106.0
2024-01-31 15:30:00,16.59,16.61,16.44,16.46,1075927.0,16.0376,16.057,15.8926,15.912,1075927.0
2024-02-01 09:30:00,16.61,16.78,16.42,16.46,790345.0,16.057,16.2213,15.8733,15.912,790345.0
2024-02-01 10:00:00,16.46,16.56,16.31,16.55,408892.0,15.912,16.0086,15.767,15.999,408892.0
2024-02-01 10:30:00,16.55,16.59,16.08,16.08,595000.0,15.999,16.0376,15.5446,15.5446,595000.0
2024-02-01 11:00:00,16.08,16.22,16.02,16.13,882027.0,15.5446,15.68,15.4866,15.593,882027.0
2024-02-01 11:30:00,16.13,16.28,16.12,16.25,214436.0,15.593,15.738,15.5833,15.709,214436.0
2024-02-01 12:00:00,16.26,16.51,16.26,16.46,375718.0,15.7186,15.9603,15.7186,15.912,375718.0
2024-02-01 12:30:00,16.46,16.67,16.44,16.64,211259.0,15.912,16.115,15.8926,16.086,211259.0
2024-02-01 13:00:00,16.64,16.7,16.56,16.66,199097.0,16.086,16.144,16.0086,16.1053,199097.0
2024-02-01 13:30:00,16.65,16.76,16.62,16.76,167432.0,16.0957,16.202,16.0666,16.202,167432.0
2024-02-01 14:00:00,16.76,16.82,16.74,16.76,267963.0,16.202,16.26,16.1827,16.202,267963.0
2024-02-01 14:30:00,16.76,16.89,16.68,16.86,254867.0,16.202,16.3277,16.1247,16.2987,254867.0
2024-02-01 15:00:00,16.87,16.9,16.79,16.82,546673.0,16.3083,16.3373,16.231,16.26,546673.0
2024-02-01 15:30:00,16.82,16.89,16.76,16.82,1495547.0,16.26,16.3277,16.202,16.26,1495547.0
2024-02-02 09:30:00,16.46,16.46,16.13,16.38,1261816.0,15.912,15.912,15.593,15.8346,1261816.0
2024-02-02 10:00:00,16.38,16.59,16.34,16.52,739379.0,15.8346,16.0376,15.796,15.97,739379.0
2024-02-02 10:30:00,16.52,16.56,16.38,16.44,319738.0,15.97,16.0086,15.8346,15.8926,319738.0
2024-02-02 11:00:00,16.44,16.54,16.44,16.54,420075.0,15.8926,15.9893,15.8926,15.9893,420075.0
2024-02-02 11:30:00,16.54,16.56,16.48,16.52,243233.0,15.9893,16.0086,15.9313,15.97,243233.0
2024-02-02 12:00:00,16.51,16.54,16.46,16.51,305316.0,15.9603,15.9893,15.912,15.9603,305316.0
2024-02-02 12:30:00,16.51,16.52,16.32,16.41,265020.0,15.9603,15.97,15.7766,15.8636,265020.0
2024-02-02 13:00:00,16.41,16.57,16.41,16.54,380237.0,15.8636,16.0183,15.8636,15.9893,380237.0
2024-02-02 13:30:00,16.54,16.69,16.52,16.69,269579.0,15.9893,16.1343,15.97,16.1343,269579.0
2024-02-02 14:00:00,16.69,16.87,16.68,16.84,445337.0,16.1343,16.3083,16.1247,16.2793,445337.0
2024-02-02 14:30:00,16.84,16.94,16.82,16.93,326976.0,16.2793,16.376,16.26,16.3663,326976.0
2024-02-02 15:00:00,16.93,16.96,16.86,16.88,410883.0,16.3663,16.3953,16.2987,16.318,410883.0
2024-02-02 15:30:00,16.89,16.89,16.63,16.68,1239584.0,16.3277,16.3277,16.0763,16.1247,1239584.0
2024-02-05 09:30:00,16.76,16.79,16.25,16.35,1675440.0,16.202,16.231,15.709,15.8056,1675440.0
2024-02-05 10:00:00,16.34,16.35,16.12,16.23,892515.0,15.796,15.8056,15.5833,15.6896,892515.0
2024-02-05 10:30:00,16.24,16.39,16.21,16.39,349148.0,15.6993,15.8443,15.6703,15.8443,349148.0
2024-02-05 11:00:00,16.39,16.51,16.35,16.48,411541.0,15.8443,15.9603,15.8056,15.9313,411541.0
2024-02-05 11:30:00,16.48,16.54,16.2,16.3,653820.0,15.9313,15.9893,15.6606,15.7573,653820.0
2024-02-05 12:00:00,16.3,16.36,16.26,16.29,354726.0,15.7573,15.8153,15.7186,15.7476,354726.0
2024-02-05 12:30:00,16.29,16.42,16.28,16.39,246860.0,15.7476,15.8733,15.738,15.8443,246860.0
2024-02-05 13:00:00,16.39,16.47,16.37,16.43,274317.0,15.8443,15.9216,15.825,15.883,274317.0
2024-02-05 13:30:00,16.44,16.54,16.42,16.53,232028.0,15.8926,15.9893,15.8733,15.9796,232028.0
2024-02-05 14:00:00,16.53,16.61,16.48,16.55,348136.0,15.9796,16.057,15.9313,15.999,348136.0
2024-02-05 14:30:00,16.56,16.6,16.53,16.53,236340.0,16.0086,16.0473,15.9796,15.9796,236340.0
2024-02-05 15:00:00,16.53,16.54,16.46,16.54,347354.0,15.9796,15.9893,15.912,15.9893,347354.0
2024-02-05 15:30:00,16.54,16.58,16.4,16.53,1722768.0,15.9893,16.028,15.854,15.9796,1722768.0
2024-02-06 09:30:00,16.5,16.98,16.28,16.68,1079522.0,15.9506,16.4147,15.738,16.1247,1079522.0
2024-02-06 10:00:00,16.68,16.86,16.64,16.77,628304.0,16.1247,16.2987,16.086,16.2117,628304.0
2024-02-06 10:30:00,16.78,16.88,16.74,16.75,566989.0,16.2213,16.318,16.1827,16.1923,566989.0
2024-02-06 11:00:00,16.75,16.98,16.67,16.98,591665.0,16.1923,16.4147,16.115,16.4147,591665.0
2024-02-06 11:30:00,16.98,17.09,16.87,16.93,592920.0,16.4147,16.521,16.3083,16.3663,592920.0
2024-02-06 12:00:00,16.93,17.09,16.89,17.05,409191.0,16.3663,16.521,16.3277,16.4823,409191.0
2024-02-06 12:30:00,17.05,17.05,16.9,16.92,447832.0,16.4823,16.4823,16.3373,16.3567,447832.0
2024-02-06 13:00:00,16.93,16.99,16.86,16.91,395308.0,16.3663,16.4243,16.2987,16.347,395308.0
2024-02-06 13:30:00,16.91,17.01,16.87,17.0,492983.0,16.347,16.4437,16.3083,16.434,492983.0
2024-02-06 14:00:00,16.99,17.0,16.82,16.85,341624.0,16.4243,16.434,16.26,16.289,341624.0
2024-02-06 14:30:00,16.86,16.9,16.81,16.88,420858.0,16.2987,16.3373,16.2503,16.318,420858.0
2024-02-06 15:00:00,16.88,16.94,16.85,16.91,447855.0,16.318,16.376,16.289,16.347,447855.0
2024-02-06 15:30:00,16.91,16.99,16.88,16.97,1916657.0,16.347,16.4243,16.318,16.405,1916657.0
2024-02-07 09:30:00,15.29,15.74,14.85,15.32,5149441.0,14.7809,15.2159,14.3556,14.8099,5149441.0
2024-02-07 10:00:00,15.31,15.41,14.7,14.78,3048632.0,14.8003,14.8969,14.2106,14.2879,3048632.0
2024-02-07 10:30:00,14.77,14.87,14.44,14.8,2670566.0,14.2782,14.3749,13.9592,14.3072,2670566.0
2024-02-07 11:00:00,14.8,14.86,14.52,14.79,1754047.0,14.3072,14.3652,14.0366,14.2976,1754047.0
2024-02-07 11:30:00,14.79,14.91,14.78,14.83,1805948.0,14.2976,14.4136,14.2879,14.3362,1805948.0
2024-02-07 12:00:00,14.83,14.85,14.55,14.79,1335745.0,14.3362,14.3556,14.0656,14.2976,1335745.0
2024-02-07 12:30:00,14.79,14.92,14.69,14.92,1000819.0,14.2976,14.4232,14.2009,14.4232,1000819.0
2024-02-07 13:00:00,14.92,14.99,14.8,14.95,888416.0,14.4232,14.4909,14.3072,14.4523,888416.0
2024-02-07 13:30:00,14.95,15.05,14.89,15.03,925266.0,14.4523,14.5489,14.3942,14.5296,925266.0
2024-02-07 14:00:00,15.03,15.25,15.02,15.25,1057111.0,14.5296,14.7423,14.5199,14.7423,1057111.0
2024-02-07 14:30:00,15.25,15.29,15.15,15.19,1118938.0,14.7423,14.7809,14.6456,14.6843,1118938.0
2024-02-07 15:00:00,15.2,15.3,15.13,15.26,1145844.0,14.6939,14.7906,14.6263,14.7519,1145844.0
2024-02-07 15:30:00,15.26,15.43,15.21,15.31,4272100.0,14.7519,14.9163,14.7036,14.8003,4272100.0
2024-02-08 09:30:00,15.4,15.68,15.18,15.38,913179.0,14.8873,15.1579,14.6746,14.8679,913179.0
2024-02-08 10:00:00,15.38,15.66,15.34,15.65,991232.0,14.8679,15.1386,14.8293,15.1289,991232.0
2024-02-08 10:30:00,15.65,15.71,15.38,15.51,589584.0,15.1289,15.1869,14.8679,14.9936,589584.0
2024-02-08 11:00:00,15.51,15.57,15.33,15.34,437574.0,14.9936,15.0516,14.8196,14.8293,437574.0
2024-02-08 11:30:00,15.34,15.4,15.29,15.39,458727.0,14.8293,14.8873,14.7809,14.8776,458727.0
2024-02-08 12:00:00,15.39,15.41,15.33,15.38,333034.0,14.8776,14.8969,14.8196,14.8679,333034.0
2024-02-08 12:30:00,15.37,15.4,15.29,15.37,359335.0,14.8583,14.8873,14.7809,14.8583,359335.0
2024-02-08 13:00:00,15.36,15.46,15.36,15.43,604848.0,14.8486,14.9453,14.8486,14.9163,604848.0
2024-02-08 13:30:00,15.43,15.44,15.37,15.42,489757.0,14.9163,14.9259,14.8583,14.9066,489757.0
2024-02-08 14:00:00,15.42,15.47,15.38,15.46,552035.0,14.9066,14.9549,14.8679,14.9453,552035.0
2024-02-08 14:30:00,15.46,15.5,15.43,15.46,250242.0,14.9453,14.9839,14.9163,14.9453,250242.0
2024-02-08 15:00:00,15.46,15.56,15.45,15.54,455021.0,14.9453,15.0419,14.9356,15.0226,455021.0
2024-02-08 15:30:00,15.54,15.55,15.34,15.36,1747969.0,15.0226,15.0323,14.8293,14.8486,1747969.0
2024-02-09 09:30:00,15.3,15.39,15.08,15.36,777507.0,14.7906,14.8776,14.5779,14.8486,777507.0
2024-02-09 10:00:00,15.37,15.5,15.31,15.41,286340.0,14.8583,14.9839,14.8003,14.8969,286340.0
2024-02-09 10:30:00,15.41,15.45,15.19,15.32,529362.0,14.8969,14.9356,14.6843,14.8099,529362.0
2024-02-09 11:00:00,15.32,15.34,15.11,15.17,369378.0,14.8099,14.8293,14.6069,14.6649,369378.0
2024-02-09 11:30:00,15.16,15.17,15.04,15.14,372915.0,14.6553,14.6649,14.5393,14.6359,372915.0
2024-02-09 12:00:00,15.14,15.2,15.12,15.2,224620.0,14.6359,14.6939,14.6166,14.6939,224620.0
2024-02-09 12:30:00,15.19,15.26,15.14,15.25,502502.0,14.6843,14.7519,14.6359,14.7423,502502.0
2024-02-09 13:00:00,15.25,15.46,15.24,15.32,501120.0,14.7423,14.9453,14.7326,14.8099,501120.0
2024-02-09 13:30:00,15.32,15.35,15.28,15.34,252865.0,14.8099,14.8389,14.7713,14.8293,252865.0
2024-02-09 14:00:00,15.34,15.37,15.3,15.32,171605.0,14.8293,14.8583,14.7906,14.8099,171605.0
2024-02-09 14:30:00,15.32,15.34,15.21,15.22,223523.0,14.8099,14.8293,14.7036,14.7133,223523.0
2024-02-09 15:00:00,15.23,15.27,15.19,15.27,279854.0,14.7229,14.7616,14.6843,14.7616,279854.0
2024-02-09 15:30:00,15.27,15.34,15.25,15.3,1060848.0,14.7616,14.8293,14.7423,14.7906,1060848.0
2024-02-12 09:30:00,15.75,17.11,15.71,16.96,2370534.0,15.2256,16.5403,15.1869,16.3953,2370534.0
2024-02-12 10:00:00,16.96,17.17,16.76,17.08,1725084.0,16.3953,16.5983,16.202,16.5113,1725084.0
2024-02-12 10:30:00,17.09,17.19,16.93,16.97,805633.0,16.521,16.6177,16.3663,16.405,805633.0
2024-02-12 11:00:00,16.97,17.03,16.93,16.97,519004.0,16.405,16.463,16.3663,16.405,519004.0
2024-02-12 11:30:00,16.97,17.34,16.94,17.32,1092441.0,16.405,16.7627,16.376,16.7433,1092441.0
2024-02-12 12:00:00,17.32,17.41,17.23,17.26,603185.0,16.7433,16.8303,16.6563,16.6853,603185.0
2024-02-12 12:30:00,17.25,17.37,17.16,17.37,427081.0,16.6757,16.7917,16.5887,16.7917,427081.0
2024-02-12 13:00:00,17.37,17.62,17.37,17.6,653621.0,16.7917,17.0334,16.7917,17.014,653621.0
2024-02-12 13:30:00,17.61,17.69,17.42,17.52,689024.0,17.0237,17.101,16.84,16.9367,689024.0
2024-02-12 14:00:00,17.51,17.6,17.38,17.43,382329.0,16.927,17.014,16.8013,16.8497,382329.0
2024-02-12 14:30:00,17.43,17.5,17.36,17.4,483336.0,16.8497,16.9174,16.782,16.8207,483336.0
2024-02-12 15:00:00,17.39,17.45,17.33,17.39,518522.0,16.811,16.869,16.753,16.811,518522.0
2024-02-12 15:30:00,17.4,17.5,17.37,17.44,1746990.0,16.8207,16.9174,16.7917,16.8593,1746990.0
2024-02-13 09:30:00,16.56,16.78,15.93,16.05,1668549.0,16.0086,16.2213,15.3996,15.5156,1668549.0
2024-02-13 10:00:00,16.05,16.33,15.94,16.02,820072.0,15.5156,15.7863,15.4093,15.4866,820072.0
2024-02-13 10:30:00,16.01,16.08,15.81,15.84,759130.0,15.477,15.5446,15.2836,15.3126,759130.0
2024-02-13 11:00:00,15.85,16.23,15.85,16.09,760650.0,15.3223,15.6896,15.3223,15.5543,760650.0
2024-02-13 11:30:00,16.08,16.24,16.04,16.17,448420.0,15.5446,15.6993,15.506,15.6316,448420.0
2024-02-13 12:00:00,16.16,16.39,16.12,16.37,615659.0,15.622,15.8443,15.5833,15.825,615659.0
2024-02-13 12:30:00,16.38,16.47,16.26,16.4,464916.0,15.8346,15.9216,15.7186,15.854,464916.0
2024-02-13 13:00:00,16.39,16.45,16.32,16.4,289421.0,15.8443,15.9023,15.7766,15.854,289421.0
2024-02-13 13:30:00,16.41,16.47,16.32,16.43,310221.0,15.8636,15.9216,15.7766,15.883,310221.0
2024-02-13 14:00:00,16.44,16.47,16.31,16.39,530114.0,15.8926,15.9216,15.767,15.8443,530114.0
2024-02-13 14:30:00,16.39,16.48,16.3,16.35,421139.0,15.8443,15.9313,15.7573,15.8056,421139.0
2024-02-13 15:00:00,16.35,16.45,16.33,16.41,574259.0,15.8056,15.9023,15.7863,15.8636,574259.0
2024-02-13 15:30:00,16.41,16.52,16.39,16.45,1616996.0,15.8636,15.97,15.8443,15.9023,1616996.0
2024-02-14 09:30:00,17.01,17.3,16.63,16.83,750524.0,16.4437,16.724,16.0763,16.2697,750524.0
2024-02-14 10:00:00,16.83,16.9,16.72,16.73,344897.0,16.2697,16.3373,16.1633,16.173,344897.0
2024-02-14 10:30:00,16.74,16.82,16.68,16.75,276701.0,16.1827,16.26,16.1247,16.1923,276701.0
2024-02-14 11:00:00,16.74,16.88,16.69,16.88,262585.0,16.1827,16.318,16.1343,16.318,262585.0
2024-02-14 11:30:00,16.88,16.93,16.82,16.84,240462.0,16.318,16.3663,16.26,16.2793,240462.0
2024-02-14 12:00:00,16.83,16.89,16.73,16.8,295685.0,16.2697,16.3277,16.173,16.2407,295685.0
2024-02-14 12:30:00,16.8,16.86,16.76,16.84,298975.0,16.2407,16.2987,16.202,16.2793,298975.0
2024-02-14 13:00:00,16.84,16.95,16.83,16.92,220274.0,16.2793,16.3857,16.2697,16.3567,220274.0
2024-02-14 13:30:00,16.93,17.04,16.92,17.03,208695.0,16.3663,16.4727,16.3567,16.463,208695.0
2024-02-14 14:00:00,17.03,17.12,16.95,17.11,227643.0,16.463,16.55,16.3857,16.5403,227643.0
2024-02-14 14:30:00,17.11,17.19,17.06,17.14,367113.0,16.5403,16.6177,16.492,16.5693,367113.0
2024-02-14 15:00:00,17.14,17.2,17.11,17.14,455265.0,16.5693,16.6273,16.5403,16.5693,455265.0
2024-02-14 15:30:00,17.14,17.21,17.12,17.2,1406917.0,16.5693,16.637,16.55,16.6273,1406917.0
2024-02-15 09:30:00,17.34,17.43,17.13,17.24,768840.0,16.7627,16.8497,16.5597,16.666,768840.0
2024-02-15 10:00:00,17.24,17.38,17.13,17.14,523218.0,16.666,16.8013,16.5597,16.5693,523218.0
2024-02-15 10:30:00,17.14,17.22,17.05,17.13,411606.0,16.5693,16.6467,16.4823,16.5597,411606.0
2024-02-15 11:00:00,17.12,17.16,17.0,17.1,286166.0,16.55,16.5887,16.434,16.5307,286166.0
2024-02-15 11:30:00,17.1,17.14,17.03,17.09,248530.0,16.5307,16.5693,16.463,16.521,248530.0
2024-02-15 12:00:00,17.08,17.11,17.05,17.07,246394.0,16.5113,16.5403,16.4823,16.5017,246394.0
2024-02-15 12:30:00,17.07,17.08,16.96,17.0,217997.0,16.5017,16.5113,16.3953,16.434,217997.0
2024-02-15 13:00:00,16.99,17.14,16.97,17.12,222387.0,16.4243,16.5693,16.405,16.55,222387.0
2024-02-15 13:30:00,17.12,17.13,17.01,17.04,209625.0,16.55,16.5597,16.4437,16.4727,209625.0
2024-02-15 14:00:00,17.04,17.06,16.96,16.98,160374.0,16.4727,16.492,16.3953,16.4147,160374.0
2024-02-15 14:30:00,16.98,17.03,16.96,17.0,185514.0,16.4147,16.463,16.3953,16.434,185514.0
2024-02-15 15:00:00,17.0,17.08,16.95,17.07,274912.0,16.434,16.5113,16.3857,16.5017,274912.0
2024-02-15 15:30:00,17.07,17.11,17.04,17.04,1039486.0,16.5017,16.5403,16.4727,16.4727,1039486.0
2024-02-16 09:30:00,16.66,16.69,16.45,16.55,681315.0,16.1053,16.1343,15.9023,15.999,681315.0
2024-02-16 10:00:00,16.53,16.86,16.47,16.71,641819.0,15.9796,16.2987,15.9216,16.1537,641819.0
2024-02-16 10:30:00,16.71,16.71,16.55,16.57,342087.0,16.1537,16.1537,15.999,16.0183,342087.0
2024-02-16 11:00:00,16.58,16.74,16.56,16.65,507840.0,16.028,16.1827,16.0086,16.0957,507840.0
2024-02-16 11:30:00,16.66,16.73,16.64,16.66,349962.0,16.1053,16.173,16.086,16.1053,349962.0
2024-02-16 12:00:00,16.65,16.7,16.58,16.68,487555.0,16.0957,16.144,16.028,16.1247,487555.0
2024-02-16 12:30:00,16.69,16.77,16.65,16.73,282718.0,16.1343,16.2117,16.0957,16.173,282718.0
2024-02-16 13:00:00,16.73,16.82,16.69,16.8,250710.0,16.173,16.26,16.1343,16.2407,250710.0
2024-02-16 13:30:00,16.79,16.8,16.72,16.77,234582.0,16.231,16.2407,16.1633,16.2117,234582.0
2024-02-16 14:00:00,16.77,16.84,16.75,16.84,314687.0,16.2117,16.2793,16.1923,16.2793,314687.0
2024-02-16 14:30:00,16.84,16.85,16.69,16.76,253295.0,16.2793,16.289,16.1343,16.202,253295.0
2024-02-16 15:00:00,16.76,16.78,16.67,16.71,278485.0,16.202,16.2213,16.115,16.1537,278485.0
2024-02-16 15:30:00,16.71,16.74,16.62,16.64,1663550.0,16.1537,16.1827,16.0666,16.086,1663550.0
2024-02-20 09:30:00,16.29,16.31,15.93,16.08,1067523.0,15.7476,15.767,15.3996,15.5446,1067523.0
2024-02-20 10:00:00,16.08,16.08,15.91,16.02,550785.0,15.5446,15.5446,15.3803,15.4866,550785.0
2024-02-20 10:30:00,16.02,16.1,16.0,16.05,440503.0,15.4866,15.564,15.4673,15.5156,440503.0
2024-02-20 11:00:00,16.05,16.17,15.99,16.06,514837.0,15.5156,15.6316,15.4576,15.5253,514837.0
2024-02-20 11:30:00,16.05,16.28,16.02,16.27,409218.0,15.5156,15.738,15.4866,15.7283,409218.0
2024-02-20 12:00:00,16.26,16.27,16.17,16.2,286636.0,15.7186,15.7283,15.6316,15.6606,286636.0
2024-02-20 12:30:00,16.19,16.27,16.18,16.25,208023.0,15.651,15.7283,15.6413,15.709,208023.0
2024-02-20 13:00:00,16.25,16.32,16.24,16.3,215755.0,15.709,15.7766,15.6993,15.7573,215755.0
2024-02-20 13:30:00,16.3,16.32,16.23,16.28,278609.0,15.7573,15.7766,15.6896,15.738,278609.0
2024-02-20 14:00:00,16.27,16.27,16.15,16.2,362661.0,15.7283,15.7283,15.6123,15.6606,362661.0
2024-02-20 14:30:00,16.19,16.23,16.15,16.21,296097.0,15.651,15.6896,15.6123,15.6703,296097.0
2024-02-20 15:00:00,16.21,16.23,16.16,16.2,341763.0,15.6703,15.6896,15.622,15.6606,341763.0
2024-02-20 15:30:00,16.2,16.21,16.1,16.21,1534351.0,15.6606,15.6703,15.564,15.6703,1534351.0
2024-02-21 09:30:00,16.06,16.22,15.86,16.11,785191.0,15.5253,15.68,15.332,15.5736,785191.0
2024-02-21 10:00:00,16.11,16.26,15.97,16.26,314376.0,15.5736,15.7186,15.4383,15.7186,314376.0
2024-02-21 10:30:00,16.25,16.31,16.16,16.28,251765.0,15.709,15.767,15.622,15.738,251765.0
2024-02-21 11:00:00,16.28,16.37,16.27,16.33,256360.0,15.738,15.825,15.7283,15.7863,256360.0
2024-02-21 11:30:00,16.32,16.34,16.23,16.29,503233.0,15.7766,15.796,15.6896,15.7476,503233.0
2024-02-21 12:00:00,16.29,16.33,16.25,16.28,200509.0,15.7476,15.7863,15.709,15.738,200509.0
2024-02-21 12:30:00,16.29,16.3,16.21,16.28,218315.0,15.7476,15.7573,15.6703,15.738,218315.0
2024-02-21 13:00:00,16.28,16.31,16.2,16.31,429729.0,15.738,15.767,15.6606,15.767,429729.0
2024-02-21 13:30:00,16.3,16.33,16.25,16.25,516189.0,15.7573,15.7863,15.709,15.709,516189.0
2024-02-21 14:00:00,16.25,16.27,16.01,16.07,684551.0,15.709,15.7283,15.477,15.535,684551.0
2024-02-21 14:30:00,16.08,16.09,15.98,16.0,507807.0,15.5446,15.5543,15.448,15.4673,507807.0
2024-02-21 15:00:00,16.0,16.0,15.84,15.9,527033.0,15.4673,15.4673,15.3126,15.3706,527033.0
2024-02-21 15:30:00,15.9,15.98,15.88,15.97,1082559.0,15.3706,15.448,15.3513,15.4383,1082559.0
2024-02-22 09:30:00,16.06,16.13,15.82,16.09,575298.0,15.5253,15.593,15.2933,15.5543,575298.0
2024-02-22 10:00:00,16.09,16.23,16.05,16.22,503202.0,15.5543,15.6896,15.5156,15.68,503202.0
2024-02-22 10:30:00,16.22,16.24,16.13,16.2,237982.0,15.68,15.6993,15.593,15.6606,237982.0
2024-02-22 11:00:00,16.19,16.24,16.1,16.16,271346.0,15.651,15.6993,15.564,15.622,271346.0
2024-02-22 11:30:00,16.16,16.19,16.09,16.1,167187.0,15.622,15.651,15.5543,15.564,167187.0
2024-02-22 12:00:00,16.11,16.11,15.94,15.96,212361.0,15.5736,15.5736,15.4093,15.4286,212361.0
2024-02-22 12:30:00,15.97,16.01,15.95,15.96,164871.0,15.4383,15.477,15.419,15.4286,164871.0
2024-02-22 13:00:00,15.97,15.97,15.9,15.94,210303.0,15.4383,15.4383,15.3706,15.4093,210303.0
2024-02-22 13:30:00,15.94,15.94,15.85,15.89,287447.0,15.4093,15.4093,15.3223,15.361,287447.0
2024-02-22 14:00:00,15.89,15.93,15.87,15.92,190119.0,15.361,15.3996,15.3416,15.39,190119.0
2024-02-22 14:30:00,15.92,15.93,15.83,15.84,223597.0,15.39,15.3996,15.303,15.3126,223597.0
2024-02-22 15:00:00,15.85,15.89,15.79,15.89,274011.0,15.3223,15.361,15.2643,15.361,274011.0
2024-02-22 15:30:00,15.89,15.92,15.84,15.91,875009.0,15.361,15.39,15.3126,15.3803,875009.0
2024-02-23 09:30:00,15.9,16.03,15.78,15.97,398444.0,15.3706,15.4963,15.2546,15.4383,398444.0
2024-02-23 10:00:00,15.97,16.05,15.83,15.97,318458.0,15.4383,15.5156,15.303,15.4383,318458.0
2024-02-23 10:30:00,15.97,16.14,15.95,16.06,306704.0,15.4383,15.6026,15.419,15.5253,306704.0
2024-02-23 11:00:00,16.05,16.06,15.93,16.0,212674.0,15.5156,15.5253,15.3996,15.4673,212674.0
2024-02-23 11:30:00,16.0,16.01,15.83,15.85,246525.0,15.4673,15.477,15.303,15.3223,246525.0
2024-02-23 12:00:00,15.84,15.97,15.84,15.92,237690.0,15.3126,15.4383,15.3126,15.39,237690.0
2024-02-23 12:30:00,15.91,15.94,15.88,15.93,143740.0,15.3803,15.4093,15.3513,15.3996,143740.0
2024-02-23 13:00:00,15.93,15.94,15.84,15.87,178823.0,15.3996,15.4093,15.3126,15.3416,178823.0
2024-02-23 13:30:00,15.87,15.89,15.8,15.84,247928.0,15.3416,15.361,15.274,15.3126,247928.0
2024-02-23 14:00:00,15.84,15.98,15.83,15.95,247792.0,15.3126,15.448,15.303,15.419,247792.0
2024-02-23 14:30:00,15.95,15.96,15.88,15.91,202838.0,15.419,15.4286,15.3513,15.3803,202838.0
2024-02-23 15:00:00,15.91,16.0,15.9,15.95,279118.0,15.3803,15.4673,15.3706,15.419,279118.0
2024-02-23 15:30:00,15.95,16.01,15.91,15.97,951960.0,15.419,15.477,15.3803,15.4383,951960.0
2024-02-26 09:30:00,15.83,15.89,15.41,15.86,707903.0,15.303,15.361,14.8969,15.332,707903.0
2024-02-26 10:00:00,15.86,15.89,15.55,15.67,413837.0,15.332,15.361,15.0323,15.1483,413837.0
2024-02-26 10:30:00,15.68,15.71,15.58,15.62,301069.0,15.1579,15.1869,15.0613,15.0999,301069.0
2024-02-26 11:00:00,15.62,15.66,15.52,15.54,396780.0,15.0999,15.1386,15.0033,15.0226,396780.0
2024-02-26 11:30:00,15.54,15.55,15.47,15.47,233213.0,15.0226,15.0323,14.9549,14.9549,233213.0
2024-02-26 12:00:00,15.48,15.54,15.42,15.47,384663.0,14.9646,15.0226,14.9066,14.9549,384663.0
2024-02-26 12:30:00,15.47,15.54,15.37,15.38,398142.0,14.9549,15.0226,14.8583,14.8679,398142.0
2024-02-26 13:00:00,15.39,15.42,15.32,15.32,233809.0,14.8776,14.9066,14.8099,14.8099,233809.0
2024-02-26 13:30:00,15.32,15.43,15.3,15.35,761353.0,14.8099,14.9163,14.7906,14.8389,761353.0
2024-02-26 14:00:00,15.35,15.51,15.33,15.5,498514.0,14.8389,14.9936,14.8196,14.9839,498514.0
2024-02-26 14:30:00,15.49,15.63,15.48,15.62,348619.0,14.9743,15.1096,14.9646,15.0999,348619.0
2024-02-26 15:00:00,15.61,15.64,15.55,15.6,392594.0,15.0903,15.1193,15.0323,15.0806,392594.0
2024-02-26 15:30:00,15.6,15.61,15.5,15.51,1209013.0,15.0806,15.0903,14.9839,14.9936,1209013.0
2024-02-27 09:30:00,15.71,16.08,15.61,15.99,720866.0,15.1869,15.5446,15.0903,15.4576,720866.0
2024-02-27 10:00:00,16.0,16.03,15.91,15.95,430732.0,15.4673,15.4963,15.3803,15.419,430732.0
2024-02-27 10:30:00,15.95,16.07,15.9,15.96,369708.0,15.419,15.535,15.3706,15.4286,369708.0
2024-02-27 11:00:00,15.95,16.1,15.95,16.07,409275.0,15.419,15.564,15.419,15.535,409275.0
2024-02-27 11:30:00,16.07,16.16,16.04,16.11,303030.0,15.535,15.622,15.506,15.5736,303030.0
2024-02-27 12:00:00,16.12,16.14,16.02,16.03,229242.0,15.5833,15.6026,15.4866,15.4963,229242.0
2024-02-27 12:30:00,16.03,16.11,16.02,16.1,169605.0,15.4963,15.5736,15.4866,15.564,169605.0
2024-02-27 13:00:00,16.1,16.17,16.06,16.12,257908.0,15.564,15.6316,15.5253,15.5833,257908.0
2024-02-27 13:30:00,16.12,16.18,16.09,16.14,242485.0,15.5833,15.6413,15.5543,15.6026,242485.0
2024-02-27 14:00:00,16.14,16.14,16.03,16.04,249174.0,15.6026,15.6026,15.4963,15.506,249174.0
2024-02-27 14:30:00,16.03,16.06,16.0,16.03,219346.0,15.4963,15.5253,15.4673,15.4963,219346.0
2024-02-27 15:00:00,16.04,16.13,16.03,16.11,274684.0,15.506,15.593,15.4963,15.5736,274684.0
2024-02-27 15:30:00,16.11,16.16,16.06,16.07,1248992.0,15.5736,15.622,15.5253,15.535,1248992.0
2024-02-28 09:30:00,15.77,16.12,15.61,16.1,466032.0,15.2449,15.5833,15.0903,15.564,466032.0
2024-02-28 10:00:00,16.11,16.25,16.08,16.25,248470.0,15.5736,15.709,15.5446,15.709,248470.0
2024-02-28 10:30:00,16.24,16.39,16.23,16.39,235435.0,15.6993,15.8443,15.6896,15.8443,235435.0
2024-02-28 11:00:00,16.39,16.39,16.23,16.26,164039.0,15.8443,15.8443,15.6896,15.7186,164039.0
2024-02-28 11:30:00,16.26,16.28,16.17,16.27,196011.0,15.7186,15.738,15.6316,15.7283,196011.0
2024-02-28 12:00:00,16.27,16.34,16.19,16.2,182938.0,15.7283,15.796,15.651,15.6606,182938.0
2024-02-28 12:30:00,16.2,16.28,16.18,16.25,173111.0,15.6606,15.738,15.6413,15.709,173111.0
2024-02-28 13:00:00,16.24,16.27,16.18,16.27,127623.0,15.6993,15.7283,15.6413,15.7283,127623.0
2024-02-28 13:30:00,16.27,16.33,16.23,16.32,145833.0,15.7283,15.7863,15.6896,15.7766,145833.0
2024-02-28 14:00:00,16.32,16.33,16.17,16.18,188477.0,15.7766,15.7863,15.6316,15.6413,188477.0
2024-02-28 14:30:00,16.19,16.27,16.18,16.24,242069.0,15.651,15.7283,15.6413,15.6993,242069.0
2024-02-28 15:00:00,16.24,16.29,16.15,16.17,289333.0,15.6993,15.7476,15.6123,15.6316,289333.0
2024-02-28 15:30:00,16.17,16.18,16.12,16.18,1016466.0,15.6316,15.6413,15.5833,15.6413,1016466.0
2024-02-29 09:30:00,16.27,16.42,15.95,16.24,537361.0,15.7283,15.8733,15.419,15.6993,537361.0
2024-02-29 10:00:00,16.25,16.32,16.08,16.2,321577.0,15.709,15.7766,15.5446,15.6606,321577.0
2024-02-29 10:30:00,16.19,16.22,16.12,16.18,513549.0,15.651,15.68,15.5833,15.6413,513549.0
2024-02-29 11:00:00,16.17,16.26,16.09,16.21,474457.0,15.6316,15.7186,15.5543,15.6703,474457.0
2024-02-29 11:30:00,16.21,16.24,16.13,16.21,228399.0,15.6703,15.6993,15.593,15.6703,228399.0
2024-02-29 12:00:00,16.21,16.29,16.2,16.21,277478.0,15.6703,15.7476,15.6606,15.6703,277478.0
2024-02-29 12:30:00,16.21,16.32,16.2,16.3,263928.0,15.6703,15.7766,15.6606,15.7573,263928.0
2024-02-29 13:00:00,16.3,16.3,16.18,16.2,203545.0,15.7573,15.7573,15.6413,15.6606,203545.0
2024-02-29 13:30:00,16.2,16.24,16.17,16.19,286702.0,15.6606,15.6993,15.6316,15.651,286702.0
2024-02-29 14:00:00,16.19,16.22,16.1,16.2,462075.0,15.651,15.68,15.564,15.6606,462075.0
2024-02-29 14:30:00,16.2,16.24,16.17,16.23,419803.0,15.6606,15.6993,15.6316,15.6896,419803.0
2024-02-29 15:00:00,16.23,16.31,16.22,16.29,555794.0,15.6896,15.767,15.68,15.7476,555794.0
2024-02-29 15:30:00,16.29,16.38,16.2,16.33,2196250.0,15.7476,15.8346,15.6606,15.7863,2196250.0
2024-03-01 09:30:00,16.42,16.42,15.78,15.96,571328.0,15.8733,15.8733,15.2546,15.4286,571328.0
2024-03-01 10:00:00,15.98,16.39,15.98,16.33,869287.0,15.448,15.8443,15.448,15.7863,869287.0
2024-03-01 10:30:00,16.32,16.44,16.29,16.4,420035.0,15.7766,15.8926,15.7476,15.854,420035.0
2024-03-01 11:00:00,16.41,16.42,16.21,16.24,430165.0,15.8636,15.8733,15.6703,15.6993,430165.0
2024-03-01 11:30:00,16.25,16.36,16.22,16.34,387219.0,15.709,15.8153,15.68,15.796,387219.0
2024-03-01 12:00:00,16.34,16.48,16.34,16.45,319109.0,15.796,15.9313,15.796,15.9023,319109.0
2024-03-01 12:30:00,16.46,16.53,16.38,16.39,459770.0,15.912,15.9796,15.8346,15.8443,459770.0
2024-03-01 13:00:00,16.39,16.45,16.34,16.39,293548.0,15.8443,15.9023,15.796,15.8443,293548.0
2024-03-01 13:30:00,16.38,16.47,16.38,16.41,222278.0,15.8346,15.9216,15.8346,15.8636,222278.0
2024-03-01 14:00:00,16.41,16.46,16.39,16.46,257445.0,15.8636,15.912,15.8443,15.912,257445.0
2024-03-01 14:30:00,16.46,16.47,16.36,16.38,271294.0,15.912,15.9216,15.8153,15.8346,271294.0
2024-03-01 15:00:00,16.39,16.43,16.22,16.25,499580.0,15.8443,15.883,15.68,15.709,499580.0
2024-03-01 15:30:00,16.25,16.27,16.15,16.24,1506945.0,15.709,15.7283,15.6123,15.6993,1506945.0
2024-03-04 09:30:00,16.09,16.17,15.63,15.66,1040833.0,15.5543,15.6316,15.1096,15.1386,1040833.0
2024-03-04 10:00:00,15.65,15.72,15.51,15.65,506391.0,15.1289,15.1966,14.9936,15.1289,506391.0
2024-03-04 10:30:00,15.65,15.74,15.56,15.66,486532.0,15.1289,15.2159,15.0419,15.1386,486532.0
2024-03-04 11:00:00,15.66,15.87,15.66,15.81,281621.0,15.1386,15.3416,15.1386,15.2836,281621.0
2024-03-04 11:30:00,15.8,15.87,15.8,15.84,196783.0,15.274,15.3416,15.274,15.3126,196783.0
2024-03-04 12:00:00,15.84,15.88,15.74,15.78,244007.0,15.3126,15.3513,15.2159,15.2546,244007.0
2024-03-04 12:30:00,15.78,15.8,15.72,15.73,213804.0,15.2546,15.274,15.1966,15.2063,213804.0
2024-03-04 13:00:00,15.73,15.85,15.72,15.85,240080.0,15.2063,15.3223,15.1966,15.3223,240080.0
2024-03-04 13:30:00,15.85,15.9,15.78,15.8,148806.0,15.3223,15.3706,15.2546,15.274,148806.0
2024-03-04 14:00:00,15.8,15.9,15.79,15.86,187476.0,15.274,15.3706,15.2643,15.332,187476.0
2024-03-04 14:30:00,15.85,15.92,15.85,15.92,196592.0,15.3223,15.39,15.3223,15.39,196592.0
2024-03-04 15:00:00,15.92,15.94,15.83,15.84,258140.0,15.39,15.4093,15.303,15.3126,258140.0
2024-03-04 15:30:00,15.84,15.85,15.69,15.74,1406600.0,15.3126,15.3223,15.1676,15.2159,1406600.0
2024-03-05 09:30:00,15.45,15.66,15.3,15.54,491399.0,14.9356,15.1386,14.7906,15.0226,491399.0
2024-03-05 10:00:00,15.55,15.73,15.54,15.62,359944.0,15.0323,15.2063,15.0226,15.0999,359944.0
2024-03-05 10:30:00,15.62,15.77,15.57,15.75,288295.0,15.0999,15.2449,15.0516,15.2256,288295.0
2024-03-05 11:00:00,15.74,15.77,15.68,15.76,232233.0,15.2159,15.2449,15.1579,15.2353,232233.0
2024-03-05 11:30:00,15.75,15.83,15.71,15.79,309393.0,15.2256,15.303,15.1869,15.2643,309393.0
2024-03-05 12:00:00,15.79,15.84,15.74,15.78,185795.0,15.2643,15.3126,15.2159,15.2546,185795.0
2024-03-05 12:30:00,15.78,15.82,15.76,15.79,127436.0,15.2546,15.2933,15.2353,15.2643,127436.0
2024-03-05 13:00:00,15.78,15.91,15.75,15.9,207764.0,15.2546,15.3803,15.2256,15.3706,207764.0
2024-03-05 13:30:00,15.9,15.97,15.83,15.97,253059.0,15.3706,15.4383,15.303,15.4383,253059.0
2024-03-05 14:00:00,15.96,15.98,15.88,15.98,288234.0,15.4286,15.448,15.3513,15.448,288234.0
2024-03-05 14:30:00,15.97,15.97,15.82,15.84,302833.0,15.4383,15.4383,15.2933,15.3126,302833.0
2024-03-05 15:00:00,15.83,15.89,15.75,15.82,341917.0,15.303,15.361,15.2256,15.2933,341917.0
2024-03-05 15:30:00,15.82,15.9,15.81,15.82,1065768.0,15.2933,15.3706,15.2836,15.2933,1065768.0
2024-03-06 09:30:00,15.94,16.05,15.66,15.83,381930.0,15.4093,15.5156,15.1386,15.303,381930.0
2024-03-06 10:00:00,15.82,15.82,15.62,15.65,425150.0,15.2933,15.2933,15.0999,15.1289,425150.0
2024-03-06 10:30:00,15.64,15.74,15.63,15.67,288586.0,15.1193,15.2159,15.1096,15.1483,288586.0
2024-03-06 11:00:00,15.66,15.81,15.64,15.76,161567.0,15.1386,15.2836,15.1193,15.2353,161567.0
2024-03-06 11:30:00,15.75,15.91,15.69,15.85,209688.0,15.2256,15.3803,15.1676,15.3223,209688.0
2024-03-06 12:00:00,15.85,16.01,15.8,15.96,365717.0,15.3223,15.477,15.274,15.4286,365717.0
2024-03-06 12:30:00,15.95,16.0,15.89,15.93,199741.0,15.419,15.4673,15.361,15.3996,199741.0
2024-03-06 13:00:00,15.93,15.95,15.79,15.84,338050.0,15.3996,15.419,15.2643,15.3126,338050.0
2024-03-06 13:30:00,15.84,15.84,15.67,15.67,200306.0,15.3126,15.3126,15.1483,15.1483,200306.0
2024-03-06 14:00:00,15.68,15.76,15.58,15.63,423207.0,15.1579,15.2353,15.0613,15.1096,423207.0
2024-03-06 14:30:00,15.64,15.8,15.59,15.72,356779.0,15.1193,15.274,15.0709,15.1966,356779.0
2024-03-06 15:00:00,15.72,15.79,15.69,15.74,278661.0,15.1966,15.2643,15.1676,15.2159,278661.0
2024-03-06 15:30:00,15.74,15.82,15.68,15.82,832938.0,15.2159,15.2933,15.1579,15.2933,832938.0
2024-03-07 09:30:00,15.99,16.22,15.85,16.21,502920.0,15.4576,15.68,15.3223,15.6703,502920.0
2024-03-07 10:00:00,16.21,16.21,16.03,16.16,256844.0,15.6703,15.6703,15.4963,15.622,256844.0
2024-03-07 10:30:00,16.17,16.21,16.12,16.13,177830.0,15.6316,15.6703,15.5833,15.593,177830.0
2024-03-07 11:00:00,16.13,16.19,16.01,16.02,343216.0,15.593,15.651,15.477,15.4866,343216.0
2024-03-07 11:30:00,16.02,16.11,15.99,16.11,208647.0,15.4866,15.5736,15.4576,15.5736,208647.0
2024-03-07 12:00:00,16.11,16.11,16.03,16.07,125008.0,15.5736,15.5736,15.4963,15.535,125008.0
2024-03-07 12:30:00,16.07,16.16,16.07,16.14,130288.0,15.535,15.622,15.535,15.6026,130288.0
2024-03-07 13:00:00,16.14,16.2,16.13,16.19,151112.0,15.6026,15.6606,15.593,15.651,151112.0
2024-03-07 13:30:00,16.19,16.22,16.14,16.16,212115.0,15.651,15.68,15.6026,15.622,212115.0
2024-03-07 14:00:00,16.16,16.18,16.11,16.16,189143.0,15.622,15.6413,15.5736,15.622,189143.0
2024-03-07 14:30:00,16.15,16.19,16.13,16.14,243650.0,15.6123,15.651,15.593,15.6026,243650.0
2024-03-07 15:00:00,16.14,16.15,15.99,16.0,232601.0,15.6026,15.6123,15.4576,15.4673,232601.0
2024-03-07 15:30:00,16.0,16.13,16.0,16.09,1108506.0,15.4673,15.593,15.4673,15.5543,1108506.0
2024-03-08 09:30:00,16.22,16.36,16.09,16.15,343771.0,15.7676,15.9037,15.6412,15.6996,343771.0
2024-03-08 10:00:00,16.14,16.18,15.97,16.0,190123.0,15.6899,15.7287,15.5246,15.5538,190123.0
2024-03-08 10:30:00,16.01,16.11,15.97,16.07,120414.0,15.5635,15.6607,15.5246,15.6218,120414.0
2024-03-08 11:00:00,16.07,16.15,15.97,15.98,306679.0,15.6218,15.6996,15.5246,15.5343,306679.0
2024-03-08 11:30:00,15.97,16.15,15.96,16.05,382472.0,15.5246,15.6996,15.5149,15.6024,382472.0
2024-03-08 12:00:00,16.05,16.16,16.02,16.09,196855.0,15.6024,15.7093,15.5732,15.6412,196855.0
2024-03-08 12:30:00,16.09,16.11,16.0,16.05,203938.0,15.6412,15.6607,15.5538,15.6024,203938.0
2024-03-08 13:00:00,16.05,16.09,16.02,16.02,370131.0,15.6024,15.6412,15.5732,15.5732,370131.0
2024-03-08 13:30:00,16.02,16.03,15.93,15.96,216294.0,15.5732,15.5829,15.4857,15.5149,216294.0
2024-03-08 14:00:00,15.97,16.13,15.94,16.09,198374.0,15.5246,15.6801,15.4954,15.6412,198374.0
2024-03-08 14:30:00,16.09,16.1,16.04,16.07,297256.0,15.6412,15.651,15.5926,15.6218,297256.0
2024-03-08 15:00:00,16.06,16.07,15.98,15.99,267252.0,15.6121,15.6218,15.5343,15.544,267252.0
2024-03-08 15:30:00,15.98,16.12,15.95,16.11,1163773.0,15.5343,15.6704,15.5051,15.6607,1163773.0
2024-03-11 09:30:00,16.06,16.33,15.99,16.14,424495.0,15.6121,15.8746,15.544,15.6899,424495.0
2024-03-11 10:00:00,16.15,16.31,16.07,16.27,244100.0,15.6996,15.8551,15.6218,15.8162,244100.0
2024-03-11 10:30:00,16.27,16.27,16.09,16.19,222608.0,15.8162,15.8162,15.6412,15.7385,222608.0
2024-03-11 11:00:00,16.19,16.29,16.15,16.21,323537.0,15.7385,15.8357,15.6996,15.7579,323537.0
2024-03-11 11:30:00,16.2,16.25,16.17,16.22,206436.0,15.7482,15.7968,15.719,15.7676,206436.0
2024-03-11 12:00:00,16.23,16.29,16.2,16.28,214962.0,15.7773,15.8357,15.7482,15.8259,214962.0
2024-03-11 12:30:00,16.28,16.29,16.2,16.24,147648.0,15.8259,15.8357,15.7482,15.7871,147648.0
2024-03-11 13:00:00,16.25,16.27,16.12,16.15,206434.0,15.7968,15.8162,15.6704,15.6996,206434.0
2024-03-11 13:30:00,16.15,16.32,16.14,16.31,244470.0,15.6996,15.8648,15.6899,15.8551,244470.0
2024-03-11 14:00:00,16.31,16.32,16.22,16.23,237856.0,15.8551,15.8648,15.7676,15.7773,237856.0
2024-03-11 14:30:00,16.23,16.23,16.1,16.16,236525.0,15.7773,15.7773,15.651,15.7093,236525.0
2024-03-11 15:00:00,16.16,16.17,16.06,16.07,253001.0,15.7093,15.719,15.6121,15.6218,253001.0
2024-03-11 15:30:00,16.06,16.11,15.99,16.0,1300107.0,15.6121,15.6607,15.544,15.5538,1300107.0
2024-03-12 09:30:00,16.02,16.02,15.58,15.86,668642.0,15.5732,15.5732,15.1455,15.4177,668642.0
2024-03-12 10:00:00,15.87,15.96,15.73,15.96,581794.0,15.4274,15.5149,15.2913,15.5149,581794.0
2024-03-12 10:30:00,15.96,16.13,15.94,16.11,366150.0,15.5149,15.6801,15.4954,15.6607,366150.0
2024-03-12 11:00:00,16.12,16.15,15.98,15.99,240641.0,15.6704,15.6996,15.5343,15.544,240641.0
2024-03-12 11:30:00,15.98,15.98,15.78,15.82,499137.0,15.5343,15.5343,15.3399,15.3788,499137.0
2024-03-12 12:00:00,15.81,15.83,15.67,15.68,277408.0,15.3691,15.3885,15.233,15.2427,277408.0
2024-03-12 12:30:00,15.68,15.7,15.56,15.62,281979.0,15.2427,15.2621,15.126,15.1844,281979.0
2024-03-12 13:00:00,15.61,15.63,15.51,15.62,179726.0,15.1746,15.1941,15.0774,15.1844,179726.0
2024-03-12 13:30:00,15.62,15.68,15.61,15.66,155573.0,15.1844,15.2427,15.1746,15.2232,155573.0
2024-03-12 14:00:00,15.66,15.77,15.64,15.76,238360.0,15.2232,15.3302,15.2038,15.3204,238360.0
2024-03-12 14:30:00,15.75,15.8,15.74,15.79,225150.0,15.3107,15.3593,15.301,15.3496,225150.0
2024-03-12 15:00:00,15.79,15.79,15.7,15.71,406885.0,15.3496,15.3496,15.2621,15.2718,406885.0
2024-03-12 15:30:00,15.7,15.7,15.57,15.58,1251879.0,15.2621,15.2621,15.1357,15.1455,1251879.0
2024-03-13 09:30:00,15.57,15.88,15.43,15.59,879894.0,15.1357,15.4371,14.9997,15.1552,879894.0
2024-03-13 10:00:00,15.59,15.66,15.54,15.66,492174.0,15.1552,15.2232,15.1066,15.2232,492174.0
2024-03-13 10:30:00,15.66,15.66,15.58,15.59,331996.0,15.2232,15.2232,15.1455,15.1552,331996.0
2024-03-13 11:00:00,15.59,15.67,15.57,15.64,280550.0,15.1552,15.233,15.1357,15.2038,280550.0
2024-03-13 11:30:00,15.63,15.7,15.59,15.67,389007.0,15.1941,15.2621,15.1552,15.233,389007.0
2024-03-13 12:00:00,15.68,15.75,15.65,15.68,226800.0,15.2427,15.3107,15.2135,15.2427,226800.0
2024-03-13 12:30:00,15.68,15.69,15.63,15.67,167954.0,15.2427,15.2524,15.1941,15.233,167954.0
2024-03-13 13:00:00,15.66,15.68,15.6,15.68,318569.0,15.2232,15.2427,15.1649,15.2427,318569.0
2024-03-13 13:30:00,15.68,15.69,15.55,15.58,196722.0,15.2427,15.2524,15.1163,15.1455,196722.0
2024-03-13 14:00:00,15.57,15.6,15.54,15.6,189332.0,15.1357,15.1649,15.1066,15.1649,189332.0
2024-03-13 14:30:00,15.59,15.6,15.47,15.51,390004.0,15.1552,15.1649,15.0385,15.0774,390004.0
2024-03-13 15:00:00,15.51,15.58,15.5,15.54,332516.0,15.0774,15.1455,15.0677,15.1066,332516.0
2024-03-13 15:30:00,15.54,15.61,15.49,15.5,1323841.0,15.1066,15.1746,15.058,15.0677,1323841.0
2024-03-14 09:30:00,15.3,15.34,15.05,15.09,605118.0,14.8733,14.9122,14.6303,14.6691,605118.0
2024-03-14 10:00:00,15.09,15.15,14.82,14.9,891838.0,14.6691,14.7275,14.4067,14.4844,891838.0
2024-03-14 10:30:00,14.9,15.03,14.89,14.95,477846.0,14.4844,14.6108,14.4747,14.533,477846.0
2024-03-14 11:00:00,14.95,14.97,14.85,14.9,351968.0,14.533,14.5525,14.4358,14.4844,351968.0
2024-03-14 11:30:00,14.89,14.9,14.72,14.75,423564.0,14.4747,14.4844,14.3095,14.3386,423564.0
2024-03-14 12:00:00,14.75,14.75,14.54,14.64,880875.0,14.3386,14.3386,14.1345,14.2317,880875.0
2024-03-14 12:30:00,14.64,14.74,14.63,14.66,347451.0,14.2317,14.3289,14.222,14.2511,347451.0
2024-03-14 13:00:00,14.66,14.66,14.5,14.54,613913.0,14.2511,14.2511,14.0956,14.1345,613913.0
2024-03-14 13:30:00,14.54,14.73,14.52,14.73,362837.0,14.1345,14.3192,14.115,14.3192,362837.0
2024-03-14 14:00:00,14.72,14.73,14.62,14.63,285031.0,14.3095,14.3192,14.2122,14.222,285031.0
2024-03-14 14:30:00,14.64,14.65,14.57,14.58,347019.0,14.2317,14.2414,14.1636,14.1734,347019.0
2024-03-14 15:00:00,14.58,14.58,14.45,14.51,563831.0,14.1734,14.1734,14.047,14.1053,563831.0
2024-03-14 15:30:00,14.5,14.61,14.44,14.61,1724908.0,14.0956,14.2025,14.0373,14.2025,1724908.0
2024-03-15 09:30:00,14.47,14.82,14.47,14.79,908483.0,14.0664,14.4067,14.0664,14.3775,908483.0
2024-03-15 10:00:00,14.78,14.82,14.69,14.71,397359.0,14.3678,14.4067,14.2803,14.2997,397359.0
2024-03-15 10:30:00,14.7,14.8,14.65,14.79,345815.0,14.29,14.3872,14.2414,14.3775,345815.0
2024-03-15 11:00:00,14.79,14.81,14.7,14.74,356911.0,14.3775,14.3969,14.29,14.3289,356911.0
2024-03-15 11:30:00,14.74,14.8,14.64,14.79,375434.0,14.3289,14.3872,14.2317,14.3775,375434.0
2024-03-15 12:00:00,14.79,14.81,14.7,14.76,336081.0,14.3775,14.3969,14.29,14.3483,336081.0
2024-03-15 12:30:00,14.77,14.81,14.72,14.75,333905.0,14.3581,14.3969,14.3095,14.3386,333905.0
2024-03-15 13:00:00,14.75,14.84,14.72,14.78,277502.0,14.3386,14.4261,14.3095,14.3678,277502.0
2024-03-15 13:30:00,14.79,14.81,14.73,14.78,207656.0,14.3775,14.3969,14.3192,14.3678,207656.0
2024-03-15 14:00:00,14.78,14.78,14.62,14.64,456962.0,14.3678,14.3678,14.2122,14.2317,456962.0
2024-03-15 14:30:00,14.64,14.72,14.62,14.71,427585.0,14.2317,14.3095,14.2122,14.2997,427585.0
2024-03-15 15:00:00,14.71,14.79,14.66,14.77,644529.0,14.2997,14.3775,14.2511,14.3581,644529.0
2024-03-15 15:30:00,14.78,14.82,14.67,14.78,2743003.0,14.3678,14.4067,14.2608,14.3678,2743003.0
2024-03-18 09:30:00,14.75,14.82,14.27,14.37,752694.0,14.3386,14.4067,13.872,13.9692,752694.0
2024-03-18 10:00:00,14.37,14.42,14.19,14.23,700706.0,13.9692,14.0178,13.7942,13.8331,700706.0
2024-03-18 10:30:00,14.24,14.36,14.21,14.33,345681.0,13.8428,13.9595,13.8137,13.9303,345681.0
2024-03-18 11:00:00,14.32,14.37,14.24,14.32,376054.0,13.9206,13.9692,13.8428,13.9206,376054.0
2024-03-18 11:30:00,14.32,14.43,14.31,14.4,376338.0,13.9206,14.0275,13.9109,13.9984,376338.0
2024-03-18 12:00:00,14.41,14.46,14.37,14.41,202215.0,14.0081,14.0567,13.9692,14.0081,202215.0
2024-03-18 12:30:00,14.41,14.5,14.38,14.38,194766.0,14.0081,14.0956,13.9789,13.9789,194766.0
2024-03-18 13:00:00,14.38,14.39,14.32,14.34,242369.0,13.9789,13.9887,13.9206,13.9401,242369.0
2024-03-18 13:30:00,14.33,14.44,14.32,14.44,174506.0,13.9303,14.0373,13.9206,14.0373,174506.0
2024-03-18 14:00:00,14.44,14.46,14.4,14.44,202342.0,14.0373,14.0567,13.9984,14.0373,202342.0
2024-03-18 14:30:00,14.44,14.5,14.39,14.4,226579.0,14.0373,14.0956,13.9887,13.9984,226579.0
2024-03-18 15:00:00,14.39,14.44,14.31,14.39,358934.0,13.9887,14.0373,13.9109,13.9887,358934.0
2024-03-18 15:30:00,14.39,14.47,14.33,14.37,1465924.0,13.9887,14.0664,13.9303,13.9692,1465924.0
2024-03-19 09:30:00,14.19,14.38,14.09,14.33,640409.0,13.7942,13.9789,13.697,13.9303,640409.0
2024-03-19 10:00:00,14.34,14.44,14.28,14.31,478821.0,13.9401,14.0373,13.8817,13.9109,478821.0
2024-03-19 10:30:00,14.31,14.43,14.3,14.33,436127.0,13.9109,14.0275,13.9012,13.9303,436127.0
2024-03-19 11:00:00,14.32,14.48,14.31,14.48,382056.0,13.9206,14.0761,13.9109,14.0761,382056.0
2024-03-19 11:30:00,14.48,14.58,14.46,14.54,454312.0,14.0761,14.1734,14.0567,14.1345,454312.0
2024-03-19 12:00:00,14.54,14.58,14.51,14.58,226263.0,14.1345,14.1734,14.1053,14.1734,226263.0
2024-03-19 12:30:00,14.58,14.62,14.51,14.57,236662.0,14.1734,14.2122,14.1053,14.1636,236662.0
2024-03-19 13:00:00,14.57,14.6,14.46,14.46,309156.0,14.1636,14.1928,14.0567,14.0567,309156.0
2024-03-19 13:30:00,14.46,14.5,14.42,14.48,249354.0,14.0567,14.0956,14.0178,14.0761,249354.0
2024-03-19 14:00:00,14.48,14.5,14.43,14.5,152332.0,14.0761,14.0956,14.0275,14.0956,152332.0
2024-03-19 14:30:00,14.5,14.54,14.44,14.49,256139.0,14.0956,14.1345,14.0373,14.0859,256139.0
2024-03-19 15:00:00,14.5,14.53,14.44,14.52,354442.0,14.0956,14.1248,14.0373,14.115,354442.0
2024-03-19 15:30:00,14.52,14.56,14.48,14.51,1100888.0,14.115,14.1539,14.0761,14.1053,1100888.0
2024-03-20 09:30:00,14.48,14.65,14.41,14.6,330887.0,14.0761,14.2414,14.0081,14.1928,330887.0
2024-03-20 10:00:00,14.6,14.62,14.48,14.5,179440.0,14.1928,14.2122,14.0761,14.0956,179440.0
2024-03-20 10:30:00,14.51,14.55,14.42,14.44,167807.0,14.1053,14.1442,14.0178,14.0373,167807.0
2024-03-20 11:00:00,14.44,14.46,14.38,14.41,142466.0,14.0373,14.0567,13.9789,14.0081,142466.0
2024-03-20 11:30:00,14.4,14.47,14.37,14.37,433736.0,13.9984,14.0664,13.9692,13.9692,433736.0
2024-03-20 12:00:00,14.37,14.42,14.35,14.39,138344.0,13.9692,14.0178,13.9498,13.9887,138344.0
2024-03-20 12:30:00,14.38,14.45,14.35,14.4,185983.0,13.9789,14.047,13.9498,13.9984,185983.0
2024-03-20 13:00:00,14.39,14.42,14.36,14.39,129772.0,13.9887,14.0178,13.9595,13.9887,129772.0
2024-03-20 13:30:00,14.38,14.43,14.36,14.39,148808.0,13.9789,14.0275,13.9595,13.9887,148808.0
2024-03-20 14:00:00,14.4,14.53,14.27,14.39,414356.0,13.9984,14.1248,13.872,13.9887,414356.0
2024-03-20 14:30:00,14.4,14.53,14.29,14.48,561806.0,13.9984,14.1248,13.8914,14.0761,561806.0
2024-03-20 15:00:00,14.48,14.53,14.42,14.51,431953.0,14.0761,14.1248,14.0178,14.1053,431953.0
2024-03-20 15:30:00,14.52,14.55,14.36,14.42,1422334.0,14.115,14.1442,13.9595,14.0178,1422334.0
2024-03-21 09:30:00,14.47,14.52,14.32,14.48,379563.0,14.0664,14.115,13.9206,14.0761,379563.0
2024-03-21 10:00:00,14.47,14.58,14.39,14.58,221102.0,14.0664,14.1734,13.9887,14.1734,221102.0
2024-03-21 10:30:00,14.57,14.66,14.48,14.5,312354.0,14.1636,14.2511,14.0761,14.0956,312354.0
2024-03-21 11:00:00,14.5,14.53,14.47,14.52,174544.0,14.0956,14.1248,14.0664,14.115,174544.0
2024-03-21 11:30:00,14.52,14.57,14.46,14.57,145139.0,14.115,14.1636,14.0567,14.1636,145139.0
2024-03-21 12:00:00,14.57,14.63,14.55,14.59,232256.0,14.1636,14.222,14.1442,14.1831,232256.0
2024-03-21 12:30:00,14.6,14.61,14.5,14.5,117082.0,14.1928,14.2025,14.0956,14.0956,117082.0
2024-03-21 13:00:00,14.5,14.55,14.49,14.51,163316.0,14.0956,14.1442,14.0859,14.1053,163316.0
2024-03-21 13:30:00,14.52,14.52,14.4,14.42,147891.0,14.115,14.115,13.9984,14.0178,147891.0
2024-03-21 14:00:00,14.43,14.44,14.39,14.43,173949.0,14.0275,14.0373,13.9887,14.0275,173949.0
2024-03-21 14:30:00,14.43,14.44,14.39,14.42,173988.0,14.0275,14.0373,13.9887,14.0178,173988.0
2024-03-21 15:00:00,14.42,14.5,14.41,14.43,218084.0,14.0178,14.0956,14.0081,14.0275,218084.0
2024-03-21 15:30:00,14.43,14.55,14.42,14.53,962246.0,14.0275,14.1442,14.0178,14.1248,962246.0
2024-03-22 09:30:00,14.21,14.32,14.02,14.1,949607.0,13.8137,13.9206,13.629,13.7067,949607.0
2024-03-22 10:00:00,14.1,14.17,14.06,14.09,386475.0,13.7067,13.7748,13.6679,13.697,386475.0
2024-03-22 10:30:00,14.09,14.14,14.01,14.02,238287.0,13.697,13.7456,13.6193,13.629,238287.0
2024-03-22 11:00:00,14.02,14.02,13.91,13.96,828069.0,13.629,13.629,13.522,13.5707,828069.0
2024-03-22 11:30:00,13.97,13.98,13.92,13.96,196395.0,13.5804,13.5901,13.5318,13.5707,196395.0
2024-03-22 12:00:00,13.96,14.02,13.91,14.0,231504.0,13.5707,13.629,13.522,13.6095,231504.0
2024-03-22 12:30:00,13.99,14.07,13.91,13.97,396650.0,13.5998,13.6776,13.522,13.5804,396650.0
2024-03-22 13:00:00,13.97,14.05,13.95,14.01,317213.0,13.5804,13.6581,13.5609,13.6193,317213.0
2024-03-22 13:30:00,14.01,14.04,13.98,14.0,201245.0,13.6193,13.6484,13.5901,13.6095,201245.0
2024-03-22 14:00:00,14.0,14.11,13.99,14.08,216850.0,13.6095,13.7165,13.5998,13.6873,216850.0
2024-03-22 14:30:00,14.08,14.14,14.03,14.13,192776.0,13.6873,13.7456,13.6387,13.7359,192776.0
2024-03-22 15:00:00,14.13,14.13,14.05,14.09,774472.0,13.7359,13.7359,13.6581,13.697,774472.0
2024-03-22 15:30:00,14.08,14.12,14.04,14.08,1148583.0,13.6873,13.7262,13.6484,13.6873,1148583.0
2024-03-25 09:30:00,14.2,14.45,14.14,14.31,436506.0,13.804,14.047,13.7456,13.9109,436506.0
2024-03-25 10:00:00,14.31,14.34,14.25,14.27,291544.0,13.9109,13.9401,13.8526,13.872,291544.0
2024-03-25 10:30:00,14.27,14.42,14.24,14.39,270833.0,13.872,14.0178,13.8428,13.9887,270833.0
2024-03-25 11:00:00,14.39,14.45,14.37,14.45,214293.0,13.9887,14.047,13.9692,14.047,214293.0
2024-03-25 11:30:00,14.45,14.51,14.37,14.41,340433.0,14.047,14.1053,13.9692,14.0081,340433.0
2024-03-25 12:00:00,14.4,14.45,14.34,14.39,364698.0,13.9984,14.047,13.9401,13.9887,364698.0
2024-03-25 12:30:00,14.4,14.5,14.38,14.5,282596.0,13.9984,14.0956,13.9789,14.0956,282596.0
2024-03-25 13:00:00,14.49,14.6,14.49,14.52,405973.0,14.0859,14.1928,14.0859,14.115,405973.0
2024-03-25 13:30:00,14.52,14.56,14.5,14.51,302692.0,14.115,14.1539,14.0956,14.1053,302692.0
2024-03-25 14:00:00,14.5,14.58,14.5,14.54,327930.0,14.0956,14.1734,14.0956,14.1345,327930.0
2024-03-25 14:30:00,14.54,14.55,14.43,14.47,351777.0,14.1345,14.1442,14.0275,14.0664,351777.0
2024-03-25 15:00:00,14.48,14.49,14.36,14.41,415785.0,14.0761,14.0859,13.9595,14.0081,415785.0
2024-03-25 15:30:00,14.41,14.48,14.37,14.47,1048257.0,14.0081,14.0761,13.9692,14.0664,1048257.0
2024-03-26 09:30:00,14.64,14.82,14.56,14.62,406784.0,14.2317,14.4067,14.1539,14.2122,406784.0
2024-03-26 10:00:00,14.62,14.62,14.51,14.55,334321.0,14.2122,14.2122,14.1053,14.1442,334321.0
2024-03-26 10:30:00,14.54,14.57,14.48,14.53,240149.0,14.1345,14.1636,14.0761,14.1248,240149.0
2024-03-26 11:00:00,14.53,14.53,14.41,14.46,227993.0,14.1248,14.1248,14.0081,14.0567,227993.0
2024-03-26 11:30:00,14.45,14.5,14.45,14.46,215780.0,14.047,14.0956,14.047,14.0567,215780.0
2024-03-26 12:00:00,14.46,14.49,14.4,14.41,163802.0,14.0567,14.0859,13.9984,14.0081,163802.0
2024-03-26 12:30:00,14.4,14.46,14.4,14.44,259265.0,13.9984,14.0567,13.9984,14.0373,259265.0
2024-03-26 13:00:00,14.44,14.44,14.34,14.37,140941.0,14.0373,14.0373,13.9401,13.9692,140941.0
2024-03-26 13:30:00,14.37,14.37,14.32,14.37,158671.0,13.9692,13.9692,13.9206,13.9692,158671.0
2024-03-26 14:00:00,14.37,14.37,14.32,14.35,351735.0,13.9692,13.9692,13.9206,13.9498,351735.0
2024-03-26 14:30:00,14.34,14.36,14.28,14.3,354831.0,13.9401,13.9595,13.8817,13.9012,354831.0
2024-03-26 15:00:00,14.3,14.33,14.26,14.29,391843.0,13.9012,13.9303,13.8623,13.8914,391843.0
2024-03-26 15:30:00,14.29,14.33,14.25,14.26,879318.0,13.8914,13.9303,13.8526,13.8623,879318.0
2024-03-27 09:30:00,14.5,14.72,14.4,14.72,353122.0,14.0956,14.3095,13.9984,14.3095,353122.0
2024-03-27 10:00:00,14.72,14.84,14.66,14.76,352347.0,14.3095,14.4261,14.2511,14.3483,352347.0
2024-03-27 10:30:00,14.76,14.84,14.72,14.76,262288.0,14.3483,14.4261,14.3095,14.3483,262288.0
2024-03-27 11:00:00,14.76,14.85,14.75,14.8,179807.0,14.3483,14.4358,14.3386,14.3872,179807.0
2024-03-27 11:30:00,14.8,14.81,14.71,14.71,206298.0,14.3872,14.3969,14.2997,14.2997,206298.0
2024-03-27 12:00:00,14.71,14.77,14.71,14.75,148357.0,14.2997,14.3581,14.2997,14.3386,148357.0
2024-03-27 12:30:00,14.75,14.85,14.74,14.83,398740.0,14.3386,14.4358,14.3289,14.4164,398740.0
2024-03-27 13:00:00,14.83,14.86,14.79,14.79,228166.0,14.4164,14.4456,14.3775,14.3775,228166.0
2024-03-27 13:30:00,14.79,14.83,14.77,14.8,187151.0,14.3775,14.4164,14.3581,14.3872,187151.0
2024-03-27 14:00:00,14.79,14.87,14.77,14.86,281237.0,14.3775,14.4553,14.3581,14.4456,281237.0
2024-03-27 14:30:00,14.87,14.93,14.86,14.92,203734.0,14.4553,14.5136,14.4456,14.5039,203734.0
2024-03-27 15:00:00,14.93,15.05,14.92,15.03,340041.0,14.5136,14.6303,14.5039,14.6108,340041.0
2024-03-27 15:30:00,15.04,15.12,15.03,15.12,1492870.0,14.6205,14.6983,14.6108,14.6983,1492870.0
2024-03-28 09:30:00,15.15,15.45,15.13,15.24,688590.0,14.7275,15.0191,14.708,14.815,688590.0
2024-03-28 10:00:00,15.24,15.36,15.18,15.26,817749.0,14.815,14.9316,14.7566,14.8344,817749.0
2024-03-28 10:30:00,15.26,15.36,15.25,15.29,611390.0,14.8344,14.9316,14.8247,14.8636,611390.0
2024-03-28 11:00:00,15.29,15.36,15.27,15.36,715217.0,14.8636,14.9316,14.8441,14.9316,715217.0
2024-03-28 11:30:00,15.36,15.44,15.34,15.35,685676.0,14.9316,15.0094,14.9122,14.9219,685676.0
2024-03-28 12:00:00,15.36,15.43,15.32,15.35,568831.0,14.9316,14.9997,14.8927,14.9219,568831.0
2024-03-28 12:30:00,15.35,15.41,15.34,15.38,343120.0,14.9219,14.9802,14.9122,14.951,343120.0
2024-03-28 13:00:00,15.38,15.4,15.33,15.38,233644.0,14.951,14.9705,14.9024,14.951,233644.0
2024-03-28 13:30:00,15.38,15.41,15.36,15.39,205072.0,14.951,14.9802,14.9316,14.9608,205072.0
2024-03-28 14:00:00,15.39,15.46,15.37,15.4,345812.0,14.9608,15.0288,14.9413,14.9705,345812.0
2024-03-28 14:30:00,15.41,15.42,15.37,15.37,262640.0,14.9802,14.9899,14.9413,14.9413,262640.0
2024-03-28 15:00:00,15.38,15.38,15.29,15.32,549340.0,14.951,14.951,14.8636,14.8927,549340.0
2024-03-28 15:30:00,15.32,15.4,15.31,15.33,1419136.0,14.8927,14.9705,14.883,14.9024,1419136.0
2024-04-01 09:30:00,15.38,15.45,15.12,15.42,494927.0,14.951,15.0191,14.6983,14.9899,494927.0
2024-04-01 10:00:00,15.41,15.42,15.24,15.25,267231.0,14.9802,14.9899,14.815,14.8247,267231.0
2024-04-01 10:30:00,15.25,15.37,15.2,15.31,287041.0,14.8247,14.9413,14.7761,14.883,287041.0
2024-04-01 11:00:00,15.31,15.31,15.19,15.21,271704.0,14.883,14.883,14.7663,14.7858,271704.0
2024-04-01 11:30:00,15.21,15.27,15.18,15.21,249849.0,14.7858,14.8441,14.7566,14.7858,249849.0
2024-04-01 12:00:00,15.21,15.22,15.12,15.15,227173.0,14.7858,14.7955,14.6983,14.7275,227173.0
2024-04-01 12:30:00,15.15,15.26,15.14,15.2,241217.0,14.7275,14.8344,14.7177,14.7761,241217.0
2024-04-01 13:00:00,15.2,15.21,15.11,15.14,341640.0,14.7761,14.7858,14.6886,14.7177,341640.0
2024-04-01 13:30:00,15.14,15.19,15.13,15.18,150162.0,14.7177,14.7663,14.708,14.7566,150162.0
2024-04-01 14:00:00,15.18,15.29,15.16,15.29,220834.0,14.7566,14.8636,14.7372,14.8636,220834.0
2024-04-01 14:30:00,15.29,15.32,15.25,15.25,198879.0,14.8636,14.8927,14.8247,14.8247,198879.0
2024-04-01 15:00:00,15.25,15.32,15.23,15.32,240807.0,14.8247,14.8927,14.8052,14.8927,240807.0
2024-04-01 15:30:00,15.32,15.32,15.27,15.29,1089251.0,14.8927,14.8927,14.8441,14.8636,1089251.0
2024-04-02 09:30:00,14.72,14.78,14.08,14.21,1683618.0,14.3095,14.3678,13.6873,13.8137,1683618.0
2024-04-02 10:00:00,14.21,14.37,14.13,14.37,861371.0,13.8137,13.9692,13.7359,13.9692,861371.0
2024-04-02 10:30:00,14.37,14.45,14.31,14.32,587626.0,13.9692,14.047,13.9109,13.9206,587626.0
2024-04-02 11:00:00,14.32,14.36,14.26,14.29,352861.0,13.9206,13.9595,13.8623,13.8914,352861.0
2024-04-02 11:30:00,14.29,14.3,14.21,14.29,283373.0,13.8914,13.9012,13.8137,13.8914,283373.0
2024-04-02 12:00:00,14.29,14.31,14.19,14.25,498386.0,13.8914,13.9109,13.7942,13.8526,498386.0
2024-04-02 12:30:00,14.26,14.3,14.17,14.21,387011.0,13.8623,13.9012,13.7748,13.8137,387011.0
2024-04-02 13:00:00,14.21,14.26,14.16,14.24,364217.0,13.8137,13.8623,13.7651,13.8428,364217.0
2024-04-02 13:30:00,14.24,14.29,14.21,14.27,276816.0,13.8428,13.8914,13.8137,13.872,276816.0
2024-04-02 14:00:00,14.27,14.27,14.18,14.19,251265.0,13.872,13.872,13.7845,13.7942,251265.0
2024-04-02 14:30:00,14.19,14.3,14.17,14.29,383495.0,13.7942,13.9012,13.7748,13.8914,383495.0
2024-04-02 15:00:00,14.29,14.3,14.22,14.25,441599.0,13.8914,13.9012,13.8234,13.8526,441599.0
2024-04-02 15:30:00,14.26,14.55,14.08,14.28,5514697.0,13.8623,14.1442,13.6873,13.8817,5514697.0
2024-04-03 09:30:00,14.21,14.32,14.06,14.18,707469.0,13.8137,13.9206,13.6679,13.7845,707469.0
2024-04-03 10:00:00,14.18,14.32,14.18,14.27,322482.0,13.7845,13.9206,13.7845,13.872,322482.0
2024-04-03 10:30:00,14.26,14.32,14.1,14.13,280428.0,13.8623,13.9206,13.7067,13.7359,280428.0
2024-04-03 11:00:00,14.13,14.19,14.09,14.15,317929.0,13.7359,13.7942,13.697,13.7554,317929.0
2024-04-03 11:30:00,14.15,14.18,14.09,14.1,255928.0,13.7554,13.7845,13.697,13.7067,255928.0
2024-04-03 12:00:00,14.11,14.11,14.02,14.06,401893.0,13.7165,13.7165,13.629,13.6679,401893.0
2024-04-03 12:30:00,14.06,14.08,14.0,14.04,200262.0,13.6679,13.6873,13.6095,13.6484,200262.0
2024-04-03 13:00:00,14.04,14.1,14.04,14.04,194900.0,13.6484,13.7067,13.6484,13.6484,194900.0
2024-04-03 13:30:00,14.04,14.06,14.01,14.04,230677.0,13.6484,13.6679,13.6193,13.6484,230677.0
2024-04-03 14:00:00,14.04,14.05,13.98,13.99,303582.0,13.6484,13.6581,13.5901,13.5998,303582.0
2024-04-03 14:30:00,13.99,14.0,13.89,13.91,735283.0,13.5998,13.6095,13.5026,13.522,735283.0
2024-04-03 15:00:00,13.91,13.92,13.81,13.88,672204.0,13.522,13.5318,13.4248,13.4929,672204.0
2024-04-03 15:30:00,13.87,13.98,13.84,13.92,1533032.0,13.4832,13.5901,13.454,13.5318,1533032.0
2024-04-04 09:30:00,14.15,14.46,14.12,14.4,640708.0,13.7554,14.0567,13.7262,13.9984,640708.0
2024-04-04 10:00:00,14.4,14.48,14.33,14.36,347325.0,13.9984,14.0761,13.9303,13.9595,347325.0
2024-04-04 10:30:00,14.36,14.36,14.18,14.21,375135.0,13.9595,13.9595,13.7845,13.8137,375135.0
2024-04-04 11:00:00,14.2,14.21,14.08,14.11,269014.0,13.804,13.8137,13.6873,13.7165,269014.0
2024-04-04 11:30:00,14.11,14.14,14.04,14.05,263661.0,13.7165,13.7456,13.6484,13.6581,263661.0
2024-04-04 12:00:00,14.04,14.17,14.02,14.12,215102.0,13.6484,13.7748,13.629,13.7262,215102.0
2024-04-04 12:30:00,14.11,14.19,14.1,14.19,227634.0,13.7165,13.7942,13.7067,13.7942,227634.0
2024-04-04 13:00:00,14.18,14.19,14.15,14.15,174028.0,13.7845,13.7942,13.7554,13.7554,174028.0
2024-04-04 13:30:00,14.15,14.17,14.05,14.07,218244.0,13.7554,13.7748,13.6581,13.6776,218244.0
2024-04-04 14:00:00,14.06,14.1,14.02,14.02,217936.0,13.6679,13.7067,13.629,13.629,217936.0
2024-04-04 14:30:00,14.01,14.02,13.91,13.93,259026.0,13.6193,13.629,13.522,13.5415,259026.0
2024-04-04 15:00:00,13.92,13.93,13.86,13.87,326160.0,13.5318,13.5415,13.4734,13.4832,326160.0
2024-04-04 15:30:00,13.86,13.9,13.82,13.82,1108230.0,13.4734,13.5123,13.4346,13.4346,1108230.0
2024-04-05 09:30:00,13.71,13.89,13.68,13.75,283677.0,13.3276,13.5026,13.2985,13.3665,283677.0
2024-04-05 10:00:00,13.75,13.83,13.74,13.81,292016.0,13.3665,13.4443,13.3568,13.4248,292016.0
2024-04-05 10:30:00,13.81,13.9,13.8,13.83,197955.0,13.4248,13.5123,13.4151,13.4443,197955.0
2024-04-05 11:00:00,13.84,13.84,13.75,13.79,242228.0,13.454,13.454,13.3665,13.4054,242228.0
2024-04-05 11:30:00,13.79,13.82,13.75,13.76,207558.0,13.4054,13.4346,13.3665,13.3762,207558.0
2024-04-05 12:00:00,13.76,13.86,13.72,13.81,180283.0,13.3762,13.4734,13.3373,13.4248,180283.0
2024-04-05 12:30:00,13.81,13.82,13.74,13.82,184117.0,13.4248,13.4346,13.3568,13.4346,184117.0
2024-04-05 13:00:00,13.82,13.82,13.78,13.79,107077.0,13.4346,13.4346,13.3957,13.4054,107077.0
2024-04-05 13:30:00,13.79,13.83,13.72,13.76,164626.0,13.4054,13.4443,13.3373,13.3762,164626.0
2024-04-05 14:00:00,13.75,13.82,13.72,13.78,159975.0,13.3665,13.4346,13.3373,13.3957,159975.0
2024-04-05 14:30:00,13.79,13.82,13.77,13.82,127045.0,13.4054,13.4346,13.386,13.4346,127045.0
2024-04-05 15:00:00,13.81,13.88,13.8,13.87,330498.0,13.4248,13.4929,13.4151,13.4832,330498.0
2024-04-05 15:30:00,13.86,13.87,13.74,13.77,849153.0,13.4734,13.4832,13.3568,13.386,849153.0
2024-04-08 09:30:00,13.71,13.76,13.47,13.6,1124186.0,13.3276,13.3762,13.0943,13.2207,1124186.0
2024-04-08 10:00:00,13.6,13.6,13.43,13.49,783513.0,13.2207,13.2207,13.0554,13.1138,783513.0
2024-04-08 10:30:00,13.48,13.55,13.45,13.53,435311.0,13.104,13.1721,13.0749,13.1526,435311.0
2024-04-08 11:00:00,13.53,13.58,13.43,13.55,745734.0,13.1526,13.2012,13.0554,13.1721,745734.0
2024-04-08 11:30:00,13.55,13.6,13.52,13.55,532382.0,13.1721,13.2207,13.1429,13.1721,532382.0
2024-04-08 12:00:00,13.55,13.57,13.49,13.57,250153.0,13.1721,13.1915,13.1138,13.1915,250153.0
2024-04-08 12:30:00,13.56,13.58,13.53,13.54,171231.0,13.1818,13.2012,13.1526,13.1624,171231.0
2024-04-08 13:00:00,13.54,13.65,13.53,13.64,276471.0,13.1624,13.2693,13.1526,13.2596,276471.0
2024-04-08 13:30:00,13.63,13.66,13.61,13.65,273442.0,13.2499,13.279,13.2304,13.2693,273442.0
2024-04-08 14:00:00,13.64,13.68,13.59,13.6,207025.0,13.2596,13.2985,13.211,13.2207,207025.0
2024-04-08 14:30:00,13.59,13.61,13.56,13.58,239200.0,13.211,13.2304,13.1818,13.2012,239200.0
2024-04-08 15:00:00,13.57,13.58,13.51,13.54,393921.0,13.1915,13.2012,13.1332,13.1624,393921.0
2024-04-08 15:30:00,13.54,13.54,13.43,13.53,1554702.0,13.1624,13.1624,13.0554,13.1526,1554702.0
2024-04-09 09:30:00,13.63,13.97,13.62,13.75,659004.0,13.2499,13.5804,13.2401,13.3665,659004.0
2024-04-09 10:00:00,13.75,13.94,13.7,13.81,495881.0,13.3665,13.5512,13.3179,13.4248,495881.0
2024-04-09 10:30:00,13.8,13.8,13.64,13.68,649176.0,13.4151,13.4151,13.2596,13.2985,649176.0
2024-04-09 11:00:00,13.68,13.75,13.63,13.73,449519.0,13.2985,13.3665,13.2499,13.3471,449519.0
2024-04-09 11:30:00,13.73,13.79,13.69,13.79,243468.0,13.3471,13.4054,13.3082,13.4054,243468.0
2024-04-09 12:00:00,13.78,13.84,13.78,13.83,224384.0,13.3957,13.454,13.3957,13.4443,224384.0
2024-04-09 12:30:00,13.83,13.83,13.74,13.77,257040.0,13.4443,13.4443,13.3568,13.386,257040.0
2024-04-09 13:00:00,13.78,13.82,13.72,13.82,137141.0,13.3957,13.4346,13.3373,13.4346,137141.0
2024-04-09 13:30:00,13.82,13.93,13.78,13.92,290425.0,13.4346,13.5415,13.3957,13.5318,290425.0
2024-04-09 14:00:00,13.92,13.92,13.88,13.88,303615.0,13.5318,13.5318,13.4929,13.4929,303615.0
2024-04-09 14:30:00,13.88,13.93,13.87,13.9,242379.0,13.4929,13.5415,13.4832,13.5123,242379.0
2024-04-09 15:00:00,13.9,13.96,13.85,13.96,429599.0,13.5123,13.5707,13.4637,13.5707,429599.0
2024-04-09 15:30:00,13.96,14.0,13.89,13.95,1640953.0,13.5707,13.6095,13.5026,13.5609,1640953.0
2024-04-10 09:30:00,13.4,13.41,13.07,13.19,1689754.0,13.0263,13.036,12.7055,12.8221,1689754.0
2024-04-10 10:00:00,13.19,13.21,13.02,13.19,741714.0,12.8221,12.8416,12.6569,12.8221,741714.0
2024-04-10 10:30:00,13.19,13.34,13.15,13.29,649394.0,12.8221,12.9679,12.7832,12.9193,649394.0
2024-04-10 11:00:00,13.29,13.36,13.27,13.36,323791.0,12.9193,12.9874,12.8999,12.9874,323791.0
2024-04-10 11:30:00,13.36,13.39,13.28,13.33,648138.0,12.9874,13.0165,12.9096,12.9582,648138.0
2024-04-10 12:00:00,13.33,13.36,13.29,13.31,276353.0,12.9582,12.9874,12.9193,12.9388,276353.0
2024-04-10 12:30:00,13.32,13.37,13.31,13.36,422019.0,12.9485,12.9971,12.9388,12.9874,422019.0
2024-04-10 13:00:00,13.36,13.43,13.28,13.37,657163.0,12.9874,13.0554,12.9096,12.9971,657163.0
2024-04-10 13:30:00,13.37,13.43,13.29,13.41,612623.0,12.9971,13.0554,12.9193,13.036,612623.0
2024-04-10 14:00:00,13.41,13.43,13.33,13.34,669359.0,13.036,13.0554,12.9582,12.9679,669359.0
2024-04-10 14:30:00,13.34,13.44,13.33,13.38,303363.0,12.9679,13.0652,12.9582,13.0068,303363.0
2024-04-10 15:00:00,13.38,13.47,13.36,13.44,339419.0,13.0068,13.0943,12.9874,13.0652,339419.0
2024-04-10 15:30:00,13.44,13.52,13.39,13.51,1514513.0,13.0652,13.1429,13.0165,13.1332,1514513.0
2024-04-11 09:30:00,13.58,13.67,13.3,13.31,398695.0,13.2012,13.2887,12.9291,12.9388,398695.0
2024-04-11 10:00:00,13.31,13.31,13.12,13.13,280418.0,12.9388,12.9388,12.7541,12.7638,280418.0
2024-04-11 10:30:00,13.12,13.19,13.1,13.1,230193.0,12.7541,12.8221,12.7346,12.7346,230193.0
2024-04-11 11:00:00,13.1,13.21,13.08,13.19,208337.0,12.7346,12.8416,12.7152,12.8221,208337.0
2024-04-11 11:30:00,13.2,13.3,13.15,13.29,274830.0,12.8318,12.9291,12.7832,12.9193,274830.0
2024-04-11 12:00:00,13.29,13.3,13.2,13.21,197889.0,12.9193,12.9291,12.8318,12.8416,197889.0
2024-04-11 12:30:00,13.2,13.28,13.19,13.26,194417.0,12.8318,12.9096,12.8221,12.8902,194417.0
2024-04-11 13:00:00,13.26,13.32,13.23,13.29,185173.0,12.8902,12.9485,12.861,12.9193,185173.0
2024-04-11 13:30:00,13.29,13.3,13.19,13.2,233570.0,12.9193,12.9291,12.8221,12.8318,233570.0
2024-04-11 14:00:00,13.19,13.26,13.18,13.19,272454.0,12.8221,12.8902,12.8124,12.8221,272454.0
2024-04-11 14:30:00,13.19,13.21,13.14,13.15,282111.0,12.8221,12.8416,12.7735,12.7832,282111.0
2024-04-11 15:00:00,13.15,13.18,13.13,13.17,336248.0,12.7832,12.8124,12.7638,12.8027,336248.0
2024-04-11 15:30:00,13.16,13.17,13.06,13.13,1275112.0,12.793,12.8027,12.6958,12.7638,1275112.0
2024-04-12 09:30:00,12.77,12.82,12.55,12.68,1395742.0,12.4138,12.4624,12.2,12.3264,1395742.0
2024-04-12 10:00:00,12.69,12.69,12.47,12.48,1043483.0,12.3361,12.3361,12.1222,12.1319,1043483.0
2024-04-12 10:30:00,12.48,12.58,12.47,12.54,505840.0,12.1319,12.2291,12.1222,12.1903,505840.0
2024-04-12 11:00:00,12.54,12.58,12.46,12.46,782167.0,12.1903,12.2291,12.1125,12.1125,782167.0
2024-04-12 11:30:00,12.46,12.53,12.42,12.49,594781.0,12.1125,12.1805,12.0736,12.1417,594781.0
2024-04-12 12:00:00,12.49,12.49,12.33,12.36,701922.0,12.1417,12.1417,11.9861,12.0153,701922.0
2024-04-12 12:30:00,12.36,12.36,12.25,12.25,606876.0,12.0153,12.0153,11.9083,11.9083,606876.0
2024-04-12 13:00:00,12.25,12.26,12.13,12.17,1050434.0,11.9083,11.9181,11.7917,11.8306,1050434.0
2024-04-12 13:30:00,12.18,12.2,12.1,12.13,839362.0,11.8403,11.8597,11.7625,11.7917,839362.0
2024-04-12 14:00:00,12.13,12.14,12.07,12.12,778009.0,11.7917,11.8014,11.7334,11.782,778009.0
2024-04-12 14:30:00,12.12,12.12,12.05,12.07,629219.0,11.782,11.782,11.7139,11.7334,629219.0
2024-04-12 15:00:00,12.07,12.15,12.02,12.07,1068490.0,11.7334,11.8111,11.6848,11.7334,1068490.0
2024-04-12 15:30:00,12.07,12.17,12.03,12.1,3064605.0,11.7334,11.8306,11.6945,11.7625,3064605.0
2024-04-15 09:30:00,12.28,12.49,12.24,12.29,650686.0,11.9375,12.1417,11.8986,11.9472,650686.0
2024-04-15 10:00:00,12.29,12.3,12.16,12.2,402674.0,11.9472,11.9569,11.8209,11.8597,402674.0
2024-04-15 10:30:00,12.2,12.27,12.14,12.17,266398.0,11.8597,11.9278,11.8014,11.8306,266398.0
2024-04-15 11:00:00,12.17,12.27,12.15,12.26,226237.0,11.8306,11.9278,11.8111,11.9181,226237.0
2024-04-15 11:30:00,12.27,12.29,12.21,12.29,415043.0,11.9278,11.9472,11.8695,11.9472,415043.0
2024-04-15 12:00:00,12.29,12.35,12.28,12.29,390110.0,11.9472,12.0056,11.9375,11.9472,390110.0
2024-04-15 12:30:00,12.29,12.37,12.29,12.36,267115.0,11.9472,12.025,11.9472,12.0153,267115.0
2024-04-15 13:00:00,12.35,12.35,12.23,12.25,422809.0,12.0056,12.0056,11.8889,11.9083,422809.0
2024-04-15 13:30:00,12.25,12.47,12.23,12.47,805981.0,11.9083,12.1222,11.8889,12.1222,805981.0
2024-04-15 14:00:00,12.46,12.49,12.19,12.21,637517.0,12.1125,12.1417,11.85,11.8695,637517.0
2024-04-15 14:30:00,12.21,12.24,12.09,12.12,459361.0,11.8695,11.8986,11.7528,11.782,459361.0
2024-04-15 15:00:00,12.11,12.12,12.03,12.05,584839.0,11.7722,11.782,11.6945,11.7139,584839.0
2024-04-15 15:30:00,12.05,12.16,12.05,12.15,1754080.0,11.7139,11.8209,11.7139,11.8111,1754080.0
2024-04-16 09:30:00,12.03,12.17,11.91,12.13,553090.0,11.6945,11.8306,11.5778,11.7917,553090.0
2024-04-16 10:00:00,12.13,12.29,12.11,12.23,388045.0,11.7917,11.9472,11.7722,11.8889,388045.0
2024-04-16 10:30:00,12.22,12.33,12.17,12.21,591149.0,11.8792,11.9861,11.8306,11.8695,591149.0
2024-04-16 11:00:00,12.21,12.35,12.2,12.34,224468.0,11.8695,12.0056,11.8597,11.9958,224468.0
2024-04-16 11:30:00,12.34,12.48,12.32,12.45,443954.0,11.9958,12.1319,11.9764,12.1028,443954.0
2024-04-16 12:00:00,12.45,12.46,12.39,12.45,349222.0,12.1028,12.1125,12.0444,12.1028,349222.0
2024-04-16 12:30:00,12.45,12.49,12.36,12.4,377126.0,12.1028,12.1417,12.0153,12.0542,377126.0
2024-04-16 13:00:00,12.39,12.56,12.38,12.5,670900.0,12.0444,12.2097,12.0347,12.1514,670900.0
2024-04-16 13:30:00,12.5,12.59,12.45,12.54,815326.0,12.1514,12.2389,12.1028,12.1903,815326.0
2024-04-16 14:00:00,12.54,12.63,12.45,12.47,409092.0,12.1903,12.2777,12.1028,12.1222,409092.0
2024-04-16 14:30:00,12.48,12.59,12.44,12.55,659599.0,12.1319,12.2389,12.093,12.2,659599.0
2024-04-16 15:00:00,12.55,12.62,12.54,12.61,620149.0,12.2,12.268,12.1903,12.2583,620149.0
2024-04-16 15:30:00,12.61,12.64,12.53,12.59,2142396.0,12.2583,12.2875,12.1805,12.2389,2142396.0
2024-04-17 09:30:00,12.65,12.69,12.4,12.46,504336.0,12.2972,12.3361,12.0542,12.1125,504336.0
2024-04-17 10:00:00,12.46,12.53,12.39,12.4,567758.0,12.1125,12.1805,12.0444,12.0542,567758.0
2024-04-17 10:30:00,12.41,12.41,12.26,12.28,311727.0,12.0639,12.0639,11.9181,11.9375,311727.0
2024-04-17 11:00:00,12.28,12.38,12.27,12.33,290103.0,11.9375,12.0347,11.9278,11.9861,290103.0
2024-04-17 11:30:00,12.34,12.44,12.31,12.43,242435.0,11.9958,12.093,11.9667,12.0833,242435.0
2024-04-17 12:00:00,12.43,12.43,12.33,12.38,266699.0,12.0833,12.0833,11.9861,12.0347,266699.0
2024-04-17 12:30:00,12.39,12.46,12.38,12.42,239241.0,12.0444,12.1125,12.0347,12.0736,239241.0
2024-04-17 13:00:00,12.42,12.46,12.33,12.37,272987.0,12.0736,12.1125,11.9861,12.025,272987.0
2024-04-17 13:30:00,12.37,12.38,12.29,12.29,289558.0,12.025,12.0347,11.9472,11.9472,289558.0
2024-04-17 14:00:00,12.29,12.38,12.28,12.35,253554.0,11.9472,12.0347,11.9375,12.0056,253554.0
2024-04-17 14:30:00,12.36,12.45,12.35,12.36,309378.0,12.0153,12.1028,12.0056,12.0153,309378.0
2024-04-17 15:00:00,12.35,12.37,12.31,12.36,340020.0,12.0056,12.025,11.9667,12.0153,340020.0
2024-04-17 15:30:00,12.36,12.38,12.24,12.24,1253083.0,12.0153,12.0347,11.8986,11.8986,1253083.0
2024-04-18 09:30:00,12.27,12.44,12.22,12.44,252358.0,11.9278,12.093,11.8792,12.093,252358.0
2024-04-18 10:00:00,12.43,12.46,12.35,12.46,168526.0,12.0833,12.1125,12.0056,12.1125,168526.0
2024-04-18 10:30:00,12.46,12.64,12.45,12.62,440880.0,12.1125,12.2875,12.1028,12.268,440880.0
2024-04-18 11:00:00,12.63,12.71,12.59,12.67,332355.0,12.2777,12.3555,12.2389,12.3166,332355.0
2024-04-18 11:30:00,12.67,12.7,12.62,12.68,210810.0,12.3166,12.3458,12.268,12.3264,210810.0
2024-04-18 12:00:00,12.67,12.71,12.6,12.69,393151.0,12.3166,12.3555,12.2486,12.3361,393151.0
2024-04-18 12:30:00,12.7,12.75,12.62,12.64,509740.0,12.3458,12.3944,12.268,12.2875,509740.0
2024-04-18 13:00:00,12.63,12.68,12.55,12.68,275067.0,12.2777,12.3264,12.2,12.3264,275067.0
2024-04-18 13:30:00,12.68,12.7,12.61,12.65,241251.0,12.3264,12.3458,12.2583,12.2972,241251.0
2024-04-18 14:00:00,12.64,12.65,12.57,12.57,213585.0,12.2875,12.2972,12.2194,12.2194,213585.0
2024-04-18 14:30:00,12.58,12.62,12.52,12.62,256445.0,12.2291,12.268,12.1708,12.268,256445.0
2024-04-18 15:00:00,12.62,12.65,12.6,12.63,315338.0,12.268,12.2972,12.2486,12.2777,315338.0
2024-04-18 15:30:00,12.64,12.69,12.6,12.68,1397443.0,12.2875,12.3361,12.2486,12.3264,1397443.0
2024-04-19 09:30:00,12.57,12.81,12.56,12.78,425824.0,12.2194,12.4527,12.2097,12.4236,425824.0
2024-04-19 10:00:00,12.78,12.87,12.72,12.85,295065.0,12.4236,12.5111,12.3652,12.4916,295065.0
2024-04-19 10:30:00,12.86,12.9,12.79,12.87,435012.0,12.5013,12.5402,12.4333,12.5111,435012.0
2024-04-19 11:00:00,12.87,12.88,12.82,12.84,241891.0,12.5111,12.5208,12.4624,12.4819,241891.0
2024-04-19 11:30:00,12.83,12.97,12.82,12.9,559595.0,12.4722,12.6083,12.4624,12.5402,559595.0
2024-04-19 12:00:00,12.9,12.96,12.87,12.89,442210.0,12.5402,12.5985,12.5111,12.5305,442210.0
2024-04-19 12:30:00,12.9,12.97,12.89,12.97,633032.0,12.5402,12.6083,12.5305,12.6083,633032.0
2024-04-19 13:00:00,12.97,12.97,12.79,12.81,280717.0,12.6083,12.6083,12.4333,12.4527,280717.0
2024-04-19 13:30:00,12.81,12.87,12.77,12.82,257890.0,12.4527,12.5111,12.4138,12.4624,257890.0
2024-04-19 14:00:00,12.82,12.84,12.76,12.77,223593.0,12.4624,12.4819,12.4041,12.4138,223593.0
2024-04-19 14:30:00,12.76,12.8,12.74,12.78,230452.0,12.4041,12.443,12.3847,12.4236,230452.0
2024-04-19 15:00:00,12.78,12.86,12.76,12.84,294610.0,12.4236,12.5013,12.4041,12.4819,294610.0
2024-04-19 15:30:00,12.84,12.84,12.74,12.83,1713930.0,12.4819,12.4819,12.3847,12.4722,1713930.0
2024-04-22 09:30:00,12.84,12.91,12.66,12.79,636668.0,12.4819,12.5499,12.3069,12.4333,636668.0
2024-04-22 10:00:00,12.79,12.84,12.74,12.81,345981.0,12.4333,12.4819,12.3847,12.4527,345981.0
2024-04-22 10:30:00,12.81,12.89,12.79,12.83,291186.0,12.4527,12.5305,12.4333,12.4722,291186.0
2024-04-22 11:00:00,12.82,12.86,12.79,12.81,231015.0,12.4624,12.5013,12.4333,12.4527,231015.0
2024-04-22 11:30:00,12.81,12.85,12.77,12.82,367772.0,12.4527,12.4916,12.4138,12.4624,367772.0
2024-04-22 12:00:00,12.82,12.94,12.81,12.88,353374.0,12.4624,12.5791,12.4527,12.5208,353374.0
2024-04-22 12:30:00,12.88,12.9,12.81,12.82,234785.0,12.5208,12.5402,12.4527,12.4624,234785.0
2024-04-22 13:00:00,12.82,12.88,12.8,12.86,221085.0,12.4624,12.5208,12.443,12.5013,221085.0
2024-04-22 13:30:00,12.86,12.96,12.84,12.95,262651.0,12.5013,12.5985,12.4819,12.5888,262651.0
2024-04-22 14:00:00,12.94,12.98,12.92,12.93,276569.0,12.5791,12.618,12.5597,12.5694,276569.0
2024-04-22 14:30:00,12.93,12.93,12.83,12.85,258181.0,12.5694,12.5694,12.4722,12.4916,258181.0
2024-04-22 15:00:00,12.86,12.91,12.81,12.82,333058.0,12.5013,12.5499,12.4527,12.4624,333058.0
2024-04-22 15:30:00,12.81,12.88,12.78,12.79,1197912.0,12.4527,12.5208,12.4236,12.4333,1197912.0
2024-04-23 09:30:00,12.71,12.98,12.7,12.93,360365.0,12.3555,12.618,12.3458,12.5694,360365.0
2024-04-23 10:00:00,12.93,12.95,12.86,12.93,316416.0,12.5694,12.5888,12.5013,12.5694,316416.0
2024-04-23 10:30:00,12.92,12.93,12.82,12.86,260199.0,12.5597,12.5694,12.4624,12.5013,260199.0
2024-04-23 11:00:00,12.86,12.91,12.81,12.87,564769.0,12.5013,12.5499,12.4527,12.5111,564769.0
2024-04-23 11:30:00,12.86,12.87,12.82,12.85,204375.0,12.5013,12.5111,12.4624,12.4916,204375.0
2024-04-23 12:00:00,12.84,12.85,12.77,12.79,320714.0,12.4819,12.4916,12.4138,12.4333,320714.0
2024-04-23 12:30:00,12.79,12.85,12.78,12.83,220666.0,12.4333,12.4916,12.4236,12.4722,220666.0
2024-04-23 13:00:00,12.83,12.9,12.75,12.89,391596.0,12.4722,12.5402,12.3944,12.5305,391596.0
2024-04-23 13:30:00,12.88,12.93,12.86,12.91,451718.0,12.5208,12.5694,12.5013,12.5499,451718.0
2024-04-23 14:00:00,12.91,12.95,12.88,12.89,233723.0,12.5499,12.5888,12.5208,12.5305,233723.0
2024-04-23 14:30:00,12.9,12.96,12.89,12.94,290527.0,12.5402,12.5985,12.5305,12.5791,290527.0
2024-04-23 15:00:00,12.94,12.94,12.89,12.9,498508.0,12.5791,12.5791,12.5305,12.5402,498508.0
2024-04-23 15:30:00,12.9,13.0,12.89,12.94,1445544.0,12.5402,12.6374,12.5305,12.5791,1445544.0
2024-04-24 09:30:00,12.85,13.05,12.72,12.99,537487.0,12.4916,12.686,12.3652,12.6277,537487.0
2024-04-24 10:00:00,12.99,13.07,12.96,13.01,477881.0,12.6277,12.7055,12.5985,12.6471,477881.0
2024-04-24 10:30:00,13.0,13.08,12.95,13.03,539471.0,12.6374,12.7152,12.5888,12.6666,539471.0
2024-04-24 11:00:00,13.03,13.05,12.98,13.03,192876.0,12.6666,12.686,12.618,12.6666,192876.0
2024-04-24 11:30:00,13.03,13.04,12.96,12.99,240605.0,12.6666,12.6763,12.5985,12.6277,240605.0
2024-04-24 12:00:00,12.99,13.04,12.98,13.01,194210.0,12.6277,12.6763,12.618,12.6471,194210.0
2024-04-24 12:30:00,13.01,13.04,12.99,13.02,239466.0,12.6471,12.6763,12.6277,12.6569,239466.0
2024-04-24 13:00:00,13.02,13.1,13.01,13.06,377218.0,12.6569,12.7346,12.6471,12.6958,377218.0
2024-04-24 13:30:00,13.05,13.1,13.04,13.08,214217.0,12.686,12.7346,12.6763,12.7152,214217.0
2024-04-24 14:00:00,13.07,13.1,13.03,13.09,198685.0,12.7055,12.7346,12.6666,12.7249,198685.0
2024-04-24 14:30:00,13.1,13.1,13.04,13.08,189952.0,12.7346,12.7346,12.6763,12.7152,189952.0
2024-04-24 15:00:00,13.08,13.08,12.99,13.0,282242.0,12.7152,12.7152,12.6277,12.6374,282242.0
2024-04-24 15:30:00,13.0,13.04,12.98,12.99,1566713.0,12.6374,12.6763,12.618,12.6277,1566713.0
2024-04-25 09:30:00,12.72,12.79,12.35,12.41,502292.0,12.3652,12.4333,12.0056,12.0639,502292.0
2024-04-25 10:00:00,12.41,12.43,12.36,12.38,230930.0,12.0639,12.0833,12.0153,12.0347,230930.0
2024-04-25 10:30:00,12.38,12.42,12.33,12.36,273038.0,12.0347,12.0736,11.9861,12.0153,273038.0
2024-04-25 11:00:00,12.36,12.49,12.34,12.49,382202.0,12.0153,12.1417,11.9958,12.1417,382202.0
2024-04-25 11:30:00,12.49,12.54,12.48,12.48,158085.0,12.1417,12.1903,12.1319,12.1319,158085.0
2024-04-25 12:00:00,12.49,12.52,12.46,12.51,214830.0,12.1417,12.1708,12.1125,12.1611,214830.0
2024-04-25 12:30:00,12.5,12.56,12.48,12.54,124742.0,12.1514,12.2097,12.1319,12.1903,124742.0
2024-04-25 13:00:00,12.55,12.55,12.49,12.52,155538.0,12.2,12.2,12.1417,12.1708,155538.0
2024-04-25 13:30:00,12.51,12.63,12.51,12.63,234880.0,12.1611,12.2777,12.1611,12.2777,234880.0
2024-04-25 14:00:00,12.63,12.63,12.55,12.56,270304.0,12.2777,12.2777,12.2,12.2097,270304.0
2024-04-25 14:30:00,12.57,12.6,12.55,12.59,272405.0,12.2194,12.2486,12.2,12.2389,272405.0
2024-04-25 15:00:00,12.59,12.67,12.57,12.64,283527.0,12.2389,12.3166,12.2194,12.2875,283527.0
2024-04-25 15:30:00,12.64,12.68,12.59,12.61,1194430.0,12.2875,12.3264,12.2389,12.2583,1194430.0
2024-04-26 09:30:00,12.74,12.9,12.65,12.89,640422.0,12.3847,12.5402,12.2972,12.5305,640422.0
2024-04-26 10:00:00,12.88,13.06,12.86,12.99,402052.0,12.5208,12.6958,12.5013,12.6277,402052.0
2024-04-26 10:30:00,12.99,13.02,12.9,12.92,374103.0,12.6277,12.6569,12.5402,12.5597,374103.0
2024-04-26 11:00:00,12.92,12.94,12.84,12.85,447193.0,12.5597,12.5791,12.4819,12.4916,447193.0
2024-04-26 11:30:00,12.85,12.89,12.82,12.89,166742.0,12.4916,12.5305,12.4624,12.5305,166742.0
2024-04-26 12:00:00,12.88,12.89,12.83,12.84,148428.0,12.5208,12.5305,12.4722,12.4819,148428.0
2024-04-26 12:30:00,12.84,12.84,12.79,12.82,133768.0,12.4819,12.4819,12.4333,12.4624,133768.0
2024-04-26 13:00:00,12.82,12.9,12.78,12.79,239623.0,12.4624,12.5402,12.4236,12.4333,239623.0
2024-04-26 13:30:00,12.79,12.83,12.78,12.81,156529.0,12.4333,12.4722,12.4236,12.4527,156529.0
2024-04-26 14:00:00,12.81,12.83,12.74,12.76,144708.0,12.4527,12.4722,12.3847,12.4041,144708.0
2024-04-26 14:30:00,12.75,12.76,12.7,12.7,250495.0,12.3944,12.4041,12.3458,12.3458,250495.0
2024-04-26 15:00:00,12.71,12.71,12.64,12.66,305050.0,12.3555,12.3555,12.2875,12.3069,305050.0
2024-04-26 15:30:00,12.66,12.69,12.61,12.63,919984.0,12.3069,12.3361,12.2583,12.2777,919984.0
2024-04-29 09:30:00,12.78,12.98,12.78,12.88,481571.0,12.4236,12.618,12.4236,12.5208,481571.0
2024-04-29 10:00:00,12.89,13.03,12.87,13.02,260372.0,12.5305,12.6666,12.5111,12.6569,260372.0
2024-04-29 10:30:00,13.02,13.14,12.98,13.11,384249.0,12.6569,12.7735,12.618,12.7444,384249.0
2024-04-29 11:00:00,13.11,13.15,12.99,13.0,647651.0,12.7444,12.7832,12.6277,12.6374,647651.0
2024-04-29 11:30:00,13.0,13.03,12.98,13.0,507269.0,12.6374,12.6666,12.618,12.6374,507269.0
2024-04-29 12:00:00,13.0,13.02,12.95,12.96,203222.0,12.6374,12.6569,12.5888,12.5985,203222.0
2024-04-29 12:30:00,12.96,13.01,12.95,12.99,174499.0,12.5985,12.6471,12.5888,12.6277,174499.0
2024-04-29 13:00:00,12.99,13.03,12.98,13.03,234392.0,12.6277,12.6666,12.618,12.6666,234392.0
2024-04-29 13:30:00,13.02,13.04,12.96,12.98,253276.0,12.6569,12.6763,12.5985,12.618,253276.0
2024-04-29 14:00:00,12.99,13.0,12.9,12.96,567921.0,12.6277,12.6374,12.5402,12.5985,567921.0
2024-04-29 14:30:00,12.96,12.96,12.89,12.95,243031.0,12.5985,12.5985,12.5305,12.5888,243031.0
2024-04-29 15:00:00,12.95,12.95,12.87,12.91,433332.0,12.5888,12.5888,12.5111,12.5499,433332.0
2024-04-29 15:30:00,12.91,12.97,12.88,12.89,1447367.0,12.5499,12.6083,12.5208,12.5305,1447367.0
2024-04-30 09:30:00,12.66,12.86,12.66,12.82,348943.0,12.3069,12.5013,12.3069,12.4624,348943.0
2024-04-30 10:00:00,12.82,12.92,12.81,12.82,184435.0,12.4624,12.5597,12.4527,12.4624,184435.0
2024-04-30 10:30:00,12.83,12.83,12.75,12.77,195051.0,12.4722,12.4722,12.3944,12.4138,195051.0
2024-04-30 11:00:00,12.78,12.78,12.62,12.65,244622.0,12.4236,12.4236,12.268,12.2972,244622.0
2024-04-30 11:30:00,12.65,12.66,12.57,12.6,231110.0,12.2972,12.3069,12.2194,12.2486,231110.0
2024-04-30 12:00:00,12.6,12.64,12.57,12.59,285628.0,12.2486,12.2875,12.2194,12.2389,285628.0
2024-04-30 12:30:00,12.59,12.59,12.53,12.54,231084.0,12.2389,12.2389,12.1805,12.1903,231084.0
2024-04-30 13:00:00,12.54,12.57,12.5,12.55,323129.0,12.1903,12.2194,12.1514,12.2,323129.0
2024-04-30 13:30:00,12.55,12.56,12.47,12.54,333572.0,12.2,12.2097,12.1222,12.1903,333572.0
2024-04-30 14:00:00,12.54,12.54,12.47,12.49,254826.0,12.1903,12.1903,12.1222,12.1417,254826.0
2024-04-30 14:30:00,12.49,12.51,12.47,12.51,223864.0,12.1417,12.1611,12.1222,12.1611,223864.0
2024-04-30 15:00:00,12.5,12.52,12.47,12.5,305295.0,12.1514,12.1708,12.1222,12.1514,305295.0
2024-04-30 15:30:00,12.5,12.51,12.44,12.46,1486788.0,12.1514,12.1611,12.093,12.1125,1486788.0
2024-05-01 09:30:00,12.39,12.51,12.26,12.31,253683.0,12.0444,12.1611,11.9181,11.9667,253683.0
2024-05-01 10:00:00,12.31,12.32,12.17,12.18,245528.0,11.9667,11.9764,11.8306,11.8403,245528.0
2024-05-01 10:30:00,12.19,12.21,12.08,12.09,240550.0,11.85,11.8695,11.7431,11.7528,240550.0
2024-05-01 11:00:00,12.09,12.16,12.05,12.15,425561.0,11.7528,11.8209,11.7139,11.8111,425561.0
2024-05-01 11:30:00,12.16,12.18,12.13,12.16,164575.0,11.8209,11.8403,11.7917,11.8209,164575.0
2024-05-01 12:00:00,12.16,12.22,12.15,12.2,154588.0,11.8209,11.8792,11.8111,11.8597,154588.0
2024-05-01 12:30:00,12.2,12.22,12.17,12.21,121672.0,11.8597,11.8792,11.8306,11.8695,121672.0
2024-05-01 13:00:00,12.21,12.24,12.16,12.19,156934.0,11.8695,11.8986,11.8209,11.85,156934.0
2024-05-01 13:30:00,12.19,12.21,12.17,12.21,206535.0,11.85,11.8695,11.8306,11.8695,206535.0
2024-05-01 14:00:00,12.2,12.27,12.15,12.21,354326.0,11.8597,11.9278,11.8111,11.8695,354326.0
2024-05-01 14:30:00,12.21,12.4,12.11,12.38,901128.0,11.8695,12.0542,11.7722,12.0347,901128.0
2024-05-01 15:00:00,12.39,12.46,12.3,12.32,346748.0,12.0444,12.1125,11.9569,11.9764,346748.0
2024-05-01 15:30:00,12.32,12.32,12.17,12.18,898470.0,11.9764,11.9764,11.8306,11.8403,898470.0
2024-05-02 09:30:00,12.51,12.65,12.39,12.49,242883.0,12.1611,12.2972,12.0444,12.1417,242883.0
2024-05-02 10:00:00,12.5,12.5,12.35,12.46,231329.0,12.1514,12.1514,12.0056,12.1125,231329.0
2024-05-02 10:30:00,12.46,12.52,12.35,12.52,323657.0,12.1125,12.1708,12.0056,12.1708,323657.0
2024-05-02 11:00:00,12.52,12.59,12.5,12.57,197018.0,12.1708,12.2389,12.1514,12.2194,197018.0
2024-05-02 11:30:00,12.58,12.6,12.53,12.58,151336.0,12.2291,12.2486,12.1805,12.2291,151336.0
2024-05-02 12:00:00,12.58,12.59,12.51,12.54,137648.0,12.2291,12.2389,12.1611,12.1903,137648.0
2024-05-02 12:30:00,12.54,12.61,12.52,12.61,104045.0,12.1903,12.2583,12.1708,12.2583,104045.0
2024-05-02 13:00:00,12.61,12.62,12.55,12.6,98597.0,12.2583,12.268,12.2,12.2486,98597.0
2024-05-02 13:30:00,12.6,12.61,12.56,12.59,119301.0,12.2486,12.2583,12.2097,12.2389,119301.0
2024-05-02 14:00:00,12.59,12.61,12.53,12.54,277384.0,12.2389,12.2583,12.1805,12.1903,277384.0
2024-05-02 14:30:00,12.54,12.6,12.52,12.54,200841.0,12.1903,12.2486,12.1708,12.1903,200841.0
2024-05-02 15:00:00,12.54,12.58,12.52,12.55,243677.0,12.1903,12.2291,12.1708,12.2,243677.0
2024-05-02 15:30:00,12.55,12.59,12.51,12.56,774374.0,12.2,12.2389,12.1611,12.2097,774374.0
2024-05-03 09:30:00,12.85,13.11,12.85,12.94,412056.0,12.4916,12.7444,12.4916,12.5791,412056.0
2024-05-03 10:00:00,12.94,12.99,12.7,12.76,230816.0,12.5791,12.6277,12.3458,12.4041,230816.0
2024-05-03 10:30:00,12.76,12.77,12.63,12.65,233433.0,12.4041,12.4138,12.2777,12.2972,233433.0
2024-05-03 11:00:00,12.65,12.72,12.64,12.69,256310.0,12.2972,12.3652,12.2875,12.3361,256310.0
2024-05-03 11:30:00,12.69,12.71,12.57,12.6,314696.0,12.3361,12.3555,12.2194,12.2486,314696.0
2024-05-03 12:00:00,12.61,12.65,12.58,12.61,144449.0,12.2583,12.2972,12.2291,12.2583,144449.0
2024-05-03 12:30:00,12.6,12.61,12.56,12.58,134677.0,12.2486,12.2583,12.2097,12.2291,134677.0
2024-05-03 13:00:00,12.58,12.6,12.51,12.52,194270.0,12.2291,12.2486,12.1611,12.1708,194270.0
2024-05-03 13:30:00,12.52,12.58,12.5,12.55,198431.0,12.1708,12.2291,12.1514,12.2,198431.0
2024-05-03 14:00:00,12.55,12.6,12.55,12.57,155525.0,12.2,12.2486,12.2,12.2194,155525.0
2024-05-03 14:30:00,12.58,12.6,12.53,12.55,239259.0,12.2291,12.2486,12.1805,12.2,239259.0
2024-05-03 15:00:00,12.55,12.59,12.53,12.59,266204.0,12.2,12.2389,12.1805,12.2389,266204.0
2024-05-03 15:30:00,12.59,12.64,12.58,12.61,1237603.0,12.2389,12.2875,12.2291,12.2583,1237603.0
2024-05-06 09:30:00,12.78,12.97,12.69,12.72,273575.0,12.4236,12.6083,12.3361,12.3652,273575.0
2024-05-06 10:00:00,12.72,12.74,12.64,12.66,151521.0,12.3652,12.3847,12.2875,12.3069,151521.0
2024-05-06 10:30:00,12.66,12.69,12.63,12.67,145782.0,12.3069,12.3361,12.2777,12.3166,145782.0
2024-05-06 11:00:00,12.67,12.69,12.59,12.61,181311.0,12.3166,12.3361,12.2389,12.2583,181311.0
2024-05-06 11:30:00,12.62,12.7,12.61,12.7,110898.0,12.268,12.3458,12.2583,12.3458,110898.0
2024-05-06 12:00:00,12.7,12.72,12.65,12.67,184828.0,12.3458,12.3652,12.2972,12.3166,184828.0
2024-05-06 12:30:00,12.67,12.71,12.66,12.68,116501.0,12.3166,12.3555,12.3069,12.3264,116501.0
2024-05-06 13:00:00,12.69,12.76,12.69,12.73,175705.0,12.3361,12.4041,12.3361,12.375,175705.0
2024-05-06 13:30:00,12.73,12.77,12.65,12.74,273064.0,12.375,12.4138,12.2972,12.3847,273064.0
2024-05-06 14:00:00,12.75,12.78,12.72,12.72,211653.0,12.3944,12.4236,12.3652,12.3652,211653.0
2024-05-06 14:30:00,12.72,12.74,12.68,12.7,249176.0,12.3652,12.3847,12.3264,12.3458,249176.0
2024-05-06 15:00:00,12.69,12.75,12.65,12.75,588504.0,12.3361,12.3944,12.2972,12.3944,588504.0
2024-05-06 15:30:00,12.75,12.79,12.71,12.78,1280711.0,12.3944,12.4333,12.3555,12.4236,1280711.0
2024-05-07 09:30:00,12.91,12.98,12.85,12.89,244170.0,12.5499,12.618,12.4916,12.5305,244170.0
2024-05-07 10:00:00,12.88,12.99,12.86,12.92,221596.0,12.5208,12.6277,12.5013,12.5597,221596.0
2024-05-07 10:30:00,12.91,12.93,12.85,12.85,137209.0,12.5499,12.5694,12.4916,12.4916,137209.0
2024-05-07 11:00:00,12.86,12.89,12.82,12.83,136373.0,12.5013,12.5305,12.4624,12.4722,136373.0
2024-05-07 11:30:00,12.83,12.83,12.76,12.77,175560.0,12.4722,12.4722,12.4041,12.4138,175560.0
2024-05-07 12:00:00,12.76,12.86,12.76,12.83,124364.0,12.4041,12.5013,12.4041,12.4722,124364.0
2024-05-07 12:30:00,12.83,12.85,12.8,12.84,123400.0,12.4722,12.4916,12.443,12.4819,123400.0
2024-05-07 13:00:00,12.84,12.84,12.79,12.79,112082.0,12.4819,12.4819,12.4333,12.4333,112082.0
2024-05-07 13:30:00,12.79,12.82,12.76,12.76,161027.0,12.4333,12.4624,12.4041,12.4041,161027.0
2024-05-07 14:00:00,12.76,12.77,12.71,12.76,115074.0,12.4041,12.4138,12.3555,12.4041,115074.0
2024-05-07 14:30:00,12.76,12.77,12.73,12.73,144205.0,12.4041,12.4138,12.375,12.375,144205.0
2024-05-07 15:00:00,12.74,12.77,12.72,12.77,158575.0,12.3847,12.4138,12.3652,12.4138,158575.0
2024-05-07 15:30:00,12.77,12.78,12.67,12.67,722959.0,12.4138,12.4236,12.3166,12.3166,722959.0
2024-05-08 09:30:00,12.43,12.49,12.35,12.36,294506.0,12.0833,12.1417,12.0056,12.0153,294506.0
2024-05-08 10:00:00,12.37,12.38,12.26,12.35,297575.0,12.025,12.0347,11.9181,12.0056,297575.0
2024-05-08 10:30:00,12.35,12.49,12.33,12.4,330702.0,12.0056,12.1417,11.9861,12.0542,330702.0
2024-05-08 11:00:00,12.4,12.54,12.39,12.53,317190.0,12.0542,12.1903,12.0444,12.1805,317190.0
2024-05-08 11:30:00,12.53,12.56,12.51,12.55,203063.0,12.1805,12.2097,12.1611,12.2,203063.0
2024-05-08 12:00:00,12.55,12.58,12.47,12.51,348502.0,12.2,12.2291,12.1222,12.1611,348502.0
2024-05-08 12:30:00,12.51,12.55,12.47,12.5,178930.0,12.1611,12.2,12.1222,12.1514,178930.0
2024-05-08 13:00:00,12.51,12.6,12.49,12.55,188597.0,12.1611,12.2486,12.1417,12.2,188597.0
2024-05-08 13:30:00,12.55,12.59,12.52,12.57,174909.0,12.2,12.2389,12.1708,12.2194,174909.0
2024-05-08 14:00:00,12.57,12.62,12.56,12.62,195013.0,12.2194,12.268,12.2097,12.268,195013.0
2024-05-08 14:30:00,12.62,12.63,12.57,12.58,167097.0,12.268,12.2777,12.2194,12.2291,167097.0
2024-05-08 15:00:00,12.58,12.61,12.55,12.61,283181.0,12.2291,12.2583,12.2,12.2583,283181.0
2024-05-08 15:30:00,12.61,12.64,12.58,12.59,1000599.0,12.2583,12.2875,12.2291,12.2389,1000599.0
2024-05-09 09:30:00,12.6,12.63,12.32,12.45,372382.0,12.2486,12.2777,11.9764,12.1028,372382.0
2024-05-09 10:00:00,12.46,12.7,12.46,12.69,213726.0,12.1125,12.3458,12.1125,12.3361,213726.0
2024-05-09 10:30:00,12.69,12.72,12.61,12.65,230205.0,12.3361,12.3652,12.2583,12.2972,230205.0
2024-05-09 11:00:00,12.65,12.7,12.61,12.7,212798.0,12.2972,12.3458,12.2583,12.3458,212798.0
2024-05-09 11:30:00,12.7,12.71,12.63,12.65,167051.0,12.3458,12.3555,12.2777,12.2972,167051.0
2024-05-09 12:00:00,12.65,12.68,12.62,12.66,123183.0,12.2972,12.3264,12.268,12.3069,123183.0
2024-05-09 12:30:00,12.66,12.69,12.65,12.67,121999.0,12.3069,12.3361,12.2972,12.3166,121999.0
2024-05-09 13:00:00,12.67,12.67,12.6,12.63,189211.0,12.3166,12.3166,12.2486,12.2777,189211.0
2024-05-09 13:30:00,12.63,12.65,12.59,12.61,219560.0,12.2777,12.2972,12.2389,12.2583,219560.0
2024-05-09 14:00:00,12.61,12.65,12.59,12.63,113269.0,12.2583,12.2972,12.2389,12.2777,113269.0
2024-05-09 14:30:00,12.63,12.63,12.59,12.61,213815.0,12.2777,12.2777,12.2389,12.2583,213815.0
2024-05-09 15:00:00,12.61,12.63,12.59,12.59,233933.0,12.2583,12.2777,12.2389,12.2389,233933.0
2024-05-09 15:30:00,12.59,12.74,12.56,12.73,946325.0,12.2389,12.3847,12.2097,12.375,946325.0
2024-05-10 09:30:00,12.8,12.88,12.65,12.68,296699.0,12.443,12.5208,12.2972,12.3264,296699.0
2024-05-10 10:00:00,12.68,12.69,12.57,12.63,215599.0,12.3264,12.3361,12.2194,12.2777,215599.0
2024-05-10 10:30:00,12.64,12.64,12.53,12.56,188629.0,12.2875,12.2875,12.1805,12.2097,188629.0
2024-05-10 11:00:00,12.56,12.61,12.54,12.58,161529.0,12.2097,12.2583,12.1903,12.2291,161529.0
2024-05-10 11:30:00,12.58,12.59,12.48,12.49,101608.0,12.2291,12.2389,12.1319,12.1417,101608.0
2024-05-10 12:00:00,12.49,12.52,12.46,12.47,133111.0,12.1417,12.1708,12.1125,12.1222,133111.0
2024-05-10 12:30:00,12.47,12.5,12.45,12.49,105939.0,12.1222,12.1514,12.1028,12.1417,105939.0
2024-05-10 13:00:00,12.49,12.49,12.42,12.45,136445.0,12.1417,12.1417,12.0736,12.1028,136445.0
2024-05-10 13:30:00,12.44,12.46,12.42,12.45,120416.0,12.093,12.1125,12.0736,12.1028,120416.0
2024-05-10 14:00:00,12.45,12.45,12.38,12.42,134325.0,12.1028,12.1028,12.0347,12.0736,134325.0
2024-05-10 14:30:00,12.43,12.46,12.42,12.43,120244.0,12.0833,12.1125,12.0736,12.0833,120244.0
2024-05-10 15:00:00,12.43,12.45,12.4,12.43,230792.0,12.0833,12.1028,12.0542,12.0833,230792.0
2024-05-10 15:30:00,12.43,12.46,12.39,12.43,922776.0,12.0833,12.1125,12.0444,12.0833,922776.0
2024-05-13 09:30:00,12.65,13.11,12.63,13.11,564962.0,12.2972,12.7444,12.2777,12.7444,564962.0
2024-05-13 10:00:00,13.11,13.13,12.9,13.07,713614.0,12.7444,12.7638,12.5402,12.7055,713614.0
2024-05-13 10:30:00,13.07,13.17,13.05,13.1,664257.0,12.7055,12.8027,12.686,12.7346,664257.0
2024-05-13 11:00:00,13.1,13.15,13.04,13.08,733104.0,12.7346,12.7832,12.6763,12.7152,733104.0
2024-05-13 11:30:00,13.08,13.08,12.97,12.98,539810.0,12.7152,12.7152,12.6083,12.618,539810.0
2024-05-13 12:00:00,12.98,13.0,12.92,12.93,364538.0,12.618,12.6374,12.5597,12.5694,364538.0
2024-05-13 12:30:00,12.93,12.96,12.88,12.93,333067.0,12.5694,12.5985,12.5208,12.5694,333067.0
2024-05-13 13:00:00,12.93,12.93,12.84,12.88,410333.0,12.5694,12.5694,12.4819,12.5208,410333.0
2024-05-13 13:30:00,12.88,12.93,12.86,12.92,277987.0,12.5208,12.5694,12.5013,12.5597,277987.0
2024-05-13 14:00:00,12.92,12.93,12.85,12.86,308377.0,12.5597,12.5694,12.4916,12.5013,308377.0
2024-05-13 14:30:00,12.86,12.93,12.85,12.92,258647.0,12.5013,12.5694,12.4916,12.5597,258647.0
2024-05-13 15:00:00,12.92,12.95,12.84,12.85,445315.0,12.5597,12.5888,12.4819,12.4916,445315.0
2024-05-13 15:30:00,12.85,12.85,12.79,12.81,1246061.0,12.4916,12.4916,12.4333,12.4527,1246061.0
2024-05-14 09:30:00,13.1,13.38,13.1,13.18,597713.0,12.7346,13.0068,12.7346,12.8124,597713.0
2024-05-14 10:00:00,13.18,13.27,13.07,13.13,450658.0,12.8124,12.8999,12.7055,12.7638,450658.0
2024-05-14 10:30:00,13.12,13.16,13.03,13.13,297247.0,12.7541,12.793,12.6666,12.7638,297247.0
2024-05-14 11:00:00,13.13,13.16,13.06,13.07,207494.0,12.7638,12.793,12.6958,12.7055,207494.0
2024-05-14 11:30:00,13.08,13.08,12.93,12.95,308605.0,12.7152,12.7152,12.5694,12.5888,308605.0
2024-05-14 12:00:00,12.95,12.97,12.92,12.94,195269.0,12.5888,12.6083,12.5597,12.5791,195269.0
2024-05-14 12:30:00,12.93,13.07,12.92,12.97,341353.0,12.5694,12.7055,12.5597,12.6083,341353.0
2024-05-14 13:00:00,12.97,13.0,12.92,12.98,390889.0,12.6083,12.6374,12.5597,12.618,390889.0
2024-05-14 13:30:00,12.97,12.99,12.92,12.93,146537.0,12.6083,12.6277,12.5597,12.5694,146537.0
2024-05-14 14:00:00,12.93,12.94,12.77,12.79,408116.0,12.5694,12.5791,12.4138,12.4333,408116.0
2024-05-14 14:30:00,12.79,12.87,12.78,12.82,405487.0,12.4333,12.5111,12.4236,12.4624,405487.0
2024-05-14 15:00:00,12.83,12.84,12.77,12.78,304972.0,12.4722,12.4819,12.4138,12.4236,304972.0
2024-05-14 15:30:00,12.78,12.87,12.74,12.87,1099540.0,12.4236,12.5111,12.3847,12.5111,1099540.0
2024-05-15 09:30:00,13.02,13.16,12.79,12.82,452306.0,12.6569,12.793,12.4333,12.4624,452306.0
2024-05-15 10:00:00,12.83,12.86,12.72,12.74,278290.0,12.4722,12.5013,12.3652,12.3847,278290.0
2024-05-15 10:30:00,12.74,12.86,12.74,12.84,216037.0,12.3847,12.5013,12.3847,12.4819,216037.0
2024-05-15 11:00:00,12.84,12.92,12.83,12.91,244214.0,12.4819,12.5597,12.4722,12.5499,244214.0
2024-05-15 11:30:00,12.9,12.93,12.77,12.8,528687.0,12.5402,12.5694,12.4138,12.443,528687.0
2024-05-15 12:00:00,12.79,12.84,12.76,12.79,196530.0,12.4333,12.4819,12.4041,12.4333,196530.0
2024-05-15 12:30:00,12.79,12.82,12.74,12.8,233899.0,12.4333,12.4624,12.3847,12.443,233899.0
2024-05-15 13:00:00,12.81,12.81,12.73,12.76,129939.0,12.4527,12.4527,12.375,12.4041,129939.0
2024-05-15 13:30:00,12.76,12.78,12.73,12.77,210416.0,12.4041,12.4236,12.375,12.4138,210416.0
2024-05-15 14:00:00,12.77,12.78,12.73,12.74,192205.0,12.4138,12.4236,12.375,12.3847,192205.0
2024-05-15 14:30:00,12.74,12.8,12.71,12.78,281315.0,12.3847,12.443,12.3555,12.4236,281315.0
2024-05-15 15:00:00,12.77,12.82,12.77,12.79,356088.0,12.4138,12.4624,12.4138,12.4333,356088.0
2024-05-15 15:30:00,12.79,12.82,12.76,12.79,1318098.0,12.4333,12.4624,12.4041,12.4333,1318098.0
2024-05-16 09:30:00,12.7,12.82,12.67,12.67,383205.0,12.3458,12.4624,12.3166,12.3166,383205.0
2024-05-16 10:00:00,12.68,12.86,12.66,12.83,216482.0,12.3264,12.5013,12.3069,12.4722,216482.0
2024-05-16 10:30:00,12.83,12.97,12.79,12.96,243501.0,12.4722,12.6083,12.4333,12.5985,243501.0
2024-05-16 11:00:00,12.96,12.99,12.93,12.98,206902.0,12.5985,12.6277,12.5694,12.618,206902.0
2024-05-16 11:30:00,12.97,13.04,12.95,13.02,116434.0,12.6083,12.6763,12.5888,12.6569,116434.0
2024-05-16 12:00:00,13.02,13.06,13.0,13.04,121233.0,12.6569,12.6958,12.6374,12.6763,121233.0
2024-05-16 12:30:00,13.04,13.09,13.02,13.06,128426.0,12.6763,12.7249,12.6569,12.6958,128426.0
2024-05-16 13:00:00,13.05,13.06,12.96,12.97,135533.0,12.686,12.6958,12.5985,12.6083,135533.0
2024-05-16 13:30:00,12.96,13.01,12.96,12.99,131584.0,12.5985,12.6471,12.5985,12.6277,131584.0
2024-05-16 14:00:00,12.99,13.01,12.93,12.96,180881.0,12.6277,12.6471,12.5694,12.5985,180881.0
2024-05-16 14:30:00,12.96,13.01,12.94,13.01,182230.0,12.5985,12.6471,12.5791,12.6471,182230.0
2024-05-16 15:00:00,13.01,13.08,12.99,13.05,381141.0,12.6471,12.7152,12.6277,12.686,381141.0
2024-05-16 15:30:00,13.05,13.07,12.99,13.04,1107718.0,12.686,12.7055,12.6277,12.6763,1107718.0
2024-05-17 09:30:00,12.9,13.03,12.85,12.94,244858.0,12.5402,12.6666,12.4916,12.5791,244858.0
2024-05-17 10:00:00,12.95,13.01,12.94,13.0,201276.0,12.5888,12.6471,12.5791,12.6374,201276.0
2024-05-17 10:30:00,13.0,13.0,12.91,12.96,185634.0,12.6374,12.6374,12.5499,12.5985,185634.0
2024-05-17 11:00:00,12.96,13.0,12.94,12.96,167371.0,12.5985,12.6374,12.5791,12.5985,167371.0
2024-05-17 11:30:00,12.96,13.01,12.94,13.01,134183.0,12.5985,12.6471,12.5791,12.6471,134183.0
2024-05-17 12:00:00,13.01,13.02,12.96,12.96,134926.0,12.6471,12.6569,12.5985,12.5985,134926.0
2024-05-17 12:30:00,12.96,12.97,12.93,12.96,145846.0,12.5985,12.6083,12.5694,12.5985,145846.0
2024-05-17 13:00:00,12.96,12.97,12.93,12.96,123982.0,12.5985,12.6083,12.5694,12.5985,123982.0
2024-05-17 13:30:00,12.96,12.96,12.9,12.9,124409.0,12.5985,12.5985,12.5402,12.5402,124409.0
2024-05-17 14:00:00,12.91,12.91,12.84,12.86,256220.0,12.5499,12.5499,12.4819,12.5013,256220.0
2024-05-17 14:30:00,12.86,12.88,12.83,12.87,277139.0,12.5013,12.5208,12.4722,12.5111,277139.0
2024-05-17 15:00:00,12.86,12.88,12.8,12.82,390855.0,12.5013,12.5208,12.443,12.4624,390855.0
2024-05-17 15:30:00,12.82,12.84,12.75,12.75,1047128.0,12.4624,12.4819,12.3944,12.3944,1047128.0
2024-05-20 09:30:00,12.75,12.83,12.54,12.65,463318.0,12.3944,12.4722,12.1903,12.2972,463318.0
2024-05-20 10:00:00,12.65,12.67,12.58,12.6,242616.0,12.2972,12.3166,12.2291,12.2486,242616.0
2024-05-20 10:30:00,12.6,12.61,12.53,12.55,267971.0,12.2486,12.2583,12.1805,12.2,267971.0
2024-05-20 11:00:00,12.55,12.55,12.48,12.5,433525.0,12.2,12.2,12.1319,12.1514,433525.0
2024-05-20 11:30:00,12.5,12.56,12.48,12.54,291382.0,12.1514,12.2097,12.1319,12.1903,291382.0
2024-05-20 12:00:00,12.54,12.56,12.47,12.48,225926.0,12.1903,12.2097,12.1222,12.1319,225926.0
2024-05-20 12:30:00,12.47,12.49,12.43,12.44,181958.0,12.1222,12.1417,12.0833,12.093,181958.0
2024-05-20 13:00:00,12.44,12.44,12.36,12.38,263292.0,12.093,12.093,12.0153,12.0347,263292.0
2024-05-20 13:30:00,12.37,12.38,12.31,12.32,334015.0,12.025,12.0347,11.9667,11.9764,334015.0
2024-05-20 14:00:00,12.32,12.32,12.26,12.29,311947.0,11.9764,11.9764,11.9181,11.9472,311947.0
2024-05-20 14:30:00,12.29,12.35,12.28,12.34,301415.0,11.9472,12.0056,11.9375,11.9958,301415.0
2024-05-20 15:00:00,12.33,12.37,12.32,12.34,341290.0,11.9861,12.025,11.9764,11.9958,341290.0
2024-05-20 15:30:00,12.35,12.36,12.3,12.32,1236241.0,12.0056,12.0153,11.9569,11.9764,1236241.0
2024-05-21 09:30:00,12.22,12.42,12.22,12.31,464795.0,11.8792,12.0736,11.8792,11.9667,464795.0
2024-05-21 10:00:00,12.3,12.38,12.27,12.38,309113.0,11.9569,12.0347,11.9278,12.0347,309113.0
2024-05-21 10:30:00,12.38,12.39,12.27,12.31,246400.0,12.0347,12.0444,11.9278,11.9667,246400.0
2024-05-21 11:00:00,12.3,12.35,12.27,12.32,206988.0,11.9569,12.0056,11.9278,11.9764,206988.0
2024-05-21 11:30:00,12.32,12.33,12.19,12.21,299300.0,11.9764,11.9861,11.85,11.8695,299300.0
2024-05-21 12:00:00,12.21,12.25,12.2,12.24,191206.0,11.8695,11.9083,11.8597,11.8986,191206.0
2024-05-21 12:30:00,12.24,12.29,12.23,12.28,204107.0,11.8986,11.9472,11.8889,11.9375,204107.0
2024-05-21 13:00:00,12.28,12.29,12.24,12.27,217243.0,11.9375,11.9472,11.8986,11.9278,217243.0
2024-05-21 13:30:00,12.27,12.34,12.26,12.34,254586.0,11.9278,11.9958,11.9181,11.9958,254586.0
2024-05-21 14:00:00,12.34,12.37,12.32,12.36,300765.0,11.9958,12.025,11.9764,12.0153,300765.0
2024-05-21 14:30:00,12.36,12.45,12.35,12.44,456510.0,12.0153,12.1028,12.0056,12.093,456510.0
2024-05-21 15:00:00,12.44,12.45,12.4,12.41,434694.0,12.093,12.1028,12.0542,12.0639,434694.0
2024-05-21 15:30:00,12.41,12.49,12.39,12.46,1413884.0,12.0639,12.1417,12.0444,12.1125,1413884.0
2024-05-22 09:30:00,12.3,12.42,12.19,12.35,580723.0,11.9569,12.0736,11.85,12.0056,580723.0
2024-05-22 10:00:00,12.35,12.47,12.33,12.38,1561859.0,12.0056,12.1222,11.9861,12.0347,1561859.0
2024-05-22 10:30:00,12.38,12.5,12.37,12.46,758426.0,12.0347,12.1514,12.025,12.1125,758426.0
2024-05-22 11:00:00,12.46,12.46,12.22,12.26,631442.0,12.1125,12.1125,11.8792,11.9181,631442.0
2024-05-22 11:30:00,12.26,12.26,12.12,12.13,403429.0,11.9181,11.9181,11.782,11.7917,403429.0
2024-05-22 12:00:00,12.12,12.15,12.08,12.13,581127.0,11.782,11.8111,11.7431,11.7917,581127.0
2024-05-22 12:30:00,12.13,12.21,12.08,12.13,692849.0,11.7917,11.8695,11.7431,11.7917,692849.0
2024-05-22 13:00:00,12.13,12.15,12.08,12.13,548235.0,11.7917,11.8111,11.7431,11.7917,548235.0
2024-05-22 13:30:00,12.13,12.35,12.09,12.3,1134334.0,11.7917,12.0056,11.7528,11.9569,1134334.0
2024-05-22 14:00:00,12.3,12.34,12.21,12.21,1243016.0,11.9569,11.9958,11.8695,11.8695,1243016.0
2024-05-22 14:30:00,12.21,12.23,12.07,12.1,1065317.0,11.8695,11.8889,11.7334,11.7625,1065317.0
2024-05-22 15:00:00,12.1,12.26,12.1,12.25,1715408.0,11.7625,11.9181,11.7625,11.9083,1715408.0
2024-05-22 15:30:00,12.25,12.35,12.2,12.35,3581352.0,11.9083,12.0056,11.8597,12.0056,3581352.0
2024-05-23 09:30:00,11.48,11.6,11.0,11.38,4833737.0,11.1598,11.2765,10.6932,11.0626,4833737.0
2024-05-23 10:00:00,11.38,11.56,11.31,11.55,2134447.0,11.0626,11.2376,10.9946,11.2279,2134447.0
2024-05-23 10:30:00,11.55,11.98,11.5,11.98,2814439.0,11.2279,11.6459,11.1793,11.6459,2814439.0
2024-05-23 11:00:00,11.98,12.19,11.83,11.84,2214137.0,11.6459,11.85,11.5001,11.5098,2214137.0
2024-05-23 11:30:00,11.84,11.86,11.51,11.69,1831707.0,11.5098,11.5292,11.189,11.364,1831707.0
2024-05-23 12:00:00,11.69,11.92,11.65,11.92,1205103.0,11.364,11.5875,11.3251,11.5875,1205103.0
2024-05-23 12:30:00,11.92,11.96,11.85,11.9,850393.0,11.5875,11.6264,11.5195,11.5681,850393.0
2024-05-23 13:00:00,11.9,12.05,11.85,12.04,670399.0,11.5681,11.7139,11.5195,11.7042,670399.0
2024-05-23 13:30:00,12.05,12.06,11.9,11.98,816542.0,11.7139,11.7236,11.5681,11.6459,816542.0
2024-05-23 14:00:00,11.98,11.99,11.83,11.91,835442.0,11.6459,11.6556,11.5001,11.5778,835442.0
2024-05-23 14:30:00,11.9,11.97,11.88,11.95,772933.0,11.5681,11.6362,11.5487,11.6167,772933.0
2024-05-23 15:00:00,11.96,12.02,11.9,11.91,867039.0,11.6264,11.6848,11.5681,11.5778,867039.0
2024-05-23 15:30:00,11.91,11.98,11.74,11.96,3733704.0,11.5778,11.6459,11.4126,11.6264,3733704.0
2024-05-24 09:30:00,12.19,12.41,11.61,11.64,1659332.0,11.85,12.0639,11.2862,11.3154,1659332.0
2024-05-24 10:00:00,11.63,11.85,11.52,11.8,1670793.0,11.3056,11.5195,11.1987,11.4709,1670793.0
2024-05-24 10:30:00,11.81,11.85,11.68,11.71,1210096.0,11.4806,11.5195,11.3542,11.3834,1210096.0
2024-05-24 11:00:00,11.71,11.81,11.71,11.75,770656.0,11.3834,11.4806,11.3834,11.4223,770656.0
2024-05-24 11:30:00,11.74,11.9,11.74,11.88,794193.0,11.4126,11.5681,11.4126,11.5487,794193.0
2024-05-24 12:00:00,11.88,11.93,11.83,11.92,797208.0,11.5487,11.5973,11.5001,11.5875,797208.0
2024-05-24 12:30:00,11.92,12.08,11.91,12.07,910172.0,11.5875,11.7431,11.5778,11.7334,910172.0
2024-05-24 13:00:00,12.08,12.28,12.07,12.27,896439.0,11.7431,11.9375,11.7334,11.9278,896439.0
2024-05-24 13:30:00,12.28,12.28,12.21,12.27,1436937.0,11.9375,11.9375,11.8695,11.9278,1436937.0
2024-05-24 14:00:00,12.27,12.34,12.26,12.3,861949.0,11.9278,11.9958,11.9181,11.9569,861949.0
2024-05-24 14:30:00,12.3,12.55,12.28,12.43,2164180.0,11.9569,12.2,11.9375,12.0833,2164180.0
2024-05-24 15:00:00,12.42,12.52,12.36,12.52,1155873.0,12.0736,12.1708,12.0153,12.1708,1155873.0
2024-05-24 15:30:00,12.52,12.6,12.29,12.34,3791025.0,12.1708,12.2486,11.9472,11.9958,3791025.0
2024-05-28 09:30:00,12.43,13.01,12.41,12.87,1208246.0,12.0833,12.6471,12.0639,12.5111,1208246.0
2024-05-28 10:00:00,12.87,12.96,12.78,12.79,617186.0,12.5111,12.5985,12.4236,12.4333,617186.0
2024-05-28 10:30:00,12.78,12.81,12.66,12.7,501430.0,12.4236,12.4527,12.3069,12.3458,501430.0
2024-05-28 11:00:00,12.7,12.76,12.67,12.71,455678.0,12.3458,12.4041,12.3166,12.3555,455678.0
2024-05-28 11:30:00,12.71,12.72,12.57,12.66,358790.0,12.3555,12.3652,12.2194,12.3069,358790.0
2024-05-28 12:00:00,12.66,12.67,12.46,12.48,755794.0,12.3069,12.3166,12.1125,12.1319,755794.0
2024-05-28 12:30:00,12.48,12.48,12.32,12.33,391061.0,12.1319,12.1319,11.9764,11.9861,391061.0
2024-05-28 13:00:00,12.32,12.33,12.23,12.25,460691.0,11.9764,11.9861,11.8889,11.9083,460691.0
2024-05-28 13:30:00,12.24,12.27,12.2,12.21,355415.0,11.8986,11.9278,11.8597,11.8695,355415.0
2024-05-28 14:00:00,12.21,12.24,12.16,12.2,690566.0,11.8695,11.8986,11.8209,11.8597,690566.0
2024-05-28 14:30:00,12.2,12.2,12.1,12.13,910630.0,11.8597,11.8597,11.7625,11.7917,910630.0
2024-05-28 15:00:00,12.13,12.16,12.09,12.13,1215512.0,11.7917,11.8209,11.7528,11.7917,1215512.0
2024-05-28 15:30:00,12.13,12.36,12.12,12.35,3068976.0,11.7917,12.0153,11.782,12.0056,3068976.0
2024-05-29 09:30:00,12.18,12.46,12.13,12.38,1129089.0,11.8403,12.1125,11.7917,12.0347,1129089.0
2024-05-29 10:00:00,12.38,12.41,12.32,12.38,485169.0,12.0347,12.0639,11.9764,12.0347,485169.0
2024-05-29 10:30:00,12.38,12.49,12.35,12.47,971341.0,12.0347,12.1417,12.0056,12.1222,971341.0
2024-05-29 11:00:00,12.46,12.54,12.44,12.53,634983.0,12.1125,12.1903,12.093,12.1805,634983.0
2024-05-29 11:30:00,12.53,12.54,12.4,12.44,820330.0,12.1805,12.1903,12.0542,12.093,820330.0
2024-05-29 12:00:00,12.44,12.46,12.43,12.45,249677.0,12.093,12.1125,12.0833,12.1028,249677.0
2024-05-29 12:30:00,12.46,12.49,12.45,12.46,183839.0,12.1125,12.1417,12.1028,12.1125,183839.0
2024-05-29 13:00:00,12.46,12.53,12.42,12.51,388201.0,12.1125,12.1805,12.0736,12.1611,388201.0
2024-05-29 13:30:00,12.52,12.52,12.47,12.47,271512.0,12.1708,12.1708,12.1222,12.1222,271512.0
2024-05-29 14:00:00,12.47,12.47,12.3,12.32,368480.0,12.1222,12.1222,11.9569,11.9764,368480.0
2024-05-29 14:30:00,12.32,12.32,12.19,12.21,422585.0,11.9764,11.9764,11.85,11.8695,422585.0
2024-05-29 15:00:00,12.21,12.23,12.16,12.17,422623.0,11.8695,11.8889,11.8209,11.8306,422623.0
2024-05-29 15:30:00,12.16,12.18,12.02,12.04,2074916.0,11.8209,11.8403,11.6848,11.7042,2074916.0
2024-05-30 09:30:00,12.05,12.19,11.89,11.96,612707.0,11.7139,11.85,11.5584,11.6264,612707.0
2024-05-30 10:00:00,11.96,12.02,11.89,11.98,485701.0,11.6264,11.6848,11.5584,11.6459,485701.0
2024-05-30 10:30:00,11.98,12.14,11.96,12.07,320339.0,11.6459,11.8014,11.6264,11.7334,320339.0
2024-05-30 11:00:00,12.06,12.18,12.03,12.17,268860.0,11.7236,11.8403,11.6945,11.8306,268860.0
2024-05-30 11:30:00,12.17,12.23,12.15,12.21,440582.0,11.8306,11.8889,11.8111,11.8695,440582.0
2024-05-30 12:00:00,12.21,12.26,12.16,12.23,287676.0,11.8695,11.9181,11.8209,11.8889,287676.0
2024-05-30 12:30:00,12.23,12.28,12.22,12.26,292670.0,11.8889,11.9375,11.8792,11.9181,292670.0
2024-05-30 13:00:00,12.25,12.35,12.25,12.33,260456.0,11.9083,12.0056,11.9083,11.9861,260456.0
2024-05-30 13:30:00,12.32,12.35,12.26,12.33,336059.0,11.9764,12.0056,11.9181,11.9861,336059.0
2024-05-30 14:00:00,12.34,12.4,12.28,12.4,434132.0,11.9958,12.0542,11.9375,12.0542,434132.0
2024-05-30 14:30:00,12.4,12.45,12.38,12.4,425063.0,12.0542,12.1028,12.0347,12.0542,425063.0
2024-05-30 15:00:00,12.39,12.45,12.37,12.41,679920.0,12.0444,12.1028,12.025,12.0639,679920.0
2024-05-30 15:30:00,12.42,12.45,12.31,12.32,1825465.0,12.0736,12.1028,11.9667,11.9764,1825465.0
2024-05-31 09:30:00,13.1,13.75,12.83,13.62,3411417.0,12.7346,13.3665,12.4722,13.2401,3411417.0
2024-05-31 10:00:00,13.63,13.65,13.45,13.5,1259896.0,13.2499,13.2693,13.0749,13.1235,1259896.0
2024-05-31 10:30:00,13.51,13.69,13.47,13.68,928251.0,13.1332,13.3082,13.0943,13.2985,928251.0
2024-05-31 11:00:00,13.68,13.85,13.59,13.77,1092583.0,13.2985,13.4637,13.211,13.386,1092583.0
2024-05-31 11:30:00,13.78,13.93,13.76,13.87,951235.0,13.3957,13.5415,13.3762,13.4832,951235.0
2024-05-31 12:00:00,13.87,13.9,13.72,13.78,948888.0,13.4832,13.5123,13.3373,13.3957,948888.0
2024-05-31 12:30:00,13.78,13.79,13.5,13.56,524333.0,13.3957,13.4054,13.1235,13.1818,524333.0
2024-05-31 13:00:00,13.56,13.61,13.34,13.38,767919.0,13.1818,13.2304,12.9679,13.0068,767919.0
2024-05-31 13:30:00,13.38,13.46,13.35,13.43,624595.0,13.0068,13.0846,12.9777,13.0554,624595.0
2024-05-31 14:00:00,13.43,13.47,13.4,13.4,568308.0,13.0554,13.0943,13.0263,13.0263,568308.0
2024-05-31 14:30:00,13.41,13.46,13.4,13.43,729448.0,13.036,13.0846,13.0263,13.0554,729448.0
2024-05-31 15:00:00,13.43,13.43,13.31,13.32,909342.0,13.0554,13.0554,12.9388,12.9485,909342.0
2024-05-31 15:30:00,13.31,13.4,13.27,13.27,3868265.0,12.9388,13.0263,12.8999,12.8999,3868265.0
2024-06-03 09:30:00,13.38,13.81,13.34,13.69,1250925.0,13.0068,13.4248,12.9679,13.3082,1250925.0
2024-06-03 10:00:00,13.69,13.85,13.69,13.76,493776.0,13.3082,13.4637,13.3082,13.3762,493776.0
2024-06-03 10:30:00,13.76,13.77,13.53,13.59,592630.0,13.3762,13.386,13.1526,13.211,592630.0
2024-06-03 11:00:00,13.59,13.82,13.58,13.79,693770.0,13.211,13.4346,13.2012,13.4054,693770.0
2024-06-03 11:30:00,13.8,13.91,13.65,13.82,779856.0,13.4151,13.522,13.2693,13.4346,779856.0
2024-06-03 12:00:00,13.82,13.89,13.79,13.8,424354.0,13.4346,13.5026,13.4054,13.4151,424354.0
2024-06-03 12:30:00,13.8,13.96,13.78,13.88,473662.0,13.4151,13.5707,13.3957,13.4929,473662.0
2024-06-03 13:00:00,13.88,13.9,13.77,13.89,451942.0,13.4929,13.5123,13.386,13.5026,451942.0
2024-06-03 13:30:00,13.88,13.94,13.82,13.93,449418.0,13.4929,13.5512,13.4346,13.5415,449418.0
2024-06-03 14:00:00,13.94,14.03,13.93,13.96,658408.0,13.5512,13.6387,13.5415,13.5707,658408.0
2024-06-03 14:30:00,13.96,14.04,13.94,14.0,500353.0,13.5707,13.6484,13.5512,13.6095,500353.0
2024-06-03 15:00:00,13.99,14.02,13.9,13.91,650641.0,13.5998,13.629,13.5123,13.522,650641.0
2024-06-03 15:30:00,13.9,13.92,13.78,13.81,2216031.0,13.5123,13.5318,13.3957,13.4248,2216031.0
2024-06-04 09:30:00,13.71,13.85,13.61,13.75,471577.0,13.3276,13.4637,13.2304,13.3665,471577.0
2024-06-04 10:00:00,13.75,13.82,13.61,13.63,282374.0,13.3665,13.4346,13.2304,13.2499,282374.0
2024-06-04 10:30:00,13.63,13.65,13.45,13.46,330137.0,13.2499,13.2693,13.0749,13.0846,330137.0
2024-06-04 11:00:00,13.46,13.48,13.35,13.35,323349.0,13.0846,13.104,12.9777,12.9777,323349.0
2024-06-04 11:30:00,13.35,13.39,13.27,13.29,338150.0,12.9777,13.0165,12.8999,12.9193,338150.0
2024-06-04 12:00:00,13.29,13.31,13.22,13.24,320930.0,12.9193,12.9388,12.8513,12.8707,320930.0
2024-06-04 12:30:00,13.24,13.28,13.2,13.21,278257.0,12.8707,12.9096,12.8318,12.8416,278257.0
2024-06-04 13:00:00,13.22,13.35,13.21,13.28,521956.0,12.8513,12.9777,12.8416,12.9096,521956.0
2024-06-04 13:30:00,13.28,13.3,13.24,13.29,315438.0,12.9096,12.9291,12.8707,12.9193,315438.0
2024-06-04 14:00:00,13.29,13.37,13.28,13.37,300021.0,12.9193,12.9971,12.9096,12.9971,300021.0
2024-06-04 14:30:00,13.37,13.37,13.25,13.28,319812.0,12.9971,12.9971,12.8805,12.9096,319812.0
2024-06-04 15:00:00,13.28,13.28,13.19,13.23,396084.0,12.9096,12.9096,12.8221,12.861,396084.0
2024-06-04 15:30:00,13.23,13.23,13.11,13.11,1255185.0,12.861,12.861,12.7444,12.7444,1255185.0
2024-06-05 09:30:00,13.26,13.38,13.16,13.29,459908.0,12.8902,13.0068,12.793,12.9193,459908.0
2024-06-05 10:00:00,13.28,13.3,13.2,13.29,296286.0,12.9096,12.9291,12.8318,12.9193,296286.0
2024-06-05 10:30:00,13.29,13.36,13.27,13.29,236146.0,12.9193,12.9874,12.8999,12.9193,236146.0
2024-06-05 11:00:00,13.29,13.32,13.26,13.31,278218.0,12.9193,12.9485,12.8902,12.9388,278218.0
2024-06-05 11:30:00,13.31,13.35,13.29,13.33,159678.0,12.9388,12.9777,12.9193,12.9582,159678.0
2024-06-05 12:00:00,13.33,13.34,13.22,13.22,209225.0,12.9582,12.9679,12.8513,12.8513,209225.0
2024-06-05 12:30:00,13.23,13.29,13.19,13.27,229297.0,12.861,12.9193,12.8221,12.8999,229297.0
2024-06-05 13:00:00,13.27,13.28,13.22,13.27,149525.0,12.8999,12.9096,12.8513,12.8999,149525.0
2024-06-05 13:30:00,13.27,13.29,13.25,13.28,164110.0,12.8999,12.9193,12.8805,12.9096,164110.0
2024-06-05 14:00:00,13.28,13.31,13.25,13.27,159996.0,12.9096,12.9388,12.8805,12.8999,159996.0
2024-06-05 14:30:00,13.27,13.32,13.22,13.29,366792.0,12.8999,12.9485,12.8513,12.9193,366792.0
2024-06-05 15:00:00,13.29,13.39,13.26,13.39,386020.0,12.9193,13.0165,12.8902,13.0165,386020.0
2024-06-05 15:30:00,13.38,13.48,13.36,13.46,1520407.0,13.0068,13.104,12.9874,13.0846,1520407.0
2024-06-06 09:30:00,13.5,13.57,13.37,13.49,357305.0,13.1235,13.1915,12.9971,13.1138,357305.0
2024-06-06 10:00:00,13.5,13.59,13.46,13.51,568311.0,13.1235,13.211,13.0846,13.1332,568311.0
2024-06-06 10:30:00,13.51,13.51,13.44,13.47,444401.0,13.1332,13.1332,13.0652,13.0943,444401.0
2024-06-06 11:00:00,13.47,13.54,13.46,13.49,212904.0,13.0943,13.1624,13.0846,13.1138,212904.0
2024-06-06 11:30:00,13.49,13.56,13.46,13.56,282099.0,13.1138,13.1818,13.0846,13.1818,282099.0
2024-06-06 12:00:00,13.56,13.59,13.47,13.5,229855.0,13.1818,13.211,13.0943,13.1235,229855.0
2024-06-06 12:30:00,13.49,13.5,13.42,13.46,274559.0,13.1138,13.1235,13.0457,13.0846,274559.0
2024-06-06 13:00:00,13.46,13.48,13.38,13.46,195223.0,13.0846,13.104,13.0068,13.0846,195223.0
2024-06-06 13:30:00,13.46,13.58,13.46,13.5,201821.0,13.0846,13.2012,13.0846,13.1235,201821.0
2024-06-06 14:00:00,13.5,13.51,13.43,13.45,399573.0,13.1235,13.1332,13.0554,13.0749,399573.0
2024-06-06 14:30:00,13.46,13.58,13.44,13.56,389830.0,13.0846,13.2012,13.0652,13.1818,389830.0
2024-06-06 15:00:00,13.55,13.57,13.46,13.51,371788.0,13.1721,13.1915,13.0846,13.1332,371788.0
2024-06-06 15:30:00,13.5,13.6,13.5,13.57,2045629.0,13.1235,13.2207,13.1235,13.1915,2045629.0
2024-06-07 09:30:00,13.35,13.53,13.35,13.39,360101.0,12.9777,13.1526,12.9777,13.0165,360101.0
2024-06-07 10:00:00,13.4,13.51,13.38,13.46,409259.0,13.0263,13.1332,13.0068,13.0846,409259.0
2024-06-07 10:30:00,13.46,13.58,13.4,13.48,915919.0,13.0846,13.2012,13.0263,13.104,915919.0
2024-06-07 11:00:00,13.47,13.57,13.41,13.47,500587.0,13.0943,13.1915,13.036,13.0943,500587.0
2024-06-07 11:30:00,13.46,13.51,13.44,13.46,184502.0,13.0846,13.1332,13.0652,13.0846,184502.0
2024-06-07 12:00:00,13.46,13.5,13.43,13.5,290102.0,13.0846,13.1235,13.0554,13.1235,290102.0
2024-06-07 12:30:00,13.5,13.5,13.42,13.45,334136.0,13.1235,13.1235,13.0457,13.0749,334136.0
2024-06-07 13:00:00,13.45,13.49,13.42,13.47,323805.0,13.0749,13.1138,13.0457,13.0943,323805.0
2024-06-07 13:30:00,13.46,13.49,13.43,13.48,254606.0,13.0846,13.1138,13.0554,13.104,254606.0
2024-06-07 14:00:00,13.47,13.5,13.42,13.48,358546.0,13.0943,13.1235,13.0457,13.104,358546.0
2024-06-07 14:30:00,13.47,13.49,13.46,13.46,304473.0,13.0943,13.1138,13.0846,13.0846,304473.0
2024-06-07 15:00:00,13.46,13.49,13.42,13.46,493141.0,13.0846,13.1138,13.0457,13.0846,493141.0
2024-06-07 15:30:00,13.46,13.59,13.45,13.58,3219508.0,13.0846,13.211,13.0749,13.2012,3219508.0
2024-06-10 09:30:00,13.37,13.37,13.21,13.29,436328.0,13.086,13.086,12.9294,13.0077,436328.0
2024-06-10 10:00:00,13.29,13.29,13.21,13.21,780007.0,13.0077,13.0077,12.9294,12.9294,780007.0
2024-06-10 10:30:00,13.21,13.29,13.18,13.18,320391.0,12.9294,13.0077,12.9,12.9,320391.0
2024-06-10 11:00:00,13.18,13.34,13.15,13.33,383146.0,12.9,13.0566,12.8707,13.0468,383146.0
2024-06-10 11:30:00,13.33,13.37,13.32,13.35,256934.0,13.0468,13.086,13.0371,13.0664,256934.0
2024-06-10 12:00:00,13.35,13.36,13.25,13.29,190617.0,13.0664,13.0762,12.9685,13.0077,190617.0
2024-06-10 12:30:00,13.28,13.33,13.26,13.32,311530.0,12.9979,13.0468,12.9783,13.0371,311530.0
2024-06-10 13:00:00,13.32,13.32,13.27,13.29,164140.0,13.0371,13.0371,12.9881,13.0077,164140.0
2024-06-10 13:30:00,13.29,13.32,13.26,13.31,189713.0,13.0077,13.0371,12.9783,13.0273,189713.0
2024-06-10 14:00:00,13.31,13.32,13.25,13.29,197171.0,13.0273,13.0371,12.9685,13.0077,197171.0
2024-06-10 14:30:00,13.29,13.33,13.25,13.26,158422.0,13.0077,13.0468,12.9685,12.9783,158422.0
2024-06-10 15:00:00,13.25,13.3,13.2,13.21,418240.0,12.9685,13.0175,12.9196,12.9294,418240.0
2024-06-10 15:30:00,13.21,13.24,13.13,13.16,1292841.0,12.9294,12.9588,12.8511,12.8805,1292841.0
2024-06-11 09:30:00,13.62,13.88,13.5,13.64,1222529.0,13.3307,13.5852,13.2132,13.3503,1222529.0
2024-06-11 10:00:00,13.63,13.83,13.57,13.71,653988.0,13.3405,13.5362,13.2817,13.4188,653988.0
2024-06-11 10:30:00,13.71,13.78,13.69,13.77,454823.0,13.4188,13.4873,13.3992,13.4775,454823.0
2024-06-11 11:00:00,13.76,13.78,13.67,13.71,351066.0,13.4677,13.4873,13.3796,13.4188,351066.0
2024-06-11 11:30:00,13.71,13.72,13.61,13.67,356078.0,13.4188,13.4286,13.3209,13.3796,356078.0
2024-06-11 12:00:00,13.67,13.68,13.61,13.65,221971.0,13.3796,13.3894,13.3209,13.36,221971.0
2024-06-11 12:30:00,13.65,13.72,13.63,13.67,231615.0,13.36,13.4286,13.3405,13.3796,231615.0
2024-06-11 13:00:00,13.67,13.7,13.64,13.68,203592.0,13.3796,13.409,13.3503,13.3894,203592.0
2024-06-11 13:30:00,13.68,13.69,13.64,13.68,203986.0,13.3894,13.3992,13.3503,13.3894,203986.0
2024-06-11 14:00:00,13.68,13.68,13.55,13.6,275474.0,13.3894,13.3894,13.2622,13.3111,275474.0
2024-06-11 14:30:00,13.59,13.62,13.56,13.56,273242.0,13.3013,13.3307,13.272,13.272,273242.0
2024-06-11 15:00:00,13.57,13.62,13.56,13.59,301527.0,13.2817,13.3307,13.272,13.3013,301527.0
2024-06-11 15:30:00,13.58,13.59,13.51,13.52,1297031.0,13.2915,13.3013,13.223,13.2328,1297031.0
2024-06-12 09:30:00,13.86,14.15,13.78,14.01,731712.0,13.5656,13.8494,13.4873,13.7124,731712.0
2024-06-12 10:00:00,14.01,14.02,13.87,13.98,340002.0,13.7124,13.7222,13.5754,13.683,340002.0
2024-06-12 10:30:00,13.97,14.12,13.91,14.12,568123.0,13.6732,13.8201,13.6145,13.8201,568123.0
2024-06-12 11:00:00,14.12,14.15,13.96,14.0,290064.0,13.8201,13.8494,13.6635,13.7026,290064.0
2024-06-12 11:30:00,13.99,14.0,13.93,13.98,166035.0,13.6928,13.7026,13.6341,13.683,166035.0
2024-06-12 12:00:00,13.97,13.98,13.89,13.95,125089.0,13.6732,13.683,13.5949,13.6537,125089.0
2024-06-12 12:30:00,13.95,13.95,13.85,13.86,180205.0,13.6537,13.6537,13.5558,13.5656,180205.0
2024-06-12 13:00:00,13.87,13.87,13.81,13.82,162190.0,13.5754,13.5754,13.5166,13.5264,162190.0
2024-06-12 13:30:00,13.82,13.85,13.8,13.83,161809.0,13.5264,13.5558,13.5069,13.5362,161809.0
2024-06-12 14:00:00,13.83,13.83,13.7,13.81,177178.0,13.5362,13.5362,13.409,13.5166,177178.0
2024-06-12 14:30:00,13.81,13.83,13.68,13.75,294484.0,13.5166,13.5362,13.3894,13.4579,294484.0
2024-06-12 15:00:00,13.75,13.84,13.74,13.76,524013.0,13.4579,13.546,13.4481,13.4677,524013.0
2024-06-12 15:30:00,13.76,13.86,13.75,13.81,1278874.0,13.4677,13.5656,13.4579,13.5166,1278874.0
2024-06-13 09:30:00,13.73,13.88,13.65,13.7,474876.0,13.4383,13.5852,13.36,13.409,474876.0
2024-06-13 10:00:00,13.69,13.7,13.57,13.66,296916.0,13.3992,13.409,13.2817,13.3698,296916.0
2024-06-13 10:30:00,13.66,13.85,13.64,13.82,394515.0,13.3698,13.5558,13.3503,13.5264,394515.0
2024-06-13 11:00:00,13.82,13.89,13.73,13.88,234314.0,13.5264,13.5949,13.4383,13.5852,234314.0
2024-06-13 11:30:00,13.87,13.88,13.76,13.79,169630.0,13.5754,13.5852,13.4677,13.4971,169630.0
2024-06-13 12:00:00,13.79,13.8,13.75,13.75,123735.0,13.4971,13.5069,13.4579,13.4579,123735.0
2024-06-13 12:30:00,13.76,13.81,13.73,13.78,150608.0,13.4677,13.5166,13.4383,13.4873,150608.0
2024-06-13 13:00:00,13.77,13.82,13.76,13.82,146518.0,13.4775,13.5264,13.4677,13.5264,146518.0
2024-06-13 13:30:00,13.82,13.85,13.8,13.83,155689.0,13.5264,13.5558,13.5069,13.5362,155689.0
2024-06-13 14:00:00,13.83,13.84,13.79,13.82,87421.0,13.5362,13.546,13.4971,13.5264,87421.0
2024-06-13 14:30:00,13.82,13.83,13.79,13.82,99930.0,13.5264,13.5362,13.4971,13.5264,99930.0
2024-06-13 15:00:00,13.81,13.82,13.79,13.82,157159.0,13.5166,13.5264,13.4971,13.5264,157159.0
2024-06-13 15:30:00,13.82,13.83,13.72,13.73,727539.0,13.5264,13.5362,13.4286,13.4383,727539.0
2024-06-14 09:30:00,13.61,13.82,13.52,13.73,327699.0,13.3209,13.5264,13.2328,13.4383,327699.0
2024-06-14 10:00:00,13.72,13.72,13.56,13.63,309591.0,13.4286,13.4286,13.272,13.3405,309591.0
2024-06-14 10:30:00,13.64,13.69,13.61,13.67,384697.0,13.3503,13.3992,13.3209,13.3796,384697.0
2024-06-14 11:00:00,13.67,13.73,13.66,13.73,280537.0,13.3796,13.4383,13.3698,13.4383,280537.0
2024-06-14 11:30:00,13.73,13.8,13.69,13.77,345538.0,13.4383,13.5069,13.3992,13.4775,345538.0
2024-06-14 12:00:00,13.76,13.83,13.71,13.77,277952.0,13.4677,13.5362,13.4188,13.4775,277952.0
2024-06-14 12:30:00,13.77,13.81,13.75,13.78,227118.0,13.4775,13.5166,13.4579,13.4873,227118.0
2024-06-14 13:00:00,13.77,13.78,13.72,13.75,181946.0,13.4775,13.4873,13.4286,13.4579,181946.0
2024-06-14 13:30:00,13.74,13.75,13.7,13.75,183967.0,13.4481,13.4579,13.409,13.4579,183967.0
2024-06-14 14:00:00,13.75,13.78,13.73,13.76,313364.0,13.4579,13.4873,13.4383,13.4677,313364.0
2024-06-14 14:30:00,13.76,13.79,13.74,13.79,238769.0,13.4677,13.4971,13.4481,13.4971,238769.0
2024-06-14 15:00:00,13.79,13.83,13.73,13.75,513602.0,13.4971,13.5362,13.4383,13.4579,513602.0
2024-06-14 15:30:00,13.75,13.76,13.64,13.64,1525437.0,13.4579,13.4677,13.3503,13.3503,1525437.0
2024-06-17 09:30:00,13.55,13.66,13.14,13.15,595231.0,13.2622,13.3698,12.8609,12.8707,595231.0
2024-06-17 10:00:00,13.15,13.29,13.11,13.25,644518.0,12.8707,13.0077,12.8315,12.9685,644518.0
2024-06-17 10:30:00,13.25,13.32,13.2,13.32,319621.0,12.9685,13.0371,12.9196,13.0371,319621.0
2024-06-17 11:00:00,13.32,13.47,13.29,13.47,509564.0,13.0371,13.1839,13.0077,13.1839,509564.0
2024-06-17 11:30:00,13.47,13.59,13.47,13.57,351165.0,13.1839,13.3013,13.1839,13.2817,351165.0
2024-06-17 12:00:00,13.57,13.79,13.54,13.79,284328.0,13.2817,13.4971,13.2524,13.4971,284328.0
2024-06-17 12:30:00,13.79,13.84,13.78,13.81,415072.0,13.4971,13.546,13.4873,13.5166,415072.0
2024-06-17 13:00:00,13.81,13.88,13.72,13.75,255400.0,13.5166,13.5852,13.4286,13.4579,255400.0
2024-06-17 13:30:00,13.75,13.8,13.73,13.77,162578.0,13.4579,13.5069,13.4383,13.4775,162578.0
2024-06-17 14:00:00,13.77,13.79,13.72,13.73,199465.0,13.4775,13.4971,13.4286,13.4383,199465.0
2024-06-17 14:30:00,13.73,13.76,13.7,13.72,182643.0,13.4383,13.4677,13.409,13.4286,182643.0
2024-06-17 15:00:00,13.71,13.79,13.71,13.73,259753.0,13.4188,13.4971,13.4188,13.4383,259753.0
2024-06-17 15:30:00,13.73,13.85,13.72,13.82,1008072.0,13.4383,13.5558,13.4286,13.5264,1008072.0
2024-06-18 09:30:00,13.77,13.98,13.67,13.68,2266644.0,13.4775,13.683,13.3796,13.3894,2266644.0
2024-06-18 10:00:00,13.69,13.74,13.58,13.68,324038.0,13.3992,13.4481,13.2915,13.3894,324038.0
2024-06-18 10:30:00,13.69,13.76,13.67,13.71,303321.0,13.3992,13.4677,13.3796,13.4188,303321.0
2024-06-18 11:00:00,13.71,13.72,13.67,13.71,168252.0,13.4188,13.4286,13.3796,13.4188,168252.0
2024-06-18 11:30:00,13.71,13.76,13.66,13.67,278260.0,13.4188,13.4677,13.3698,13.3796,278260.0
2024-06-18 12:00:00,13.67,13.68,13.61,13.61,180671.0,13.3796,13.3894,13.3209,13.3209,180671.0
2024-06-18 12:30:00,13.62,13.62,13.48,13.48,217658.0,13.3307,13.3307,13.1937,13.1937,217658.0
2024-06-18 13:00:00,13.48,13.51,13.46,13.49,185100.0,13.1937,13.223,13.1741,13.2034,185100.0
2024-06-18 13:30:00,13.5,13.61,13.47,13.59,311134.0,13.2132,13.3209,13.1839,13.3013,311134.0
2024-06-18 14:00:00,13.6,13.69,13.58,13.66,188510.0,13.3111,13.3992,13.2915,13.3698,188510.0
2024-06-18 14:30:00,13.66,13.75,13.65,13.75,253542.0,13.3698,13.4579,13.36,13.4579,253542.0
2024-06-18 15:00:00,13.75,13.75,13.66,13.7,339424.0,13.4579,13.4579,13.3698,13.409,339424.0
2024-06-18 15:30:00,13.7,13.76,13.67,13.67,1072421.0,13.409,13.4677,13.3796,13.3796,1072421.0
2024-06-20 09:30:00,13.64,13.89,13.63,13.86,422107.0,13.3503,13.5949,13.3405,13.5656,422107.0
2024-06-20 10:00:00,13.86,13.97,13.79,13.88,322480.0,13.5656,13.6732,13.4971,13.5852,322480.0
2024-06-20 10:30:00,13.89,13.95,13.85,13.9,224219.0,13.5949,13.6537,13.5558,13.6047,224219.0
2024-06-20 11:00:00,13.89,13.92,13.82,13.83,322601.0,13.5949,13.6243,13.5264,13.5362,322601.0
2024-06-20 11:30:00,13.83,13.87,13.8,13.83,280237.0,13.5362,13.5754,13.5069,13.5362,280237.0
2024-06-20 12:00:00,13.83,13.83,13.78,13.83,214849.0,13.5362,13.5362,13.4873,13.5362,214849.0
2024-06-20 12:30:00,13.83,13.83,13.79,13.81,160003.0,13.5362,13.5362,13.4971,13.5166,160003.0
2024-06-20 13:00:00,13.81,13.82,13.7,13.7,197919.0,13.5166,13.5264,13.409,13.409,197919.0
2024-06-20 13:30:00,13.71,13.8,13.69,13.76,265205.0,13.4188,13.5069,13.3992,13.4677,265205.0
2024-06-20 14:00:00,13.76,13.83,13.75,13.82,330180.0,13.4677,13.5362,13.4579,13.5264,330180.0
2024-06-20 14:30:00,13.82,13.88,13.79,13.88,247880.0,13.5264,13.5852,13.4971,13.5852,247880.0
2024-06-20 15:00:00,13.88,13.9,13.83,13.87,316056.0,13.5852,13.6047,13.5362,13.5754,316056.0
2024-06-20 15:30:00,13.87,13.92,13.81,13.9,1110973.0,13.5754,13.6243,13.5166,13.6047,1110973.0
2024-06-21 09:30:00,13.92,14.28,13.9,14.19,598589.0,13.6243,13.9767,13.6047,13.8886,598589.0
2024-06-21 10:00:00,14.18,14.24,14.07,14.14,367977.0,13.8788,13.9375,13.7711,13.8396,367977.0
2024-06-21 10:30:00,14.14,14.23,14.09,14.1,305479.0,13.8396,13.9277,13.7907,13.8005,305479.0
2024-06-21 11:00:00,14.1,14.22,14.09,14.18,302732.0,13.8005,13.9179,13.7907,13.8788,302732.0
2024-06-21 11:30:00,14.18,14.29,14.15,14.29,313039.0,13.8788,13.9865,13.8494,13.9865,313039.0
2024-06-21 12:00:00,14.29,14.34,14.25,14.33,275068.0,13.9865,14.0354,13.9473,14.0256,275068.0
2024-06-21 12:30:00,14.33,14.41,14.32,14.4,214321.0,14.0256,14.1039,14.0158,14.0941,214321.0
2024-06-21 13:00:00,14.4,14.43,14.37,14.38,189533.0,14.0941,14.1235,14.0648,14.0745,189533.0
2024-06-21 13:30:00,14.38,14.4,14.34,14.39,184825.0,14.0745,14.0941,14.0354,14.0843,184825.0
2024-06-21 14:00:00,14.39,14.41,14.32,14.37,235178.0,14.0843,14.1039,14.0158,14.0648,235178.0
2024-06-21 14:30:00,14.37,14.39,14.22,14.23,288959.0,14.0648,14.0843,13.9179,13.9277,288959.0
2024-06-21 15:00:00,14.23,14.25,14.16,14.24,413116.0,13.9277,13.9473,13.8592,13.9375,413116.0
2024-06-21 15:30:00,14.24,14.39,14.2,14.31,1745193.0,13.9375,14.0843,13.8984,14.006,1745193.0
2024-06-24 09:30:00,14.27,14.62,14.15,14.53,562478.0,13.9669,14.3094,13.8494,14.2214,562478.0
2024-06-24 10:00:00,14.52,14.67,14.42,14.67,392917.0,14.2116,14.3584,14.1137,14.3584,392917.0
2024-06-24 10:30:00,14.67,14.9,14.66,14.86,752262.0,14.3584,14.5835,14.3486,14.5443,752262.0
2024-06-24 11:00:00,14.86,14.95,14.84,14.93,325262.0,14.5443,14.6324,14.5248,14.6129,325262.0
2024-06-24 11:30:00,14.94,14.99,14.75,14.82,408177.0,14.6226,14.6716,14.4367,14.5052,408177.0
2024-06-24 12:00:00,14.82,14.96,14.76,14.94,686060.0,14.5052,14.6422,14.4465,14.6226,686060.0
2024-06-24 12:30:00,14.94,14.94,14.75,14.77,264645.0,14.6226,14.6226,14.4367,14.4563,264645.0
2024-06-24 13:00:00,14.77,14.79,14.56,14.56,346404.0,14.4563,14.4758,14.2507,14.2507,346404.0
2024-06-24 13:30:00,14.56,14.66,14.56,14.64,307408.0,14.2507,14.3486,14.2507,14.329,307408.0
2024-06-24 14:00:00,14.64,14.74,14.63,14.71,249525.0,14.329,14.4269,14.3192,14.3975,249525.0
2024-06-24 14:30:00,14.71,14.73,14.67,14.71,258020.0,14.3975,14.4171,14.3584,14.3975,258020.0
2024-06-24 15:00:00,14.71,14.85,14.71,14.82,288200.0,14.3975,14.5346,14.3975,14.5052,288200.0
2024-06-24 15:30:00,14.82,14.84,14.67,14.72,1629186.0,14.5052,14.5248,14.3584,14.4073,1629186.0
2024-06-25 09:30:00,14.61,14.76,14.45,14.46,435815.0,14.2997,14.4465,14.1431,14.1528,435815.0
2024-06-25 10:00:00,14.46,14.47,14.36,14.42,225721.0,14.1528,14.1626,14.055,14.1137,225721.0
2024-06-25 10:30:00,14.42,14.45,14.26,14.28,225100.0,14.1137,14.1431,13.9571,13.9767,225100.0
2024-06-25 11:00:00,14.28,14.33,14.19,14.32,320321.0,13.9767,14.0256,13.8886,14.0158,320321.0
2024-06-25 11:30:00,14.32,14.37,14.25,14.25,266025.0,14.0158,14.0648,13.9473,13.9473,266025.0
2024-06-25 12:00:00,14.26,14.26,14.15,14.19,146802.0,13.9571,13.9571,13.8494,13.8886,146802.0
2024-06-25 12:30:00,14.19,14.19,14.1,14.14,299622.0,13.8886,13.8886,13.8005,13.8396,299622.0
2024-06-25 13:00:00,14.13,14.19,14.08,14.18,218258.0,13.8298,13.8886,13.7809,13.8788,218258.0
2024-06-25 13:30:00,14.18,14.24,14.13,14.24,346849.0,13.8788,13.9375,13.8298,13.9375,346849.0
2024-06-25 14:00:00,14.24,14.25,14.16,14.23,358119.0,13.9375,13.9473,13.8592,13.9277,358119.0
2024-06-25 14:30:00,14.23,14.28,14.15,14.16,199755.0,13.9277,13.9767,13.8494,13.8592,199755.0
2024-06-25 15:00:00,14.16,14.22,14.14,14.18,1132403.0,13.8592,13.9179,13.8396,13.8788,1132403.0
2024-06-25 15:30:00,14.18,14.2,14.06,14.13,1650518.0,13.8788,13.8984,13.7613,13.8298,1650518.0
2024-06-26 09:30:00,14.04,14.13,13.96,14.01,304674.0,13.7418,13.8298,13.6635,13.7124,304674.0
2024-06-26 10:00:00,14.0,14.05,13.92,14.03,280984.0,13.7026,13.7515,13.6243,13.732,280984.0
2024-06-26 10:30:00,14.03,14.05,13.98,14.0,372120.0,13.732,13.7515,13.683,13.7026,372120.0
2024-06-26 11:00:00,14.0,14.09,14.0,14.04,235246.0,13.7026,13.7907,13.7026,13.7418,235246.0
2024-06-26 11:30:00,14.04,14.11,13.98,14.04,208119.0,13.7418,13.8103,13.683,13.7418,208119.0
2024-06-26 12:00:00,14.04,14.07,13.99,14.02,94190.0,13.7418,13.7711,13.6928,13.7222,94190.0
2024-06-26 12:30:00,14.02,14.06,14.0,14.04,124077.0,13.7222,13.7613,13.7026,13.7418,124077.0
2024-06-26 13:00:00,14.04,14.14,14.03,14.1,236555.0,13.7418,13.8396,13.732,13.8005,236555.0
2024-06-26 13:30:00,14.1,14.11,14.03,14.07,145742.0,13.8005,13.8103,13.732,13.7711,145742.0
2024-06-26 14:00:00,14.06,14.07,14.02,14.04,131398.0,13.7613,13.7711,13.7222,13.7418,131398.0
2024-06-26 14:30:00,14.04,14.08,14.02,14.06,187454.0,13.7418,13.7809,13.7222,13.7613,187454.0
2024-06-26 15:00:00,14.07,14.1,14.04,14.1,209051.0,13.7711,13.8005,13.7418,13.8005,209051.0
2024-06-26 15:30:00,14.1,14.13,14.05,14.08,694813.0,13.8005,13.8298,13.7515,13.7809,694813.0
2024-06-27 09:30:00,13.75,13.86,13.63,13.7,513552.0,13.4579,13.5656,13.3405,13.409,513552.0
2024-06-27 10:00:00,13.7,13.77,13.62,13.65,380630.0,13.409,13.4775,13.3307,13.36,380630.0
2024-06-27 10:30:00,13.65,13.72,13.61,13.71,223914.0,13.36,13.4286,13.3209,13.4188,223914.0
2024-06-27 11:00:00,13.71,13.8,13.7,13.76,237830.0,13.4188,13.5069,13.409,13.4677,237830.0
2024-06-27 11:30:00,13.76,13.95,13.75,13.92,195834.0,13.4677,13.6537,13.4579,13.6243,195834.0
2024-06-27 12:00:00,13.92,13.94,13.87,13.88,100557.0,13.6243,13.6439,13.5754,13.5852,100557.0
2024-06-27 12:30:00,13.88,13.89,13.85,13.88,103054.0,13.5852,13.5949,13.5558,13.5852,103054.0
2024-06-27 13:00:00,13.88,13.92,13.87,13.87,192606.0,13.5852,13.6243,13.5754,13.5754,192606.0
2024-06-27 13:30:00,13.88,13.88,13.75,13.79,224678.0,13.5852,13.5852,13.4579,13.4971,224678.0
2024-06-27 14:00:00,13.79,13.81,13.74,13.79,228630.0,13.4971,13.5166,13.4481,13.4971,228630.0
2024-06-27 14:30:00,13.78,13.82,13.74,13.82,150865.0,13.4873,13.5264,13.4481,13.5264,150865.0
2024-06-27 15:00:00,13.81,13.83,13.78,13.78,198680.0,13.5166,13.5362,13.4873,13.4873,198680.0
2024-06-27 15:30:00,13.79,13.84,13.77,13.8,799184.0,13.4971,13.546,13.4775,13.5069,799184.0
2024-06-28 09:30:00,13.5,13.86,13.41,13.41,443422.0,13.2132,13.5656,13.1251,13.1251,443422.0
2024-06-28 10:00:00,13.42,13.63,13.42,13.56,213804.0,13.1349,13.3405,13.1349,13.272,213804.0
2024-06-28 10:30:00,13.56,13.62,13.5,13.57,232684.0,13.272,13.3307,13.2132,13.2817,232684.0
2024-06-28 11:00:00,13.56,13.56,13.51,13.54,197807.0,13.272,13.272,13.223,13.2524,197807.0
2024-06-28 11:30:00,13.54,13.54,13.45,13.47,177758.0,13.2524,13.2524,13.1643,13.1839,177758.0
2024-06-28 12:00:00,13.46,13.5,13.41,13.48,138850.0,13.1741,13.2132,13.1251,13.1937,138850.0
2024-06-28 12:30:00,13.48,13.48,13.4,13.42,155264.0,13.1937,13.1937,13.1154,13.1349,155264.0
2024-06-28 13:00:00,13.42,13.43,13.34,13.38,497363.0,13.1349,13.1447,13.0566,13.0958,497363.0
2024-06-28 13:30:00,13.37,13.43,13.33,13.42,274818.0,13.086,13.1447,13.0468,13.1349,274818.0
2024-06-28 14:00:00,13.42,13.48,13.41,13.46,189669.0,13.1349,13.1937,13.1251,13.1741,189669.0
2024-06-28 14:30:00,13.46,13.49,13.45,13.46,174638.0,13.1741,13.2034,13.1643,13.1741,174638.0
2024-06-28 15:00:00,13.46,13.46,13.34,13.35,251605.0,13.1741,13.1741,13.0566,13.0664,251605.0
2024-06-28 15:30:00,13.36,13.54,13.34,13.5,1386190.0,13.0762,13.2524,13.0566,13.2132,1386190.0
2024-07-01 09:30:00,13.65,13.89,13.57,13.66,572075.0,13.36,13.5949,13.2817,13.3698,572075.0
2024-07-01 10:00:00,13.66,13.72,13.33,13.4,385289.0,13.3698,13.4286,13.0468,13.1154,385289.0
2024-07-01 10:30:00,13.4,13.41,13.29,13.29,302267.0,13.1154,13.1251,13.0077,13.0077,302267.0
2024-07-01 11:00:00,13.29,13.29,13.05,13.09,646034.0,13.0077,13.0077,12.7728,12.8119,646034.0
2024-07-01 11:30:00,13.09,13.13,13.06,13.06,228149.0,12.8119,12.8511,12.7826,12.7826,228149.0
2024-07-01 12:00:00,13.07,13.07,12.95,13.01,406975.0,12.7924,12.7924,12.6749,12.7336,406975.0
2024-07-01 12:30:00,13.01,13.01,12.92,12.93,322053.0,12.7336,12.7336,12.6456,12.6553,322053.0
2024-07-01 13:00:00,12.94,12.98,12.89,12.94,292048.0,12.6651,12.7043,12.6162,12.6651,292048.0
2024-07-01 13:30:00,12.94,12.98,12.91,12.91,233509.0,12.6651,12.7043,12.6358,12.6358,233509.0
2024-07-01 14:00:00,12.92,12.97,12.88,12.93,360984.0,12.6456,12.6945,12.6064,12.6553,360984.0
2024-07-01 14:30:00,12.92,12.95,12.87,12.88,374377.0,12.6456,12.6749,12.5966,12.6064,374377.0
2024-07-01 15:00:00,12.88,12.88,12.77,12.81,859729.0,12.6064,12.6064,12.4987,12.5379,859729.0
2024-07-01 15:30:00,12.81,12.92,12.8,12.84,1378841.0,12.5379,12.6456,12.5281,12.5673,1378841.0
2024-07-02 09:30:00,12.84,12.94,12.73,12.85,699963.0,12.5673,12.6651,12.4596,12.577,699963.0
2024-07-02 10:00:00,12.86,12.96,12.83,12.87,304763.0,12.5868,12.6847,12.5575,12.5966,304763.0
2024-07-02 10:30:00,12.87,12.93,12.79,12.93,240319.0,12.5966,12.6553,12.5183,12.6553,240319.0
2024-07-02 11:00:00,12.92,12.98,12.89,12.95,216970.0,12.6456,12.7043,12.6162,12.6749,216970.0
2024-07-02 11:30:00,12.96,12.96,12.87,12.87,178104.0,12.6847,12.6847,12.5966,12.5966,178104.0
2024-07-02 12:00:00,12.87,12.92,12.85,12.91,163373.0,12.5966,12.6456,12.577,12.6358,163373.0
2024-07-02 12:30:00,12.91,12.92,12.86,12.88,123836.0,12.6358,12.6456,12.5868,12.6064,123836.0
2024-07-02 13:00:00,12.88,12.91,12.84,12.87,163448.0,12.6064,12.6358,12.5673,12.5966,163448.0
2024-07-02 13:30:00,12.87,12.96,12.86,12.96,179449.0,12.5966,12.6847,12.5868,12.6847,179449.0
2024-07-02 14:00:00,12.95,13.0,12.95,12.96,190894.0,12.6749,12.7239,12.6749,12.6847,190894.0
2024-07-02 14:30:00,12.96,12.96,12.88,12.9,747348.0,12.6847,12.6847,12.6064,12.626,747348.0
2024-07-02 15:00:00,12.9,12.95,12.87,12.87,385155.0,12.626,12.6749,12.5966,12.5966,385155.0
2024-07-02 15:30:00,12.88,12.92,12.82,12.84,1632553.0,12.6064,12.6456,12.5477,12.5673,1632553.0
2024-07-03 09:30:00,12.88,13.12,12.84,13.07,415097.0,12.6064,12.8413,12.5673,12.7924,415097.0
2024-07-03 10:00:00,13.08,13.24,13.07,13.21,314605.0,12.8022,12.9588,12.7924,12.9294,314605.0
2024-07-03 10:30:00,13.2,13.21,13.0,13.01,197539.0,12.9196,12.9294,12.7239,12.7336,197539.0
2024-07-03 11:00:00,13.01,13.02,12.91,12.95,297828.0,12.7336,12.7434,12.6358,12.6749,297828.0
2024-07-03 11:30:00,12.94,12.95,12.9,12.94,228135.0,12.6651,12.6749,12.626,12.6651,228135.0
2024-07-03 12:00:00,12.94,13.02,12.93,12.95,232146.0,12.6651,12.7434,12.6553,12.6749,232146.0
2024-07-03 12:30:00,12.95,13.03,12.94,12.98,673359.0,12.6749,12.7532,12.6651,12.7043,673359.0
2024-07-05 09:30:00,12.98,13.23,12.88,13.09,360525.0,12.7043,12.949,12.6064,12.8119,360525.0
2024-07-05 10:00:00,13.09,13.11,12.98,12.99,207134.0,12.8119,12.8315,12.7043,12.7141,207134.0
2024-07-05 10:30:00,12.99,13.09,12.96,13.08,182164.0,12.7141,12.8119,12.6847,12.8022,182164.0
2024-07-05 11:00:00,13.08,13.08,12.93,12.95,165427.0,12.8022,12.8022,12.6553,12.6749,165427.0
2024-07-05 11:30:00,12.95,12.97,12.89,12.9,154214.0,12.6749,12.6945,12.6162,12.626,154214.0
2024-07-05 12:00:00,12.9,12.92,12.84,12.85,164141.0,12.626,12.6456,12.5673,12.577,164141.0
2024-07-05 12:30:00,12.85,12.88,12.83,12.87,125523.0,12.577,12.6064,12.5575,12.5966,125523.0
2024-07-05 13:00:00,12.87,12.87,12.81,12.83,174364.0,12.5966,12.5966,12.5379,12.5575,174364.0
2024-07-05 13:30:00,12.83,12.9,12.82,12.9,196875.0,12.5575,12.626,12.5477,12.626,196875.0
2024-07-05 14:00:00,12.9,12.9,12.84,12.85,259355.0,12.626,12.626,12.5673,12.577,259355.0
2024-07-05 14:30:00,12.85,12.93,12.84,12.91,184798.0,12.577,12.6553,12.5673,12.6358,184798.0
2024-07-05 15:00:00,12.9,12.95,12.9,12.91,231187.0,12.626,12.6749,12.626,12.6358,231187.0
2024-07-05 15:30:00,12.91,12.99,12.91,12.95,759624.0,12.6358,12.7141,12.6358,12.6749,759624.0
2024-07-08 09:30:00,13.13,13.26,13.06,13.18,368285.0,12.8511,12.9783,12.7826,12.9,368285.0
2024-07-08 10:00:00,13.18,13.26,13.17,13.24,223943.0,12.9,12.9783,12.8902,12.9588,223943.0
2024-07-08 10:30:00,13.24,13.38,13.21,13.37,208794.0,12.9588,13.0958,12.9294,13.086,208794.0
2024-07-08 11:00:00,13.37,13.39,13.28,13.29,137157.0,13.086,13.1056,12.9979,13.0077,137157.0
2024-07-08 11:30:00,13.29,13.29,13.14,13.15,205992.0,13.0077,13.0077,12.8609,12.8707,205992.0
2024-07-08 12:00:00,13.15,13.31,13.15,13.31,154173.0,12.8707,13.0273,12.8707,13.0273,154173.0
2024-07-08 12:30:00,13.31,13.43,13.3,13.38,290463.0,13.0273,13.1447,13.0175,13.0958,290463.0
2024-07-08 13:00:00,13.38,13.39,13.33,13.38,118999.0,13.0958,13.1056,13.0468,13.0958,118999.0
2024-07-08 13:30:00,13.38,13.49,13.38,13.49,150692.0,13.0958,13.2034,13.0958,13.2034,150692.0
2024-07-08 14:00:00,13.49,13.49,13.39,13.41,162998.0,13.2034,13.2034,13.1056,13.1251,162998.0
2024-07-08 14:30:00,13.42,13.43,13.38,13.42,190613.0,13.1349,13.1447,13.0958,13.1349,190613.0
2024-07-08 15:00:00,13.42,13.48,13.41,13.45,262682.0,13.1349,13.1937,13.1251,13.1643,262682.0
2024-07-08 15:30:00,13.44,13.49,13.38,13.45,1563448.0,13.1545,13.2034,13.0958,13.1643,1563448.0
2024-07-09 09:30:00,13.38,13.42,13.08,13.08,285424.0,13.0958,13.1349,12.8022,12.8022,285424.0
2024-07-09 10:00:00,13.09,13.17,13.01,13.04,186596.0,12.8119,12.8902,12.7336,12.763,186596.0
2024-07-09 10:30:00,13.04,13.11,13.02,13.08,171031.0,12.763,12.8315,12.7434,12.8022,171031.0
2024-07-09 11:00:00,13.07,13.08,12.95,12.98,245673.0,12.7924,12.8022,12.6749,12.7043,245673.0
2024-07-09 11:30:00,12.98,13.03,12.96,13.01,150867.0,12.7043,12.7532,12.6847,12.7336,150867.0
2024-07-09 12:00:00,13.0,13.06,12.98,13.04,169791.0,12.7239,12.7826,12.7043,12.763,169791.0
2024-07-09 12:30:00,13.04,13.05,12.96,13.02,160892.0,12.763,12.7728,12.6847,12.7434,160892.0
2024-07-09 13:00:00,13.02,13.09,12.96,12.97,174971.0,12.7434,12.8119,12.6847,12.6945,174971.0
2024-07-09 13:30:00,12.98,13.0,12.86,12.87,203840.0,12.7043,12.7239,12.5868,12.5966,203840.0
2024-07-09 14:00:00,12.87,12.9,12.84,12.84,189914.0,12.5966,12.626,12.5673,12.5673,189914.0
2024-07-09 14:30:00,12.84,12.89,12.77,12.86,374322.0,12.5673,12.6162,12.4987,12.5868,374322.0
2024-07-09 15:00:00,12.86,12.99,12.84,12.98,313298.0,12.5868,12.7141,12.5673,12.7043,313298.0
2024-07-09 15:30:00,12.99,13.03,12.93,12.99,962060.0,12.7141,12.7532,12.6553,12.7141,962060.0
2024-07-10 09:30:00,13.08,13.11,12.83,12.84,304046.0,12.8022,12.8315,12.5575,12.5673,304046.0
2024-07-10 10:00:00,12.84,12.86,12.74,12.79,284679.0,12.5673,12.5868,12.4694,12.5183,284679.0
2024-07-10 10:30:00,12.79,12.79,12.73,12.76,218476.0,12.5183,12.5183,12.4596,12.489,218476.0
2024-07-10 11:00:00,12.76,12.77,12.71,12.76,283053.0,12.489,12.4987,12.44,12.489,283053.0
2024-07-10 11:30:00,12.76,12.86,12.67,12.86,318835.0,12.489,12.5868,12.4009,12.5868,318835.0
2024-07-10 12:00:00,12.86,12.96,12.81,12.83,306330.0,12.5868,12.6847,12.5379,12.5575,306330.0
2024-07-10 12:30:00,12.83,12.85,12.79,12.82,148321.0,12.5575,12.577,12.5183,12.5477,148321.0
2024-07-10 13:00:00,12.82,12.89,12.78,12.82,185955.0,12.5477,12.6162,12.5085,12.5477,185955.0
2024-07-10 13:30:00,12.83,12.87,12.8,12.85,179418.0,12.5575,12.5966,12.5281,12.577,179418.0
2024-07-10 14:00:00,12.85,12.87,12.75,12.76,232017.0,12.577,12.5966,12.4792,12.489,232017.0
2024-07-10 14:30:00,12.77,12.78,12.71,12.75,421520.0,12.4987,12.5085,12.44,12.4792,421520.0
2024-07-10 15:00:00,12.75,12.79,12.73,12.79,294585.0,12.4792,12.5183,12.4596,12.5183,294585.0
2024-07-10 15:30:00,12.79,12.82,12.7,12.73,1349003.0,12.5183,12.5477,12.4302,12.4596,1349003.0
2024-07-11 09:30:00,13.08,13.32,13.01,13.15,558263.0,12.8022,13.0371,12.7336,12.8707,558263.0
2024-07-11 10:00:00,13.15,13.36,13.14,13.2,371997.0,12.8707,13.0762,12.8609,12.9196,371997.0
2024-07-11 10:30:00,13.21,13.26,13.16,13.2,281306.0,12.9294,12.9783,12.8805,12.9196,281306.0
2024-07-11 11:00:00,13.21,13.23,13.14,13.16,152702.0,12.9294,12.949,12.8609,12.8805,152702.0
2024-07-11 11:30:00,13.16,13.23,13.13,13.19,175982.0,12.8805,12.949,12.8511,12.9098,175982.0
2024-07-11 12:00:00,13.18,13.22,13.16,13.21,149792.0,12.9,12.9392,12.8805,12.9294,149792.0
2024-07-11 12:30:00,13.21,13.29,13.21,13.27,183731.0,12.9294,13.0077,12.9294,12.9881,183731.0
2024-07-11 13:00:00,13.28,13.28,13.2,13.2,203182.0,12.9979,12.9979,12.9196,12.9196,203182.0
2024-07-11 13:30:00,13.21,13.22,13.18,13.21,216183.0,12.9294,12.9392,12.9,12.9294,216183.0
2024-07-11 14:00:00,13.21,13.28,13.2,13.28,220224.0,12.9294,12.9979,12.9196,12.9979,220224.0
2024-07-11 14:30:00,13.28,13.3,13.17,13.18,366757.0,12.9979,13.0175,12.8902,12.9,366757.0
2024-07-11 15:00:00,13.18,13.23,13.14,13.23,371457.0,12.9,12.949,12.8609,12.949,371457.0
2024-07-11 15:30:00,13.23,13.45,13.22,13.43,1212453.0,12.949,13.1643,12.9392,13.1447,1212453.0
2024-07-12 09:30:00,13.67,13.85,13.53,13.6,629310.0,13.3796,13.5558,13.2426,13.3111,629310.0
2024-07-12 10:00:00,13.59,13.68,13.54,13.62,406554.0,13.3013,13.3894,13.2524,13.3307,406554.0
2024-07-12 10:30:00,13.62,13.64,13.51,13.59,271247.0,13.3307,13.3503,13.223,13.3013,271247.0
2024-07-12 11:00:00,13.59,13.64,13.51,13.53,243186.0,13.3013,13.3503,13.223,13.2426,243186.0
2024-07-12 11:30:00,13.53,13.59,13.48,13.58,259664.0,13.2426,13.3013,13.1937,13.2915,259664.0
2024-07-12 12:00:00,13.58,13.62,13.51,13.62,572394.0,13.2915,13.3307,13.223,13.3307,572394.0
2024-07-12 12:30:00,13.63,13.69,13.59,13.69,200659.0,13.3405,13.3992,13.3013,13.3992,200659.0
2024-07-12 13:00:00,13.68,13.71,13.64,13.71,120560.0,13.3894,13.4188,13.3503,13.4188,120560.0
2024-07-12 13:30:00,13.71,13.75,13.67,13.7,163612.0,13.4188,13.4579,13.3796,13.409,163612.0
2024-07-12 14:00:00,13.69,13.73,13.67,13.72,112486.0,13.3992,13.4383,13.3796,13.4286,112486.0
2024-07-12 14:30:00,13.73,13.73,13.66,13.68,191261.0,13.4383,13.4383,13.3698,13.3894,191261.0
2024-07-12 15:00:00,13.69,13.77,13.68,13.76,203481.0,13.3992,13.4775,13.3894,13.4677,203481.0
2024-07-12 15:30:00,13.75,13.82,13.74,13.75,1283436.0,13.4579,13.5264,13.4481,13.4579,1283436.0
2024-07-15 09:30:00,13.51,13.65,13.36,13.38,523407.0,13.223,13.36,13.0762,13.0958,523407.0
2024-07-15 10:00:00,13.38,13.52,13.33,13.38,359240.0,13.0958,13.2328,13.0468,13.0958,359240.0
2024-07-15 10:30:00,13.38,13.43,13.32,13.37,224457.0,13.0958,13.1447,13.0371,13.086,224457.0
2024-07-15 11:00:00,13.37,13.56,13.37,13.56,239786.0,13.086,13.272,13.086,13.272,239786.0
2024-07-15 11:30:00,13.55,13.64,13.5,13.62,225549.0,13.2622,13.3503,13.2132,13.3307,225549.0
2024-07-15 12:00:00,13.61,13.61,13.53,13.54,249984.0,13.3209,13.3209,13.2426,13.2524,249984.0
2024-07-15 12:30:00,13.55,13.55,13.45,13.46,223316.0,13.2622,13.2622,13.1643,13.1741,223316.0
2024-07-15 13:00:00,13.46,13.51,13.4,13.46,247164.0,13.1741,13.223,13.1154,13.1741,247164.0
2024-07-15 13:30:00,13.46,13.48,13.38,13.42,275805.0,13.1741,13.1937,13.0958,13.1349,275805.0
2024-07-15 14:00:00,13.42,13.47,13.4,13.46,126413.0,13.1349,13.1839,13.1154,13.1741,126413.0
2024-07-15 14:30:00,13.46,13.51,13.4,13.43,274214.0,13.1741,13.223,13.1154,13.1447,274214.0
2024-07-15 15:00:00,13.43,13.51,13.41,13.42,316215.0,13.1447,13.223,13.1251,13.1349,316215.0
2024-07-15 15:30:00,13.43,13.46,13.33,13.34,1233662.0,13.1447,13.1741,13.0468,13.0566,1233662.0
2024-07-16 09:30:00,13.4,13.66,13.26,13.65,289600.0,13.1154,13.3698,12.9783,13.36,289600.0
2024-07-16 10:00:00,13.67,13.72,13.5,13.54,224545.0,13.3796,13.4286,13.2132,13.2524,224545.0
2024-07-16 10:30:00,13.54,13.66,13.54,13.63,227549.0,13.2524,13.3698,13.2524,13.3405,227549.0
2024-07-16 11:00:00,13.63,13.65,13.54,13.63,179013.0,13.3405,13.36,13.2524,13.3405,179013.0
2024-07-16 11:30:00,13.63,13.68,13.58,13.65,194789.0,13.3405,13.3894,13.2915,13.36,194789.0
2024-07-16 12:00:00,13.65,13.72,13.6,13.71,160762.0,13.36,13.4286,13.3111,13.4188,160762.0
2024-07-16 12:30:00,13.71,13.73,13.68,13.73,158203.0,13.4188,13.4383,13.3894,13.4383,158203.0
2024-07-16 13:00:00,13.73,13.79,13.72,13.78,165377.0,13.4383,13.4971,13.4286,13.4873,165377.0
2024-07-16 13:30:00,13.77,13.88,13.77,13.87,196654.0,13.4775,13.5852,13.4775,13.5754,196654.0
2024-07-16 14:00:00,13.87,13.96,13.85,13.94,236008.0,13.5754,13.6635,13.5558,13.6439,236008.0
2024-07-16 14:30:00,13.94,14.08,13.93,14.06,436199.0,13.6439,13.7809,13.6341,13.7613,436199.0
2024-07-16 15:00:00,14.06,14.18,14.04,14.18,483213.0,13.7613,13.8788,13.7418,13.8788,483213.0
2024-07-16 15:30:00,14.18,14.26,14.14,14.23,1921727.0,13.8788,13.9571,13.8396,13.9277,1921727.0
2024-07-17 09:30:00,15.13,15.49,14.77,15.44,3955379.0,14.8086,15.161,14.4563,15.112,3955379.0
2024-07-17 10:00:00,15.43,15.49,15.25,15.3,1368711.0,15.1022,15.161,14.9261,14.975,1368711.0
2024-07-17 10:30:00,15.29,15.4,15.22,15.33,829522.0,14.9652,15.0729,14.8967,15.0044,829522.0
2024-07-17 11:00:00,15.33,15.59,15.32,15.33,1832226.0,15.0044,15.2588,14.9946,15.0044,1832226.0
2024-07-17 11:30:00,15.34,15.35,15.22,15.29,1087588.0,15.0141,15.0239,14.8967,14.9652,1087588.0
2024-07-17 12:00:00,15.29,15.44,15.27,15.29,782648.0,14.9652,15.112,14.9456,14.9652,782648.0
2024-07-17 12:30:00,15.29,15.33,15.26,15.29,463787.0,14.9652,15.0044,14.9358,14.9652,463787.0
2024-07-17 13:00:00,15.29,15.4,15.25,15.4,458642.0,14.9652,15.0729,14.9261,15.0729,458642.0
2024-07-17 13:30:00,15.4,15.97,15.37,15.93,3392267.0,15.0729,15.6308,15.0435,15.5916,3392267.0
2024-07-17 14:00:00,15.93,16.27,15.9,16.27,3839796.0,15.5916,15.9244,15.5623,15.9244,3839796.0
2024-07-17 14:30:00,16.27,16.41,16.08,16.2,3535211.0,15.9244,16.0614,15.7384,15.8559,3535211.0
2024-07-17 15:00:00,16.2,16.33,16.04,16.07,3012060.0,15.8559,15.9831,15.6993,15.7286,3012060.0
2024-07-17 15:30:00,16.07,16.16,15.89,16.15,2928411.0,15.7286,15.8167,15.5525,15.8069,2928411.0
2024-07-18 09:30:00,16.52,16.84,16.47,16.8,2496116.0,16.1691,16.4823,16.1201,16.4431,2496116.0
2024-07-18 10:00:00,16.81,16.89,16.41,16.48,949055.0,16.4529,16.5312,16.0614,16.1299,949055.0
2024-07-18 10:30:00,16.48,16.58,16.33,16.57,625629.0,16.1299,16.2278,15.9831,16.218,625629.0
2024-07-18 11:00:00,16.58,16.73,16.56,16.57,335580.0,16.2278,16.3746,16.2082,16.218,335580.0
2024-07-18 11:30:00,16.57,16.63,16.39,16.43,417509.0,16.218,16.2767,16.0418,16.081,417509.0
2024-07-18 12:00:00,16.44,16.47,16.27,16.27,306280.0,16.0908,16.1201,15.9244,15.9244,306280.0
2024-07-18 12:30:00,16.28,16.33,16.21,16.32,400867.0,15.9342,15.9831,15.8657,15.9733,400867.0
2024-07-18 13:00:00,16.32,16.35,16.22,16.23,193408.0,15.9733,16.0027,15.8755,15.8852,193408.0
2024-07-18 13:30:00,16.23,16.3,16.12,16.14,378432.0,15.8852,15.9538,15.7776,15.7972,378432.0
2024-07-18 14:00:00,16.15,16.25,16.05,16.05,389682.0,15.8069,15.9048,15.7091,15.7091,389682.0
2024-07-18 14:30:00,16.05,16.09,15.95,15.99,298430.0,15.7091,15.7482,15.6112,15.6503,298430.0
2024-07-18 15:00:00,15.99,16.1,15.9,15.93,459278.0,15.6503,15.758,15.5623,15.5916,459278.0
2024-07-18 15:30:00,15.92,16.08,15.92,16.03,1352852.0,15.5818,15.7384,15.5818,15.6895,1352852.0
2024-07-19 09:30:00,16.12,16.26,15.73,16.2,750034.0,15.7776,15.9146,15.3959,15.8559,750034.0
2024-07-19 10:00:00,16.19,16.35,16.19,16.26,553668.0,15.8461,16.0027,15.8461,15.9146,553668.0
2024-07-19 10:30:00,16.27,16.47,16.24,16.27,570555.0,15.9244,16.1201,15.895,15.9244,570555.0
2024-07-19 11:00:00,16.26,16.3,16.13,16.24,486743.0,15.9146,15.9538,15.7874,15.895,486743.0
2024-07-19 11:30:00,16.25,16.33,16.13,16.3,390781.0,15.9048,15.9831,15.7874,15.9538,390781.0
2024-07-19 12:00:00,16.31,16.42,16.3,16.34,256687.0,15.9635,16.0712,15.9538,15.9929,256687.0
2024-07-19 12:30:00,16.34,16.42,16.25,16.32,475171.0,15.9929,16.0712,15.9048,15.9733,475171.0
2024-07-19 13:00:00,16.32,16.39,16.25,16.37,225664.0,15.9733,16.0418,15.9048,16.0223,225664.0
2024-07-19 13:30:00,16.37,16.4,16.34,16.39,174070.0,16.0223,16.0516,15.9929,16.0418,174070.0
2024-07-19 14:00:00,16.39,16.43,16.3,16.36,256037.0,16.0418,16.081,15.9538,16.0125,256037.0
2024-07-19 14:30:00,16.36,16.46,16.34,16.44,226839.0,16.0125,16.1104,15.9929,16.0908,226839.0
2024-07-19 15:00:00,16.44,16.48,16.41,16.41,313333.0,16.0908,16.1299,16.0614,16.0614,313333.0
2024-07-19 15:30:00,16.41,16.49,16.35,16.39,1301680.0,16.0614,16.1397,16.0027,16.0418,1301680.0
2024-07-22 09:30:00,16.34,16.44,15.87,15.87,417234.0,15.9929,16.0908,15.5329,15.5329,417234.0
2024-07-22 10:00:00,15.87,16.22,15.79,16.12,394866.0,15.5329,15.8755,15.4546,15.7776,394866.0
2024-07-22 10:30:00,16.12,16.22,16.0,16.09,367015.0,15.7776,15.8755,15.6601,15.7482,367015.0
2024-07-22 11:00:00,16.09,16.17,16.03,16.12,223155.0,15.7482,15.8265,15.6895,15.7776,223155.0
2024-07-22 11:30:00,16.13,16.21,16.07,16.19,152265.0,15.7874,15.8657,15.7286,15.8461,152265.0
2024-07-22 12:00:00,16.19,16.19,16.09,16.14,177434.0,15.8461,15.8461,15.7482,15.7972,177434.0
2024-07-22 12:30:00,16.14,16.17,16.07,16.12,164645.0,15.7972,15.8265,15.7286,15.7776,164645.0
2024-07-22 13:00:00,16.12,16.22,16.1,16.12,178796.0,15.7776,15.8755,15.758,15.7776,178796.0
2024-07-22 13:30:00,16.12,16.16,16.1,16.14,137071.0,15.7776,15.8167,15.758,15.7972,137071.0
2024-07-22 14:00:00,16.14,16.18,16.09,16.14,208006.0,15.7972,15.8363,15.7482,15.7972,208006.0
2024-07-22 14:30:00,16.14,16.19,16.14,16.19,236170.0,15.7972,15.8461,15.7972,15.8461,236170.0
2024-07-22 15:00:00,16.18,16.27,16.16,16.27,250010.0,15.8363,15.9244,15.8167,15.9244,250010.0
2024-07-22 15:30:00,16.27,16.29,16.2,16.28,816136.0,15.9244,15.944,15.8559,15.9342,816136.0
2024-07-23 09:30:00,16.14,16.26,16.05,16.1,206760.0,15.7972,15.9146,15.7091,15.758,206760.0
2024-07-23 10:00:00,16.09,16.32,16.03,16.07,238044.0,15.7482,15.9733,15.6895,15.7286,238044.0
2024-07-23 10:30:00,16.07,16.16,15.98,16.05,306198.0,15.7286,15.8167,15.6406,15.7091,306198.0
2024-07-23 11:00:00,16.05,16.21,16.05,16.19,214022.0,15.7091,15.8657,15.7091,15.8461,214022.0
2024-07-23 11:30:00,16.19,16.25,16.14,16.24,166389.0,15.8461,15.9048,15.7972,15.895,166389.0
2024-07-23 12:00:00,16.25,16.36,16.18,16.25,369607.0,15.9048,16.0125,15.8363,15.9048,369607.0
2024-07-23 12:30:00,16.25,16.27,16.16,16.18,229301.0,15.9048,15.9244,15.8167,15.8363,229301.0
2024-07-23 13:00:00,16.18,16.21,16.15,16.19,209366.0,15.8363,15.8657,15.8069,15.8461,209366.0
2024-07-23 13:30:00,16.18,16.23,16.14,16.21,150603.0,15.8363,15.8852,15.7972,15.8657,150603.0
2024-07-23 14:00:00,16.21,16.25,16.19,16.23,140369.0,15.8657,15.9048,15.8461,15.8852,140369.0
2024-07-23 14:30:00,16.23,16.24,16.14,16.2,141152.0,15.8852,15.895,15.7972,15.8559,141152.0
2024-07-23 15:00:00,16.21,16.22,16.17,16.22,194067.0,15.8657,15.8755,15.8265,15.8755,194067.0
2024-07-23 15:30:00,16.21,16.28,16.15,16.27,1161470.0,15.8657,15.9342,15.8069,15.9244,1161470.0
2024-07-24 09:30:00,16.22,16.56,15.93,15.94,560772.0,15.8755,16.2082,15.5916,15.6014,560772.0
2024-07-24 10:00:00,15.94,16.14,15.92,16.14,434071.0,15.6014,15.7972,15.5818,15.7972,434071.0
2024-07-24 10:30:00,16.14,16.23,16.07,16.13,239464.0,15.7972,15.8852,15.7286,15.7874,239464.0
2024-07-24 11:00:00,16.14,16.14,16.03,16.09,221433.0,15.7972,15.7972,15.6895,15.7482,221433.0
2024-07-24 11:30:00,16.09,16.23,16.06,16.13,244622.0,15.7482,15.8852,15.7189,15.7874,244622.0
2024-07-24 12:00:00,16.13,16.21,16.07,16.14,279250.0,15.7874,15.8657,15.7286,15.7972,279250.0
2024-07-24 12:30:00,16.14,16.15,15.91,15.94,228689.0,15.7972,15.8069,15.572,15.6014,228689.0
2024-07-24 13:00:00,15.93,15.96,15.84,15.85,257994.0,15.5916,15.621,15.5035,15.5133,257994.0
2024-07-24 13:30:00,15.84,16.0,15.83,15.98,167613.0,15.5035,15.6601,15.4937,15.6406,167613.0
2024-07-24 14:00:00,15.98,16.1,15.96,16.01,477006.0,15.6406,15.758,15.621,15.6699,477006.0
2024-07-24 14:30:00,16.01,16.03,15.86,15.87,336417.0,15.6699,15.6895,15.5231,15.5329,336417.0
2024-07-24 15:00:00,15.86,15.95,15.78,15.91,330403.0,15.5231,15.6112,15.4448,15.572,330403.0
2024-07-24 15:30:00,15.91,16.0,15.87,15.97,1208299.0,15.572,15.6601,15.5329,15.6308,1208299.0
2024-07-25 09:30:00,16.0,16.16,15.94,16.12,230043.0,15.6601,15.8167,15.6014,15.7776,230043.0
2024-07-25 10:00:00,16.11,16.42,16.07,16.28,569648.0,15.7678,16.0712,15.7286,15.9342,569648.0
2024-07-25 10:30:00,16.28,16.29,16.14,16.25,173285.0,15.9342,15.944,15.7972,15.9048,173285.0
2024-07-25 11:00:00,16.25,16.25,16.1,16.13,152346.0,15.9048,15.9048,15.758,15.7874,152346.0
2024-07-25 11:30:00,16.13,16.24,16.1,16.24,242894.0,15.7874,15.895,15.758,15.895,242894.0
2024-07-25 12:00:00,16.23,16.36,16.14,16.27,144969.0,15.8852,16.0125,15.7972,15.9244,144969.0
2024-07-25 12:30:00,16.28,16.29,16.21,16.25,253446.0,15.9342,15.944,15.8657,15.9048,253446.0
2024-07-25 13:00:00,16.25,16.34,16.22,16.31,115750.0,15.9048,15.9929,15.8755,15.9635,115750.0
2024-07-25 13:30:00,16.3,16.32,16.17,16.2,89299.0,15.9538,15.9733,15.8265,15.8559,89299.0
2024-07-25 14:00:00,16.2,16.24,16.14,16.2,120521.0,15.8559,15.895,15.7972,15.8559,120521.0
2024-07-25 14:30:00,16.2,16.21,16.08,16.1,109701.0,15.8559,15.8657,15.7384,15.758,109701.0
2024-07-25 15:00:00,16.1,16.17,16.08,16.16,120796.0,15.758,15.8265,15.7384,15.8167,120796.0
2024-07-25 15:30:00,16.16,16.19,16.05,16.07,640604.0,15.8167,15.8461,15.7091,15.7286,640604.0
2024-07-26 09:30:00,16.21,16.34,16.01,16.21,339798.0,15.8657,15.9929,15.6699,15.8657,339798.0
2024-07-26 10:00:00,16.2,16.35,16.14,16.2,228425.0,15.8559,16.0027,15.7972,15.8559,228425.0
2024-07-26 10:30:00,16.19,16.23,16.08,16.11,154679.0,15.8461,15.8852,15.7384,15.7678,154679.0
2024-07-26 11:00:00,16.11,16.18,16.05,16.16,181705.0,15.7678,15.8363,15.7091,15.8167,181705.0
2024-07-26 11:30:00,16.16,16.37,16.14,16.36,255620.0,15.8167,16.0223,15.7972,16.0125,255620.0
2024-07-26 12:00:00,16.36,16.41,16.26,16.26,185407.0,16.0125,16.0614,15.9146,15.9146,185407.0
2024-07-26 12:30:00,16.27,16.31,16.2,16.27,129999.0,15.9244,15.9635,15.8559,15.9244,129999.0
2024-07-26 13:00:00,16.27,16.27,16.17,16.24,217037.0,15.9244,15.9244,15.8265,15.895,217037.0
2024-07-26 13:30:00,16.24,16.25,16.16,16.21,125933.0,15.895,15.9048,15.8167,15.8657,125933.0
2024-07-26 14:00:00,16.22,16.29,16.22,16.27,109483.0,15.8755,15.944,15.8755,15.9244,109483.0
2024-07-26 14:30:00,16.27,16.27,16.19,16.22,172773.0,15.9244,15.9244,15.8461,15.8755,172773.0
2024-07-26 15:00:00,16.23,16.3,16.17,16.29,198153.0,15.8852,15.9538,15.8265,15.944,198153.0
2024-07-26 15:30:00,16.29,16.41,16.27,16.39,728316.0,15.944,16.0614,15.9244,16.0418,728316.0
2024-07-29 09:30:00,16.39,16.42,16.04,16.26,418690.0,16.0418,16.0712,15.6993,15.9146,418690.0
2024-07-29 10:00:00,16.27,16.4,16.27,16.29,234653.0,15.9244,16.0516,15.9244,15.944,234653.0
2024-07-29 10:30:00,16.29,16.32,16.15,16.3,223103.0,15.944,15.9733,15.8069,15.9538,223103.0
2024-07-29 11:00:00,16.3,16.34,16.21,16.28,119330.0,15.9538,15.9929,15.8657,15.9342,119330.0
2024-07-29 11:30:00,16.29,16.29,16.18,16.21,247756.0,15.944,15.944,15.8363,15.8657,247756.0
2024-07-29 12:00:00,16.22,16.22,16.12,16.12,119666.0,15.8755,15.8755,15.7776,15.7776,119666.0
2024-07-29 12:30:00,16.12,16.2,16.11,16.18,156730.0,15.7776,15.8559,15.7678,15.8363,156730.0
2024-07-29 13:00:00,16.18,16.19,16.11,16.12,131573.0,15.8363,15.8461,15.7678,15.7776,131573.0
2024-07-29 13:30:00,16.12,16.22,16.1,16.22,128448.0,15.7776,15.8755,15.758,15.8755,128448.0
2024-07-29 14:00:00,16.21,16.26,16.18,16.25,149439.0,15.8657,15.9146,15.8363,15.9048,149439.0
2024-07-29 14:30:00,16.25,16.36,16.24,16.34,342176.0,15.9048,16.0125,15.895,15.9929,342176.0
2024-07-29 15:00:00,16.34,16.36,16.29,16.35,252756.0,15.9929,16.0125,15.944,16.0027,252756.0
2024-07-29 15:30:00,16.35,16.5,16.31,16.35,1063127.0,16.0027,16.1495,15.9635,16.0027,1063127.0
2024-07-30 09:30:00,16.29,16.66,16.29,16.45,286935.0,15.944,16.3061,15.944,16.1006,286935.0
2024-07-30 10:00:00,16.45,16.51,16.36,16.49,347345.0,16.1006,16.1593,16.0125,16.1397,347345.0
2024-07-30 10:30:00,16.48,16.62,16.44,16.54,203754.0,16.1299,16.267,16.0908,16.1887,203754.0
2024-07-30 11:00:00,16.53,16.53,16.43,16.53,282238.0,16.1789,16.1789,16.081,16.1789,282238.0
2024-07-30 11:30:00,16.52,16.57,16.44,16.46,320710.0,16.1691,16.218,16.0908,16.1104,320710.0
2024-07-30 12:00:00,16.46,16.49,16.41,16.47,110386.0,16.1104,16.1397,16.0614,16.1201,110386.0
2024-07-30 12:30:00,16.47,16.58,16.46,16.48,114734.0,16.1201,16.2278,16.1104,16.1299,114734.0
2024-07-30 13:00:00,16.48,16.5,16.39,16.41,129992.0,16.1299,16.1495,16.0418,16.0614,129992.0
2024-07-30 13:30:00,16.41,16.54,16.39,16.54,148063.0,16.0614,16.1887,16.0418,16.1887,148063.0
2024-07-30 14:00:00,16.54,16.59,16.49,16.52,119083.0,16.1887,16.2376,16.1397,16.1691,119083.0
2024-07-30 14:30:00,16.52,16.53,16.45,16.48,126988.0,16.1691,16.1789,16.1006,16.1299,126988.0
2024-07-30 15:00:00,16.48,16.59,16.45,16.59,187460.0,16.1299,16.2376,16.1006,16.2376,187460.0
2024-07-30 15:30:00,16.58,16.72,16.56,16.57,687194.0,16.2278,16.3648,16.2082,16.218,687194.0
2024-07-31 09:30:00,16.54,16.69,16.4,16.54,295796.0,16.1887,16.3355,16.0516,16.1887,295796.0
2024-07-31 10:00:00,16.53,16.69,16.51,16.63,173039.0,16.1789,16.3355,16.1593,16.2767,173039.0
2024-07-31 10:30:00,16.63,16.69,16.58,16.68,133842.0,16.2767,16.3355,16.2278,16.3257,133842.0
2024-07-31 11:00:00,16.68,16.78,16.68,16.76,189870.0,16.3257,16.4236,16.3257,16.404,189870.0
2024-07-31 11:30:00,16.76,17.06,16.73,17.04,592021.0,16.404,16.6976,16.3746,16.678,592021.0
2024-07-31 12:00:00,17.05,17.17,17.03,17.1,265787.0,16.6878,16.8053,16.6682,16.7368,265787.0
2024-07-31 12:30:00,17.09,17.21,17.07,17.14,205205.0,16.727,16.8444,16.7074,16.7759,205205.0
2024-07-31 13:00:00,17.14,17.23,17.12,17.15,214927.0,16.7759,16.864,16.7563,16.7857,214927.0
2024-07-31 13:30:00,17.14,17.14,16.94,17.0,331907.0,16.7759,16.7759,16.5802,16.6389,331907.0
2024-07-31 14:00:00,17.0,17.07,16.93,17.02,194843.0,16.6389,16.7074,16.5704,16.6585,194843.0
2024-07-31 14:30:00,17.02,17.26,16.99,17.25,311984.0,16.6585,16.8934,16.6291,16.8836,311984.0
2024-07-31 15:00:00,17.25,17.32,17.08,17.11,378250.0,16.8836,16.9521,16.7172,16.7465,378250.0
2024-07-31 15:30:00,17.11,17.11,16.94,16.97,1142296.0,16.7465,16.7465,16.5802,16.6095,1142296.0
2024-08-01 09:30:00,17.08,17.08,16.72,16.82,323767.0,16.7172,16.7172,16.3648,16.4627,323767.0
2024-08-01 10:00:00,16.83,16.86,16.41,16.48,361689.0,16.4725,16.5019,16.0614,16.1299,361689.0
2024-08-01 10:30:00,16.48,16.56,16.37,16.38,405628.0,16.1299,16.2082,16.0223,16.0321,405628.0
2024-08-01 11:00:00,16.38,16.42,16.27,16.32,557112.0,16.0321,16.0712,15.9244,15.9733,557112.0
2024-08-01 11:30:00,16.32,16.36,16.23,16.36,327829.0,15.9733,16.0125,15.8852,16.0125,327829.0
2024-08-01 12:00:00,16.35,16.51,16.3,16.45,290416.0,16.0027,16.1593,15.9538,16.1006,290416.0
2024-08-01 12:30:00,16.43,16.47,16.34,16.45,203488.0,16.081,16.1201,15.9929,16.1006,203488.0
2024-08-01 13:00:00,16.45,16.64,16.42,16.62,717031.0,16.1006,16.2865,16.0712,16.267,717031.0
2024-08-01 13:30:00,16.62,16.69,16.57,16.57,260226.0,16.267,16.3355,16.218,16.218,260226.0
2024-08-01 14:00:00,16.57,16.64,16.51,16.58,285328.0,16.218,16.2865,16.1593,16.2278,285328.0
2024-08-01 14:30:00,16.57,16.57,16.41,16.44,387877.0,16.218,16.218,16.0614,16.0908,387877.0
2024-08-01 15:00:00,16.44,16.53,16.38,16.52,364997.0,16.0908,16.1789,16.0321,16.1691,364997.0
2024-08-01 15:30:00,16.52,16.6,16.5,16.54,1258107.0,16.1691,16.2474,16.1495,16.1887,1258107.0
2024-08-02 09:30:00,16.07,16.11,15.41,15.59,1394507.0,15.7286,15.7678,15.0827,15.2588,1394507.0
2024-08-02 10:00:00,15.59,15.66,15.24,15.29,707699.0,15.2588,15.3273,14.9163,14.9652,707699.0
2024-08-02 10:30:00,15.29,15.37,15.17,15.25,680476.0,14.9652,15.0435,14.8478,14.9261,680476.0
2024-08-02 11:00:00,15.25,15.33,15.08,15.29,724397.0,14.9261,15.0044,14.7597,14.9652,724397.0
2024-08-02 11:30:00,15.29,15.57,15.28,15.52,931735.0,14.9652,15.2393,14.9554,15.1903,931735.0
2024-08-02 12:00:00,15.53,15.65,15.46,15.6,495020.0,15.2001,15.3176,15.1316,15.2686,495020.0
2024-08-02 12:30:00,15.6,15.75,15.57,15.71,426628.0,15.2686,15.4154,15.2393,15.3763,426628.0
2024-08-02 13:00:00,15.72,15.9,15.71,15.89,533165.0,15.3861,15.5623,15.3763,15.5525,533165.0
2024-08-02 13:30:00,15.89,15.9,15.72,15.73,537514.0,15.5525,15.5623,15.3861,15.3959,537514.0
2024-08-02 14:00:00,15.72,15.84,15.68,15.8,221381.0,15.3861,15.5035,15.3469,15.4644,221381.0
2024-08-02 14:30:00,15.81,15.91,15.79,15.91,337244.0,15.4742,15.572,15.4546,15.572,337244.0
2024-08-02 15:00:00,15.91,16.07,15.9,16.07,478283.0,15.572,15.7286,15.5623,15.7286,478283.0
2024-08-02 15:30:00,16.07,16.1,16.0,16.05,1515823.0,15.7286,15.758,15.6601,15.7091,1515823.0
2024-08-05 09:30:00,14.87,15.55,14.7,15.47,1109206.0,14.5541,15.2197,14.3877,15.1414,1109206.0
2024-08-05 10:00:00,15.48,15.8,15.47,15.48,914940.0,15.1512,15.4644,15.1414,15.1512,914940.0
2024-08-05 10:30:00,15.5,15.63,15.48,15.62,1018621.0,15.1707,15.298,15.1512,15.2882,1018621.0
2024-08-05 11:00:00,15.62,15.8,15.54,15.73,610184.0,15.2882,15.4644,15.2099,15.3959,610184.0
2024-08-05 11:30:00,15.73,15.85,15.68,15.76,617147.0,15.3959,15.5133,15.3469,15.4252,617147.0
2024-08-05 12:00:00,15.77,15.94,15.75,15.89,561159.0,15.435,15.6014,15.4154,15.5525,561159.0
2024-08-05 12:30:00,15.89,16.1,15.85,16.08,801719.0,15.5525,15.758,15.5133,15.7384,801719.0
2024-08-05 13:00:00,16.09,16.09,15.85,15.94,565121.0,15.7482,15.7482,15.5133,15.6014,565121.0
2024-08-05 13:30:00,15.94,16.11,15.93,16.03,566252.0,15.6014,15.7678,15.5916,15.6895,566252.0
2024-08-05 14:00:00,16.03,16.08,15.98,16.05,1290706.0,15.6895,15.7384,15.6406,15.7091,1290706.0
2024-08-05 14:30:00,16.04,16.06,15.94,16.0,1219275.0,15.6993,15.7189,15.6014,15.6601,1219275.0
2024-08-05 15:00:00,16.0,16.02,15.84,15.98,725854.0,15.6601,15.6797,15.5035,15.6406,725854.0
2024-08-05 15:30:00,15.98,16.09,15.96,16.07,1707028.0,15.6406,15.7482,15.621,15.7286,1707028.0
2024-08-06 09:30:00,15.91,16.59,15.78,16.4,710011.0,15.572,16.2376,15.4448,16.0516,710011.0
2024-08-06 10:00:00,16.41,16.53,16.29,16.37,549530.0,16.0614,16.1789,15.944,16.0223,549530.0
2024-08-06 10:30:00,16.38,16.56,16.33,16.52,539670.0,16.0321,16.2082,15.9831,16.1691,539670.0
2024-08-06 11:00:00,16.52,16.65,16.48,16.62,834376.0,16.1691,16.2963,16.1299,16.267,834376.0
2024-08-06 11:30:00,16.62,16.73,16.55,16.73,495765.0,16.267,16.3746,16.1984,16.3746,495765.0
2024-08-06 12:00:00,16.73,16.84,16.69,16.78,480754.0,16.3746,16.4823,16.3355,16.4236,480754.0
2024-08-06 12:30:00,16.77,16.8,16.65,16.77,547089.0,16.4138,16.4431,16.2963,16.4138,547089.0
2024-08-06 13:00:00,16.77,16.81,16.73,16.77,574575.0,16.4138,16.4529,16.3746,16.4138,574575.0
2024-08-06 13:30:00,16.77,17.03,16.75,16.95,604872.0,16.4138,16.6682,16.3942,16.5899,604872.0
2024-08-06 14:00:00,16.95,16.99,16.89,16.95,377741.0,16.5899,16.6291,16.5312,16.5899,377741.0
2024-08-06 14:30:00,16.95,17.0,16.8,16.87,665716.0,16.5899,16.6389,16.4431,16.5116,665716.0
2024-08-06 15:00:00,16.86,16.88,16.67,16.71,1220538.0,16.5019,16.5214,16.3159,16.355,1220538.0
2024-08-06 15:30:00,16.71,16.73,16.42,16.43,2221254.0,16.355,16.3746,16.0712,16.081,2221254.0
2024-08-07 09:30:00,18.0,18.86,17.68,18.37,3078446.0,17.6176,18.4594,17.3044,17.9798,3078446.0
2024-08-07 10:00:00,18.37,18.63,18.26,18.42,1246956.0,17.9798,18.2343,17.8721,18.0287,1246956.0
2024-08-07 10:30:00,18.43,18.77,18.42,18.66,873644.0,18.0385,18.3713,18.0287,18.2636,873644.0
2024-08-07 11:00:00,18.67,18.85,18.55,18.62,610762.0,18.2734,18.4496,18.156,18.2245,610762.0
2024-08-07 11:30:00,18.64,18.71,18.51,18.59,789409.0,18.244,18.3126,18.1168,18.1951,789409.0
2024-08-07 12:00:00,18.58,18.61,18.43,18.44,557823.0,18.1853,18.2147,18.0385,18.0483,557823.0
2024-08-07 12:30:00,18.44,18.51,18.26,18.5,612171.0,18.0483,18.1168,17.8721,18.107,612171.0
2024-08-07 13:00:00,18.49,18.51,18.11,18.15,860914.0,18.0972,18.1168,17.7253,17.7645,860914.0
2024-08-07 13:30:00,18.16,18.19,17.94,17.96,944023.0,17.7742,17.8036,17.5589,17.5785,944023.0
2024-08-07 14:00:00,17.96,17.96,17.78,17.82,418297.0,17.5785,17.5785,17.4023,17.4415,418297.0
2024-08-07 14:30:00,17.82,17.98,17.77,17.94,410288.0,17.4415,17.5981,17.3925,17.5589,410288.0
2024-08-07 15:00:00,17.94,18.09,17.76,17.79,672360.0,17.5589,17.7057,17.3827,17.4121,672360.0
2024-08-07 15:30:00,17.78,17.79,17.44,17.6,2637922.0,17.4023,17.4121,17.0695,17.2261,2637922.0
2024-08-08 09:30:00,17.6,17.77,17.25,17.56,817345.0,17.2261,17.3925,16.8836,17.187,817345.0
2024-08-08 10:00:00,17.56,17.59,17.38,17.51,603001.0,17.187,17.2164,17.0108,17.1381,603001.0
2024-08-08 10:30:00,17.5,17.6,17.44,17.57,511804.0,17.1283,17.2261,17.0695,17.1968,511804.0
2024-08-08 11:00:00,17.56,17.89,17.48,17.82,627738.0,17.187,17.51,17.1087,17.4415,627738.0
2024-08-08 11:30:00,17.81,17.82,17.62,17.66,271562.0,17.4317,17.4415,17.2457,17.2849,271562.0
2024-08-08 12:00:00,17.65,17.84,17.63,17.76,235560.0,17.2751,17.461,17.2555,17.3827,235560.0
2024-08-08 12:30:00,17.75,17.8,17.66,17.7,237095.0,17.373,17.4219,17.2849,17.324,237095.0
2024-08-08 13:00:00,17.7,17.77,17.63,17.72,222681.0,17.324,17.3925,17.2555,17.3436,222681.0
2024-08-08 13:30:00,17.73,17.79,17.69,17.78,250375.0,17.3534,17.4121,17.3142,17.4023,250375.0
2024-08-08 14:00:00,17.78,17.86,17.77,17.84,302683.0,17.4023,17.4806,17.3925,17.461,302683.0
2024-08-08 14:30:00,17.84,17.9,17.81,17.86,322892.0,17.461,17.5198,17.4317,17.4806,322892.0
2024-08-08 15:00:00,17.85,17.95,17.83,17.94,456138.0,17.4708,17.5687,17.4513,17.5589,456138.0
2024-08-08 15:30:00,17.94,17.96,17.75,17.79,1835962.0,17.5589,17.5785,17.373,17.4121,1835962.0
2024-08-09 09:30:00,17.95,17.99,17.22,17.44,586920.0,17.5687,17.6079,16.8542,17.0695,586920.0
2024-08-09 10:00:00,17.43,17.68,17.38,17.65,352897.0,17.0597,17.3044,17.0108,17.2751,352897.0
2024-08-09 10:30:00,17.66,17.78,17.6,17.68,262015.0,17.2849,17.4023,17.2261,17.3044,262015.0
2024-08-09 11:00:00,17.68,17.68,17.54,17.55,217680.0,17.3044,17.3044,17.1674,17.1772,217680.0
2024-08-09 11:30:00,17.55,17.57,17.48,17.54,201544.0,17.1772,17.1968,17.1087,17.1674,201544.0
2024-08-09 12:00:00,17.54,17.57,17.36,17.45,229581.0,17.1674,17.1968,16.9912,17.0793,229581.0
2024-08-09 12:30:00,17.45,17.51,17.41,17.44,218260.0,17.0793,17.1381,17.0402,17.0695,218260.0
2024-08-09 13:00:00,17.44,17.51,17.39,17.48,180140.0,17.0695,17.1381,17.0206,17.1087,180140.0
2024-08-09 13:30:00,17.48,17.62,17.47,17.51,201604.0,17.1087,17.2457,17.0989,17.1381,201604.0
2024-08-09 14:00:00,17.51,17.55,17.4,17.43,211924.0,17.1381,17.1772,17.0304,17.0597,211924.0
2024-08-09 14:30:00,17.43,17.44,17.33,17.39,348561.0,17.0597,17.0695,16.9619,17.0206,348561.0
2024-08-09 15:00:00,17.39,17.39,17.3,17.31,330594.0,17.0206,17.0206,16.9325,16.9423,330594.0
2024-08-09 15:30:00,17.32,17.42,17.28,17.4,1355324.0,16.9521,17.05,16.9129,17.0304,1355324.0
2024-08-12 09:30:00,17.4,17.62,17.23,17.23,436032.0,17.0304,17.2457,16.864,16.864,436032.0
2024-08-12 10:00:00,17.22,17.26,17.1,17.13,453853.0,16.8542,16.8934,16.7368,16.7661,453853.0
2024-08-12 10:30:00,17.14,17.19,16.99,16.99,441870.0,16.7759,16.8248,16.6291,16.6291,441870.0
2024-08-12 11:00:00,16.99,17.01,16.78,16.79,251462.0,16.6291,16.6487,16.4236,16.4333,251462.0
2024-08-12 11:30:00,16.78,16.86,16.73,16.81,247200.0,16.4236,16.5019,16.3746,16.4529,247200.0
2024-08-12 12:00:00,16.8,16.84,16.71,16.71,193816.0,16.4431,16.4823,16.355,16.355,193816.0
2024-08-12 12:30:00,16.72,16.74,16.58,16.61,355391.0,16.3648,16.3844,16.2278,16.2572,355391.0
2024-08-12 13:00:00,16.6,16.67,16.53,16.55,336118.0,16.2474,16.3159,16.1789,16.1984,336118.0
2024-08-12 13:30:00,16.55,16.68,16.54,16.59,365356.0,16.1984,16.3257,16.1887,16.2376,365356.0
2024-08-12 14:00:00,16.59,16.61,16.54,16.57,175368.0,16.2376,16.2572,16.1887,16.218,175368.0
2024-08-12 14:30:00,16.57,16.62,16.52,16.59,349303.0,16.218,16.267,16.1691,16.2376,349303.0
2024-08-12 15:00:00,16.58,16.66,16.53,16.57,335169.0,16.2278,16.3061,16.1789,16.218,335169.0
2024-08-12 15:30:00,16.56,16.72,16.55,16.6,1617632.0,16.2082,16.3648,16.1984,16.2474,1617632.0
2024-08-13 09:30:00,16.76,17.3,16.76,17.16,437800.0,16.404,16.9325,16.404,16.7955,437800.0
2024-08-13 10:00:00,17.15,17.32,17.08,17.28,389272.0,16.7857,16.9521,16.7172,16.9129,389272.0
2024-08-13 10:30:00,17.27,17.39,17.24,17.35,372914.0,16.9031,17.0206,16.8738,16.9814,372914.0
2024-08-13 11:00:00,17.34,17.4,17.27,17.35,341705.0,16.9717,17.0304,16.9031,16.9814,341705.0
2024-08-13 11:30:00,17.35,17.45,17.26,17.35,466585.0,16.9814,17.0793,16.8934,16.9814,466585.0
2024-08-13 12:00:00,17.35,17.61,17.33,17.61,326065.0,16.9814,17.2359,16.9619,17.2359,326065.0
2024-08-13 12:30:00,17.61,17.75,17.57,17.71,341787.0,17.2359,17.373,17.1968,17.3338,341787.0
2024-08-13 13:00:00,17.71,17.71,17.6,17.64,235845.0,17.3338,17.3338,17.2261,17.2653,235845.0
2024-08-13 13:30:00,17.64,17.72,17.59,17.71,369247.0,17.2653,17.3436,17.2164,17.3338,369247.0
2024-08-13 14:00:00,17.7,17.72,17.57,17.71,391542.0,17.324,17.3436,17.1968,17.3338,391542.0
2024-08-13 14:30:00,17.71,17.78,17.68,17.73,287437.0,17.3338,17.4023,17.3044,17.3534,287437.0
2024-08-13 15:00:00,17.73,17.82,17.71,17.8,343550.0,17.3534,17.4415,17.3338,17.4219,343550.0
2024-08-13 15:30:00,17.8,17.83,17.67,17.8,1794192.0,17.4219,17.4513,17.2947,17.4219,1794192.0
2024-08-14 09:30:00,17.8,17.87,17.53,17.59,410109.0,17.4219,17.4904,17.1576,17.2164,410109.0
2024-08-14 10:00:00,17.59,17.63,17.51,17.6,345438.0,17.2164,17.2555,17.1381,17.2261,345438.0
2024-08-14 10:30:00,17.6,17.62,17.32,17.45,400758.0,17.2261,17.2457,16.9521,17.0793,400758.0
2024-08-14 11:00:00,17.44,17.51,17.3,17.41,314879.0,17.0695,17.1381,16.9325,17.0402,314879.0
2024-08-14 11:30:00,17.41,17.41,17.27,17.32,268691.0,17.0402,17.0402,16.9031,16.9521,268691.0
2024-08-14 12:00:00,17.32,17.34,17.18,17.21,236588.0,16.9521,16.9717,16.8151,16.8444,236588.0
2024-08-14 12:30:00,17.21,17.22,17.14,17.14,191066.0,16.8444,16.8542,16.7759,16.7759,191066.0
2024-08-14 13:00:00,17.14,17.15,17.05,17.11,170855.0,16.7759,16.7857,16.6878,16.7465,170855.0
2024-08-14 13:30:00,17.1,17.18,17.05,17.16,143638.0,16.7368,16.8151,16.6878,16.7955,143638.0
2024-08-14 14:00:00,17.16,17.16,17.01,17.04,253419.0,16.7955,16.7955,16.6487,16.678,253419.0
2024-08-14 14:30:00,17.04,17.1,17.02,17.07,362719.0,16.678,16.7368,16.6585,16.7074,362719.0
2024-08-14 15:00:00,17.07,17.07,16.98,17.02,345307.0,16.7074,16.7074,16.6193,16.6585,345307.0
2024-08-14 15:30:00,17.01,17.01,16.82,16.82,1523053.0,16.6487,16.6487,16.4627,16.4627,1523053.0
2024-08-15 09:30:00,17.33,17.74,17.2,17.48,418396.0,16.9619,17.3632,16.8346,17.1087,418396.0
2024-08-15 10:00:00,17.48,17.64,17.45,17.58,234834.0,17.1087,17.2653,17.0793,17.2066,234834.0
2024-08-15 10:30:00,17.57,17.64,17.43,17.45,163832.0,17.1968,17.2653,17.0597,17.0793,163832.0
2024-08-15 11:00:00,17.46,17.47,17.35,17.35,152040.0,17.0891,17.0989,16.9814,16.9814,152040.0
2024-08-15 11:30:00,17.35,17.49,17.32,17.49,178010.0,16.9814,17.1185,16.9521,17.1185,178010.0
2024-08-15 12:00:00,17.48,17.56,17.45,17.55,123426.0,17.1087,17.187,17.0793,17.1772,123426.0
2024-08-15 12:30:00,17.56,17.62,17.52,17.56,163164.0,17.187,17.2457,17.1478,17.187,163164.0
2024-08-15 13:00:00,17.55,17.65,17.53,17.64,116726.0,17.1772,17.2751,17.1576,17.2653,116726.0
2024-08-15 13:30:00,17.64,17.65,17.51,17.52,143727.0,17.2653,17.2751,17.1381,17.1478,143727.0
2024-08-15 14:00:00,17.51,17.55,17.45,17.53,165565.0,17.1381,17.1772,17.0793,17.1576,165565.0
2024-08-15 14:30:00,17.52,17.53,17.46,17.48,200222.0,17.1478,17.1576,17.0891,17.1087,200222.0
2024-08-15 15:00:00,17.47,17.47,17.42,17.45,206944.0,17.0989,17.0989,17.05,17.0793,206944.0
2024-08-15 15:30:00,17.44,17.47,17.3,17.37,1174559.0,17.0695,17.0989,16.9325,17.001,1174559.0
2024-08-16 09:30:00,17.32,17.38,17.15,17.19,303526.0,16.9521,17.0108,16.7857,16.8248,303526.0
2024-08-16 10:00:00,17.18,17.23,16.83,16.89,505788.0,16.8151,16.864,16.4725,16.5312,505788.0
2024-08-16 10:30:00,16.89,16.93,16.7,16.71,258821.0,16.5312,16.5704,16.3453,16.355,258821.0
2024-08-16 11:00:00,16.7,16.76,16.57,16.74,382104.0,16.3453,16.404,16.218,16.3844,382104.0
2024-08-16 11:30:00,16.74,16.8,16.73,16.76,198418.0,16.3844,16.4431,16.3746,16.404,198418.0
2024-08-16 12:00:00,16.75,16.84,16.74,16.79,145154.0,16.3942,16.4823,16.3844,16.4333,145154.0
2024-08-16 12:30:00,16.79,16.84,16.76,16.77,219114.0,16.4333,16.4823,16.404,16.4138,219114.0
2024-08-16 13:00:00,16.77,16.9,16.74,16.89,269803.0,16.4138,16.541,16.3844,16.5312,269803.0
2024-08-16 13:30:00,16.89,17.03,16.85,16.92,291803.0,16.5312,16.6682,16.4921,16.5606,291803.0
2024-08-16 14:00:00,16.91,16.92,16.84,16.89,135259.0,16.5508,16.5606,16.4823,16.5312,135259.0
2024-08-16 14:30:00,16.9,16.94,16.87,16.92,198560.0,16.541,16.5802,16.5116,16.5606,198560.0
2024-08-16 15:00:00,16.91,17.0,16.91,16.95,258279.0,16.5508,16.6389,16.5508,16.5899,258279.0
2024-08-16 15:30:00,16.95,17.0,16.87,16.88,1126820.0,16.5899,16.6389,16.5116,16.5214,1126820.0
2024-08-19 09:30:00,16.93,17.39,16.9,17.29,426692.0,16.5704,17.0206,16.541,16.9227,426692.0
2024-08-19 10:00:00,17.29,17.41,17.23,17.3,365727.0,16.9227,17.0402,16.864,16.9325,365727.0
2024-08-19 10:30:00,17.3,17.31,17.2,17.26,333416.0,16.9325,16.9423,16.8346,16.8934,333416.0
2024-08-19 11:00:00,17.27,17.3,17.23,17.26,216618.0,16.9031,16.9325,16.864,16.8934,216618.0
2024-08-19 11:30:00,17.26,17.28,17.17,17.21,203674.0,16.8934,16.9129,16.8053,16.8444,203674.0
2024-08-19 12:00:00,17.21,17.24,17.17,17.24,145702.0,16.8444,16.8738,16.8053,16.8738,145702.0
2024-08-19 12:30:00,17.23,17.29,17.21,17.26,147100.0,16.864,16.9227,16.8444,16.8934,147100.0
2024-08-19 13:00:00,17.26,17.3,17.19,17.21,144942.0,16.8934,16.9325,16.8248,16.8444,144942.0
2024-08-19 13:30:00,17.21,17.23,17.12,17.14,242730.0,16.8444,16.864,16.7563,16.7759,242730.0
2024-08-19 14:00:00,17.14,17.14,17.02,17.05,227931.0,16.7759,16.7759,16.6585,16.6878,227931.0
2024-08-19 14:30:00,17.05,17.06,16.97,16.98,154918.0,16.6878,16.6976,16.6095,16.6193,154918.0
2024-08-19 15:00:00,16.98,17.0,16.94,16.97,229410.0,16.6193,16.6389,16.5802,16.6095,229410.0
2024-08-19 15:30:00,16.96,17.0,16.91,16.99,894992.0,16.5997,16.6389,16.5508,16.6291,894992.0
2024-08-20 09:30:00,16.71,16.88,16.5,16.53,254508.0,16.355,16.5214,16.1495,16.1789,254508.0
2024-08-20 10:00:00,16.52,16.69,16.43,16.65,334166.0,16.1691,16.3355,16.081,16.2963,334166.0
2024-08-20 10:30:00,16.64,16.71,16.61,16.63,124213.0,16.2865,16.355,16.2572,16.2767,124213.0
2024-08-20 11:00:00,16.63,16.68,16.59,16.68,134090.0,16.2767,16.3257,16.2376,16.3257,134090.0
2024-08-20 11:30:00,16.68,16.78,16.67,16.75,199969.0,16.3257,16.4236,16.3159,16.3942,199969.0
2024-08-20 12:00:00,16.75,16.8,16.7,16.73,269043.0,16.3942,16.4431,16.3453,16.3746,269043.0
2024-08-20 12:30:00,16.72,16.78,16.71,16.77,153857.0,16.3648,16.4236,16.355,16.4138,153857.0
2024-08-20 13:00:00,16.77,16.77,16.71,16.71,191221.0,16.4138,16.4138,16.355,16.355,191221.0
2024-08-20 13:30:00,16.72,16.74,16.67,16.71,137512.0,16.3648,16.3844,16.3159,16.355,137512.0
2024-08-20 14:00:00,16.71,16.78,16.69,16.77,136769.0,16.355,16.4236,16.3355,16.4138,136769.0
2024-08-20 14:30:00,16.77,16.85,16.76,16.82,198130.0,16.4138,16.4921,16.404,16.4627,198130.0
2024-08-20 15:00:00,16.82,16.93,16.82,16.89,245662.0,16.4627,16.5704,16.4627,16.5312,245662.0
2024-08-20 15:30:00,16.89,16.9,16.69,16.72,990141.0,16.5312,16.541,16.3355,16.3648,990141.0
2024-08-21 09:30:00,16.91,16.91,16.62,16.75,185212.0,16.5508,16.5508,16.267,16.3942,185212.0
2024-08-21 10:00:00,16.75,16.78,16.6,16.75,149404.0,16.3942,16.4236,16.2474,16.3942,149404.0
2024-08-21 10:30:00,16.76,16.9,16.75,16.81,254482.0,16.404,16.541,16.3942,16.4529,254482.0
2024-08-21 11:00:00,16.81,16.97,16.79,16.96,102490.0,16.4529,16.6095,16.4333,16.5997,102490.0
2024-08-21 11:30:00,16.96,17.1,16.94,17.06,227704.0,16.5997,16.7368,16.5802,16.6976,227704.0
2024-08-21 12:00:00,17.06,17.14,17.05,17.09,244485.0,16.6976,16.7759,16.6878,16.727,244485.0
2024-08-21 12:30:00,17.09,17.18,17.06,17.18,130562.0,16.727,16.8151,16.6976,16.8151,130562.0
2024-08-21 13:00:00,17.18,17.21,17.14,17.18,108237.0,16.8151,16.8444,16.7759,16.8151,108237.0
2024-08-21 13:30:00,17.18,17.19,17.12,17.13,76460.0,16.8151,16.8248,16.7563,16.7661,76460.0
2024-08-21 14:00:00,17.14,17.16,17.01,17.05,167623.0,16.7759,16.7955,16.6487,16.6878,167623.0
2024-08-21 14:30:00,17.05,17.05,16.97,16.99,151825.0,16.6878,16.6878,16.6095,16.6291,151825.0
2024-08-21 15:00:00,16.99,17.11,16.98,17.11,176392.0,16.6291,16.7465,16.6193,16.7465,176392.0
2024-08-21 15:30:00,17.1,17.14,16.99,17.03,613069.0,16.7368,16.7759,16.6291,16.6682,613069.0
2024-08-22 09:30:00,16.97,17.13,16.85,16.86,144344.0,16.6095,16.7661,16.4921,16.5019,144344.0
2024-08-22 10:00:00,16.85,16.9,16.79,16.88,107170.0,16.4921,16.541,16.4333,16.5214,107170.0
2024-08-22 10:30:00,16.88,16.96,16.86,16.89,102216.0,16.5214,16.5997,16.5019,16.5312,102216.0
2024-08-22 11:00:00,16.89,16.92,16.85,16.88,79538.0,16.5312,16.5606,16.4921,16.5214,79538.0
2024-08-22 11:30:00,16.87,16.89,16.72,16.75,353600.0,16.5116,16.5312,16.3648,16.3942,353600.0
2024-08-22 12:00:00,16.75,16.75,16.67,16.67,52961.0,16.3942,16.3942,16.3159,16.3159,52961.0
2024-08-22 12:30:00,16.66,16.68,16.6,16.61,73923.0,16.3061,16.3257,16.2474,16.2572,73923.0
2024-08-22 13:00:00,16.61,16.61,16.55,16.61,70526.0,16.2572,16.2572,16.1984,16.2572,70526.0
2024-08-22 13:30:00,16.61,16.61,16.53,16.57,116141.0,16.2572,16.2572,16.1789,16.218,116141.0
2024-08-22 14:00:00,16.57,16.63,16.56,16.62,81934.0,16.218,16.2767,16.2082,16.267,81934.0
2024-08-22 14:30:00,16.61,16.69,16.6,16.68,132683.0,16.2572,16.3355,16.2474,16.3257,132683.0
2024-08-22 15:00:00,16.68,16.73,16.63,16.64,187841.0,16.3257,16.3746,16.2767,16.2865,187841.0
2024-08-22 15:30:00,16.64,16.65,16.53,16.62,757541.0,16.2865,16.2963,16.1789,16.267,757541.0
2024-08-23 09:30:00,16.63,16.92,16.63,16.8,154249.0,16.2767,16.5606,16.2767,16.4431,154249.0
2024-08-23 10:00:00,16.8,17.17,16.79,17.15,215527.0,16.4431,16.8053,16.4333,16.7857,215527.0
2024-08-23 10:30:00,17.17,17.38,17.16,17.26,316336.0,16.8053,17.0108,16.7955,16.8934,316336.0
2024-08-23 11:00:00,17.25,17.37,17.21,17.37,147720.0,16.8836,17.001,16.8444,17.001,147720.0
2024-08-23 11:30:00,17.37,17.38,17.16,17.16,164803.0,17.001,17.0108,16.7955,16.7955,164803.0
2024-08-23 12:00:00,17.17,17.19,17.04,17.04,121512.0,16.8053,16.8248,16.678,16.678,121512.0
2024-08-23 12:30:00,17.04,17.07,16.98,17.02,72022.0,16.678,16.7074,16.6193,16.6585,72022.0
2024-08-23 13:00:00,17.01,17.07,16.99,17.04,70349.0,16.6487,16.7074,16.6291,16.678,70349.0
2024-08-23 13:30:00,17.03,17.08,17.02,17.05,85660.0,16.6682,16.7172,16.6585,16.6878,85660.0
2024-08-23 14:00:00,17.05,17.08,17.02,17.07,101087.0,16.6878,16.7172,16.6585,16.7074,101087.0
2024-08-23 14:30:00,17.06,17.06,16.97,17.0,145023.0,16.6976,16.6976,16.6095,16.6389,145023.0
2024-08-23 15:00:00,17.01,17.03,16.96,17.0,123246.0,16.6487,16.6682,16.5997,16.6389,123246.0
2024-08-23 15:30:00,17.01,17.14,16.99,17.09,558804.0,16.6487,16.7759,16.6291,16.727,558804.0
2024-08-26 09:30:00,17.38,17.44,17.03,17.17,308109.0,17.0108,17.0695,16.6682,16.8053,308109.0
2024-08-26 10:00:00,17.17,17.23,17.1,17.2,102368.0,16.8053,16.864,16.7368,16.8346,102368.0
2024-08-26 10:30:00,17.2,17.38,17.17,17.29,194836.0,16.8346,17.0108,16.8053,16.9227,194836.0
2024-08-26 11:00:00,17.29,17.37,17.26,17.32,198108.0,16.9227,17.001,16.8934,16.9521,198108.0
2024-08-26 11:30:00,17.32,17.45,17.31,17.45,132009.0,16.9521,17.0793,16.9423,17.0793,132009.0
2024-08-26 12:00:00,17.44,17.56,17.42,17.53,144907.0,17.0695,17.187,17.05,17.1576,144907.0
2024-08-26 12:30:00,17.53,17.55,17.44,17.5,148957.0,17.1576,17.1772,17.0695,17.1283,148957.0
2024-08-26 13:00:00,17.5,17.61,17.49,17.54,162834.0,17.1283,17.2359,17.1185,17.1674,162834.0
2024-08-26 13:30:00,17.55,17.57,17.48,17.52,157897.0,17.1772,17.1968,17.1087,17.1478,157897.0
2024-08-26 14:00:00,17.51,17.53,17.46,17.5,133779.0,17.1381,17.1576,17.0891,17.1283,133779.0
2024-08-26 14:30:00,17.5,17.55,17.47,17.5,134642.0,17.1283,17.1772,17.0989,17.1283,134642.0
2024-08-26 15:00:00,17.5,17.77,17.49,17.7,627599.0,17.1283,17.3925,17.1185,17.324,627599.0
2024-08-26 15:30:00,17.7,17.75,17.63,17.7,1021968.0,17.324,17.373,17.2555,17.324,1021968.0
2024-08-27 09:30:00,17.67,17.9,17.48,17.5,433291.0,17.2947,17.5198,17.1087,17.1283,433291.0
2024-08-27 10:00:00,17.5,17.71,17.49,17.7,346937.0,17.1283,17.3338,17.1185,17.324,346937.0
2024-08-27 10:30:00,17.7,17.75,17.65,17.73,158639.0,17.324,17.373,17.2751,17.3534,158639.0
2024-08-27 11:00:00,17.73,17.74,17.65,17.68,224292.0,17.3534,17.3632,17.2751,17.3044,224292.0
2024-08-27 11:30:00,17.68,17.69,17.55,17.57,134499.0,17.3044,17.3142,17.1772,17.1968,134499.0
2024-08-27 12:00:00,17.57,17.58,17.47,17.51,95878.0,17.1968,17.2066,17.0989,17.1381,95878.0
2024-08-27 12:30:00,17.51,17.72,17.49,17.65,217185.0,17.1381,17.3436,17.1185,17.2751,217185.0
2024-08-27 13:00:00,17.64,17.73,17.6,17.73,126870.0,17.2653,17.3534,17.2261,17.3534,126870.0
2024-08-27 13:30:00,17.72,17.79,17.71,17.72,110215.0,17.3436,17.4121,17.3338,17.3436,110215.0
2024-08-27 14:00:00,17.71,17.74,17.65,17.67,111199.0,17.3338,17.3632,17.2751,17.2947,111199.0
2024-08-27 14:30:00,17.66,17.75,17.64,17.71,133558.0,17.2849,17.373,17.2653,17.3338,133558.0
2024-08-27 15:00:00,17.71,17.76,17.68,17.73,265507.0,17.3338,17.3827,17.3044,17.3534,265507.0
2024-08-27 15:30:00,17.73,17.81,17.69,17.78,1227491.0,17.3534,17.4317,17.3142,17.4023,1227491.0
2024-08-28 09:30:00,17.54,18.24,17.42,18.19,465843.0,17.1674,17.8525,17.05,17.8036,465843.0
2024-08-28 10:00:00,18.19,18.29,18.04,18.19,438809.0,17.8036,17.9015,17.6568,17.8036,438809.0
2024-08-28 10:30:00,18.18,18.26,18.0,18.07,363336.0,17.7938,17.8721,17.6176,17.6862,363336.0
2024-08-28 11:00:00,18.07,18.28,18.04,18.27,462239.0,17.6862,17.8917,17.6568,17.8819,462239.0
2024-08-28 11:30:00,18.27,18.36,18.2,18.33,465382.0,17.8819,17.97,17.8134,17.9406,465382.0
2024-08-28 12:00:00,18.32,18.33,18.1,18.1,323368.0,17.9308,17.9406,17.7155,17.7155,323368.0
2024-08-28 12:30:00,18.11,18.22,18.08,18.22,307323.0,17.7253,17.833,17.6959,17.833,307323.0
2024-08-28 13:00:00,18.23,18.35,18.2,18.3,242792.0,17.8428,17.9602,17.8134,17.9113,242792.0
2024-08-28 13:30:00,18.29,18.39,18.24,18.25,395191.0,17.9015,17.9994,17.8525,17.8623,395191.0
2024-08-28 14:00:00,18.25,18.33,18.16,18.21,445299.0,17.8623,17.9406,17.7742,17.8232,445299.0
2024-08-28 14:30:00,18.21,18.26,18.14,18.19,392760.0,17.8232,17.8721,17.7547,17.8036,392760.0
2024-08-28 15:00:00,18.19,18.36,18.12,18.3,502481.0,17.8036,17.97,17.7351,17.9113,502481.0
2024-08-28 15:30:00,18.3,18.31,18.12,18.26,1330028.0,17.9113,17.9211,17.7351,17.8721,1330028.0
2024-08-29 09:30:00,18.34,18.51,18.05,18.16,375722.0,17.9504,18.1168,17.6666,17.7742,375722.0
2024-08-29 10:00:00,18.16,18.39,18.15,18.36,419873.0,17.7742,17.9994,17.7645,17.97,419873.0
2024-08-29 10:30:00,18.36,18.36,18.21,18.34,381146.0,17.97,17.97,17.8232,17.9504,381146.0
2024-08-29 11:00:00,18.34,18.37,18.25,18.28,171200.0,17.9504,17.9798,17.8623,17.8917,171200.0
2024-08-29 11:30:00,18.29,18.35,18.28,18.32,141281.0,17.9015,17.9602,17.8917,17.9308,141281.0
2024-08-29 12:00:00,18.32,18.36,18.24,18.34,209871.0,17.9308,17.97,17.8525,17.9504,209871.0
2024-08-29 12:30:00,18.34,18.34,18.28,18.3,94700.0,17.9504,17.9504,17.8917,17.9113,94700.0
2024-08-29 13:00:00,18.3,18.33,18.26,18.28,85664.0,17.9113,17.9406,17.8721,17.8917,85664.0
2024-08-29 13:30:00,18.28,18.41,18.26,18.38,146017.0,17.8917,18.0189,17.8721,17.9896,146017.0
2024-08-29 14:00:00,18.38,18.43,18.35,18.37,147531.0,17.9896,18.0385,17.9602,17.9798,147531.0
2024-08-29 14:30:00,18.37,18.42,18.32,18.42,177414.0,17.9798,18.0287,17.9308,18.0287,177414.0
2024-08-29 15:00:00,18.41,18.44,18.35,18.43,177680.0,18.0189,18.0483,17.9602,18.0385,177680.0
2024-08-29 15:30:00,18.43,18.44,18.28,18.43,937565.0,18.0385,18.0483,17.8917,18.0385,937565.0
2024-08-30 09:30:00,18.49,18.65,18.24,18.3,711631.0,18.0972,18.2538,17.8525,17.9113,711631.0
2024-08-30 10:00:00,18.29,18.42,18.25,18.32,862995.0,17.9015,18.0287,17.8623,17.9308,862995.0
2024-08-30 10:30:00,18.32,18.33,18.26,18.27,498453.0,17.9308,17.9406,17.8721,17.8819,498453.0
2024-08-30 11:00:00,18.27,18.32,18.24,18.28,216544.0,17.8819,17.9308,17.8525,17.8917,216544.0
2024-08-30 11:30:00,18.28,18.32,18.25,18.29,199322.0,17.8917,17.9308,17.8623,17.9015,199322.0
2024-08-30 12:00:00,18.29,18.34,18.24,18.32,231018.0,17.9015,17.9504,17.8525,17.9308,231018.0
2024-08-30 12:30:00,18.32,18.36,18.2,18.2,194198.0,17.9308,17.97,17.8134,17.8134,194198.0
2024-08-30 13:00:00,18.2,18.27,18.14,18.25,293982.0,17.8134,17.8819,17.7547,17.8623,293982.0
2024-08-30 13:30:00,18.25,18.31,18.2,18.21,208430.0,17.8623,17.9211,17.8134,17.8232,208430.0
2024-08-30 14:00:00,18.21,18.29,18.19,18.24,215721.0,17.8232,17.9015,17.8036,17.8525,215721.0
2024-08-30 14:30:00,18.24,18.28,18.16,18.18,581283.0,17.8525,17.8917,17.7742,17.7938,581283.0
2024-08-30 15:00:00,18.18,18.19,18.11,18.15,666355.0,17.7938,17.8036,17.7253,17.7645,666355.0
2024-08-30 15:30:00,18.15,18.31,18.11,18.2,1584481.0,17.7645,17.9211,17.7253,17.8134,1584481.0
2024-09-03 09:30:00,18.25,18.79,18.21,18.78,544559.0,17.8623,18.3909,17.8232,18.3811,544559.0
2024-09-03 10:00:00,18.77,18.83,18.6,18.69,449777.0,18.3713,18.43,18.2049,18.293,449777.0
2024-09-03 10:30:00,18.69,18.77,18.57,18.66,392663.0,18.293,18.3713,18.1755,18.2636,392663.0
2024-09-03 11:00:00,18.66,18.94,18.65,18.9,317327.0,18.2636,18.5377,18.2538,18.4985,317327.0
2024-09-03 11:30:00,18.89,18.95,18.84,18.9,264845.0,18.4887,18.5475,18.4398,18.4985,264845.0
2024-09-03 12:00:00,18.89,18.96,18.89,18.94,422832.0,18.4887,18.5572,18.4887,18.5377,422832.0
2024-09-03 12:30:00,18.94,19.0,18.86,18.95,483110.0,18.5377,18.5964,18.4594,18.5475,483110.0
2024-09-03 13:00:00,18.95,19.03,18.9,18.97,368893.0,18.5475,18.6258,18.4985,18.567,368893.0
2024-09-03 13:30:00,18.98,18.98,18.75,18.78,247318.0,18.5768,18.5768,18.3517,18.3811,247318.0
2024-09-03 14:00:00,18.77,18.86,18.77,18.8,198200.0,18.3713,18.4594,18.3713,18.4006,198200.0
2024-09-03 14:30:00,18.8,18.9,18.78,18.82,256394.0,18.4006,18.4985,18.3811,18.4202,256394.0
2024-09-03 15:00:00,18.81,18.9,18.77,18.9,405956.0,18.4104,18.4985,18.3713,18.4985,405956.0
2024-09-03 15:30:00,18.9,18.91,18.8,18.82,1350209.0,18.4985,18.5083,18.4006,18.4202,1350209.0
2024-09-04 09:30:00,18.75,18.8,18.28,18.3,445605.0,18.3517,18.4006,17.8917,17.9113,445605.0
2024-09-04 10:00:00,18.27,18.27,17.88,18.01,1457933.0,17.8819,17.8819,17.5002,17.6274,1457933.0
2024-09-04 10:30:00,18.0,18.04,17.77,17.99,842128.0,17.6176,17.6568,17.3925,17.6079,842128.0
2024-09-04 11:00:00,17.98,18.06,17.68,17.69,803400.0,17.5981,17.6764,17.3044,17.3142,803400.0
2024-09-04 11:30:00,17.7,18.02,17.63,17.99,485357.0,17.324,17.6372,17.2555,17.6079,485357.0
2024-09-04 12:00:00,17.98,18.14,17.94,18.02,413676.0,17.5981,17.7547,17.5589,17.6372,413676.0
2024-09-04 12:30:00,18.01,18.06,17.96,17.98,302525.0,17.6274,17.6764,17.5785,17.5981,302525.0
2024-09-04 13:00:00,17.98,18.1,17.96,18.01,350023.0,17.5981,17.7155,17.5785,17.6274,350023.0
2024-09-04 13:30:00,18.02,18.07,17.84,17.91,586873.0,17.6372,17.6862,17.461,17.5296,586873.0
2024-09-04 14:00:00,17.91,18.07,17.9,17.97,530681.0,17.5296,17.6862,17.5198,17.5883,530681.0
2024-09-04 14:30:00,17.97,17.97,17.79,17.82,308083.0,17.5883,17.5883,17.4121,17.4415,308083.0
2024-09-04 15:00:00,17.82,17.94,17.79,17.87,437505.0,17.4415,17.5589,17.4121,17.4904,437505.0
2024-09-04 15:30:00,17.87,18.02,17.75,18.01,1567118.0,17.4904,17.6372,17.373,17.6274,1567118.0
2024-09-05 09:30:00,18.07,18.2,17.8,18.13,285892.0,17.6862,17.8134,17.4219,17.7449,285892.0
2024-09-05 10:00:00,18.13,18.28,18.09,18.16,206488.0,17.7449,17.8917,17.7057,17.7742,206488.0
2024-09-05 10:30:00,18.16,18.22,17.98,17.99,176356.0,17.7742,17.833,17.5981,17.6079,176356.0
2024-09-05 11:00:00,17.97,18.08,17.95,18.02,283033.0,17.5883,17.6959,17.5687,17.6372,283033.0
2024-09-05 11:30:00,18.02,18.08,18.01,18.05,152022.0,17.6372,17.6959,17.6274,17.6666,152022.0
2024-09-05 12:00:00,18.05,18.12,18.03,18.09,158679.0,17.6666,17.7351,17.647,17.7057,158679.0
2024-09-05 12:30:00,18.09,18.11,18.01,18.07,137164.0,17.7057,17.7253,17.6274,17.6862,137164.0
2024-09-05 13:00:00,18.07,18.08,18.0,18.05,154175.0,17.6862,17.6959,17.6176,17.6666,154175.0
2024-09-05 13:30:00,18.05,18.11,18.02,18.1,188284.0,17.6666,17.7253,17.6372,17.7155,188284.0
2024-09-05 14:00:00,18.1,18.16,18.08,18.12,174235.0,17.7155,17.7742,17.6959,17.7351,174235.0
2024-09-05 14:30:00,18.12,18.16,18.09,18.1,179860.0,17.7351,17.7742,17.7057,17.7155,179860.0
2024-09-05 15:00:00,18.1,18.1,17.92,17.96,209332.0,17.7155,17.7155,17.5393,17.5785,209332.0
2024-09-05 15:30:00,17.96,17.99,17.83,17.84,1013563.0,17.5785,17.6079,17.4513,17.461,1013563.0
2024-09-06 09:30:00,17.58,17.89,17.53,17.63,413296.0,17.2066,17.51,17.1576,17.2555,413296.0
2024-09-06 10:00:00,17.62,17.76,17.49,17.5,292551.0,17.2457,17.3827,17.1185,17.1283,292551.0
2024-09-06 10:30:00,17.49,17.52,17.4,17.44,229427.0,17.1185,17.1478,17.0304,17.0695,229427.0
2024-09-06 11:00:00,17.44,17.63,17.28,17.34,404161.0,17.0695,17.2555,16.9129,16.9717,404161.0
2024-09-06 11:30:00,17.34,17.37,17.2,17.25,369984.0,16.9717,17.001,16.8346,16.8836,369984.0
2024-09-06 12:00:00,17.24,17.37,17.21,17.35,391721.0,16.8738,17.001,16.8444,16.9814,391721.0
2024-09-06 12:30:00,17.35,17.48,17.33,17.46,244128.0,16.9814,17.1087,16.9619,17.0891,244128.0
2024-09-06 13:00:00,17.45,17.67,17.43,17.64,157453.0,17.0793,17.2947,17.0597,17.2653,157453.0
2024-09-06 13:30:00,17.64,17.73,17.63,17.69,192461.0,17.2653,17.3534,17.2555,17.3142,192461.0
2024-09-06 14:00:00,17.69,17.76,17.68,17.76,195675.0,17.3142,17.3827,17.3044,17.3827,195675.0
2024-09-06 14:30:00,17.76,17.82,17.66,17.69,342764.0,17.3827,17.4415,17.2849,17.3142,342764.0
2024-09-06 15:00:00,17.69,17.78,17.68,17.77,234285.0,17.3142,17.4023,17.3044,17.3925,234285.0
2024-09-06 15:30:00,17.77,17.77,17.62,17.69,1049457.0,17.3925,17.3925,17.2457,17.3142,1049457.0
2024-09-09 09:30:00,17.59,17.86,17.43,17.78,291273.0,17.2164,17.4806,17.0597,17.4023,291273.0
2024-09-09 10:00:00,17.78,17.86,17.65,17.65,266927.0,17.4023,17.4806,17.2751,17.2751,266927.0
2024-09-09 10:30:00,17.66,17.66,17.51,17.53,197663.0,17.2849,17.2849,17.1381,17.1576,197663.0
2024-09-09 11:00:00,17.53,17.6,17.48,17.54,202738.0,17.1576,17.2261,17.1087,17.1674,202738.0
2024-09-09 11:30:00,17.55,17.62,17.51,17.55,134249.0,17.1772,17.2457,17.1381,17.1772,134249.0
2024-09-09 12:00:00,17.55,17.7,17.53,17.68,134181.0,17.1772,17.324,17.1576,17.3044,134181.0
2024-09-09 12:30:00,17.68,17.75,17.67,17.71,142981.0,17.3044,17.373,17.2947,17.3338,142981.0
2024-09-09 13:00:00,17.72,17.76,17.71,17.72,149368.0,17.3436,17.3827,17.3338,17.3436,149368.0
2024-09-09 13:30:00,17.71,17.74,17.63,17.64,202449.0,17.3338,17.3632,17.2555,17.2653,202449.0
2024-09-09 14:00:00,17.65,17.74,17.62,17.69,216551.0,17.2751,17.3632,17.2457,17.3142,216551.0
2024-09-09 14:30:00,17.69,17.7,17.59,17.64,128084.0,17.3142,17.324,17.2164,17.2653,128084.0
2024-09-09 15:00:00,17.64,17.65,17.56,17.57,219457.0,17.2653,17.2751,17.187,17.1968,219457.0
2024-09-09 15:30:00,17.57,17.61,17.49,17.59,1163284.0,17.1968,17.2359,17.1185,17.2164,1163284.0
2024-09-10 09:30:00,17.75,17.84,17.48,17.55,479531.0,17.4617,17.5502,17.1961,17.2649,479531.0
2024-09-10 10:00:00,17.55,17.59,17.26,17.32,164821.0,17.2649,17.3043,16.9796,17.0387,164821.0
2024-09-10 10:30:00,17.3,17.38,17.22,17.34,95482.0,17.019,17.0977,16.9403,17.0583,95482.0
2024-09-10 11:00:00,17.34,17.53,17.3,17.48,183575.0,17.0583,17.2453,17.019,17.1961,183575.0
2024-09-10 11:30:00,17.48,17.53,17.45,17.49,127756.0,17.1961,17.2453,17.1666,17.2059,127756.0
2024-09-10 12:00:00,17.49,17.56,17.39,17.41,122184.0,17.2059,17.2748,17.1075,17.1272,122184.0
2024-09-10 12:30:00,17.41,17.54,17.4,17.49,78851.0,17.1272,17.2551,17.1174,17.2059,78851.0
2024-09-10 13:00:00,17.5,17.57,17.49,17.53,77358.0,17.2158,17.2846,17.2059,17.2453,77358.0
2024-09-10 13:30:00,17.54,17.54,17.46,17.46,61495.0,17.2551,17.2551,17.1764,17.1764,61495.0
2024-09-10 14:00:00,17.46,17.52,17.45,17.51,102080.0,17.1764,17.2354,17.1666,17.2256,102080.0
2024-09-10 14:30:00,17.51,17.54,17.48,17.51,99593.0,17.2256,17.2551,17.1961,17.2256,99593.0
2024-09-10 15:00:00,17.5,17.56,17.49,17.5,140232.0,17.2158,17.2748,17.2059,17.2158,140232.0
2024-09-10 15:30:00,17.51,17.63,17.44,17.63,541981.0,17.2256,17.3436,17.1567,17.3436,541981.0
2024-09-11 09:30:00,17.56,17.71,17.37,17.46,200110.0,17.2748,17.4223,17.0879,17.1764,200110.0
2024-09-11 10:00:00,17.46,17.54,17.39,17.39,170752.0,17.1764,17.2551,17.1075,17.1075,170752.0
2024-09-11 10:30:00,17.39,17.44,17.32,17.39,127964.0,17.1075,17.1567,17.0387,17.1075,127964.0
2024-09-11 11:00:00,17.39,17.42,17.34,17.41,75280.0,17.1075,17.1371,17.0583,17.1272,75280.0
2024-09-11 11:30:00,17.41,17.46,17.33,17.38,136141.0,17.1272,17.1764,17.0485,17.0977,136141.0
2024-09-11 12:00:00,17.38,17.38,17.23,17.37,137498.0,17.0977,17.0977,16.9501,17.0879,137498.0
2024-09-11 12:30:00,17.37,17.39,17.32,17.36,97301.0,17.0879,17.1075,17.0387,17.078,97301.0
2024-09-11 13:00:00,17.35,17.45,17.35,17.44,112151.0,17.0682,17.1666,17.0682,17.1567,112151.0
2024-09-11 13:30:00,17.45,17.47,17.39,17.45,138808.0,17.1666,17.1862,17.1075,17.1666,138808.0
2024-09-11 14:00:00,17.45,17.45,17.38,17.45,62291.0,17.1666,17.1666,17.0977,17.1666,62291.0
2024-09-11 14:30:00,17.45,17.56,17.44,17.5,118497.0,17.1666,17.2748,17.1567,17.2158,118497.0
2024-09-11 15:00:00,17.5,17.54,17.44,17.51,185374.0,17.2158,17.2551,17.1567,17.2256,185374.0
2024-09-11 15:30:00,17.52,17.61,17.5,17.53,632831.0,17.2354,17.324,17.2158,17.2453,632831.0
2024-09-12 09:30:00,17.52,17.79,17.42,17.42,126617.0,17.2354,17.501,17.1371,17.1371,126617.0
2024-09-12 10:00:00,17.41,17.52,17.37,17.48,154982.0,17.1272,17.2354,17.0879,17.1961,154982.0
2024-09-12 10:30:00,17.48,17.53,17.46,17.46,151858.0,17.1961,17.2453,17.1764,17.1764,151858.0
2024-09-12 11:00:00,17.46,17.58,17.45,17.46,135526.0,17.1764,17.2945,17.1666,17.1764,135526.0
2024-09-12 11:30:00,17.45,17.56,17.45,17.51,194837.0,17.1666,17.2748,17.1666,17.2256,194837.0
2024-09-12 12:00:00,17.51,17.53,17.39,17.4,153102.0,17.2256,17.2453,17.1075,17.1174,153102.0
2024-09-12 12:30:00,17.41,17.47,17.38,17.42,82635.0,17.1272,17.1862,17.0977,17.1371,82635.0
2024-09-12 13:00:00,17.43,17.43,17.29,17.38,153129.0,17.1469,17.1469,17.0092,17.0977,153129.0
2024-09-12 13:30:00,17.38,17.45,17.38,17.43,144871.0,17.0977,17.1666,17.0977,17.1469,144871.0
2024-09-12 14:00:00,17.44,17.44,17.26,17.27,149221.0,17.1567,17.1567,16.9796,16.9895,149221.0
2024-09-12 14:30:00,17.27,17.28,17.1,17.14,367262.0,16.9895,16.9993,16.8222,16.8616,367262.0
2024-09-12 15:00:00,17.14,17.28,17.13,17.28,172736.0,16.8616,16.9993,16.8518,16.9993,172736.0
2024-09-12 15:30:00,17.28,17.33,17.17,17.24,994155.0,16.9993,17.0485,16.8911,16.96,994155.0
2024-09-13 09:30:00,17.47,18.28,17.47,18.25,370210.0,17.1862,17.9831,17.1862,17.9536,370210.0
2024-09-13 10:00:00,18.26,18.4,18.09,18.34,422143.0,17.9634,18.1011,17.7962,18.0421,422143.0
2024-09-13 10:30:00,18.33,18.44,18.27,18.33,259676.0,18.0323,18.1405,17.9732,18.0323,259676.0
2024-09-13 11:00:00,18.32,18.35,18.23,18.3,161458.0,18.0224,18.0519,17.9339,18.0028,161458.0
2024-09-13 11:30:00,18.3,18.4,18.28,18.39,138549.0,18.0028,18.1011,17.9831,18.0913,138549.0
2024-09-13 12:00:00,18.39,18.45,18.35,18.45,136526.0,18.0913,18.1503,18.0519,18.1503,136526.0
2024-09-13 12:30:00,18.45,18.64,18.42,18.61,265475.0,18.1503,18.3372,18.1208,18.3077,265475.0
2024-09-13 13:00:00,18.62,18.64,18.46,18.53,225572.0,18.3176,18.3372,18.1602,18.229,225572.0
2024-09-13 13:30:00,18.53,18.57,18.47,18.55,102338.0,18.229,18.2684,18.17,18.2487,102338.0
2024-09-13 14:00:00,18.56,18.57,18.51,18.52,126521.0,18.2585,18.2684,18.2093,18.2192,126521.0
2024-09-13 14:30:00,18.51,18.62,18.48,18.61,303132.0,18.2093,18.3176,18.1798,18.3077,303132.0
2024-09-13 15:00:00,18.6,18.65,18.53,18.62,207891.0,18.2979,18.3471,18.229,18.3176,207891.0
2024-09-13 15:30:00,18.62,18.78,18.61,18.69,1340913.0,18.3176,18.475,18.3077,18.3864,1340913.0
2024-09-16 09:30:00,18.32,18.67,18.32,18.66,327712.0,18.0224,18.3667,18.0224,18.3569,327712.0
2024-09-16 10:00:00,18.67,18.71,18.39,18.39,185190.0,18.3667,18.4061,18.0913,18.0913,185190.0
2024-09-16 10:30:00,18.39,18.42,18.31,18.35,208014.0,18.0913,18.1208,18.0126,18.0519,208014.0
2024-09-16 11:00:00,18.35,18.43,18.31,18.34,180525.0,18.0519,18.1306,18.0126,18.0421,180525.0
2024-09-16 11:30:00,18.33,18.36,18.29,18.31,100381.0,18.0323,18.0618,17.9929,18.0126,100381.0
2024-09-16 12:00:00,18.32,18.36,18.25,18.34,115886.0,18.0224,18.0618,17.9536,18.0421,115886.0
2024-09-16 12:30:00,18.34,18.35,18.29,18.3,83303.0,18.0421,18.0519,17.9929,18.0028,83303.0
2024-09-16 13:00:00,18.3,18.31,18.22,18.26,98973.0,18.0028,18.0126,17.9241,17.9634,98973.0
2024-09-16 13:30:00,18.27,18.36,18.25,18.26,112116.0,17.9732,18.0618,17.9536,17.9634,112116.0
2024-09-16 14:00:00,18.25,18.26,18.2,18.25,91574.0,17.9536,17.9634,17.9044,17.9536,91574.0
2024-09-16 14:30:00,18.25,18.27,18.17,18.21,121687.0,17.9536,17.9732,17.8749,17.9142,121687.0
2024-09-16 15:00:00,18.21,18.26,18.17,18.23,136370.0,17.9142,17.9634,17.8749,17.9339,136370.0
2024-09-16 15:30:00,18.23,18.28,18.18,18.2,847075.0,17.9339,17.9831,17.8847,17.9044,847075.0
2024-09-17 09:30:00,18.33,18.38,18.09,18.1,314562.0,18.0323,18.0815,17.7962,17.806,314562.0
2024-09-17 10:00:00,18.11,18.4,18.06,18.31,319327.0,17.8158,18.1011,17.7667,18.0126,319327.0
2024-09-17 10:30:00,18.3,18.42,18.3,18.34,242366.0,18.0028,18.1208,18.0028,18.0421,242366.0
2024-09-17 11:00:00,18.34,18.45,18.25,18.42,218369.0,18.0421,18.1503,17.9536,18.1208,218369.0
2024-09-17 11:30:00,18.42,18.45,18.33,18.38,132078.0,18.1208,18.1503,18.0323,18.0815,132078.0
2024-09-17 12:00:00,18.37,18.52,18.35,18.5,190347.0,18.0716,18.2192,18.0519,18.1995,190347.0
2024-09-17 12:30:00,18.5,18.55,18.42,18.43,146294.0,18.1995,18.2487,18.1208,18.1306,146294.0
2024-09-17 13:00:00,18.43,18.6,18.42,18.6,114725.0,18.1306,18.2979,18.1208,18.2979,114725.0
2024-09-17 13:30:00,18.6,18.6,18.45,18.48,171612.0,18.2979,18.2979,18.1503,18.1798,171612.0
2024-09-17 14:00:00,18.47,18.5,18.39,18.41,84732.0,18.17,18.1995,18.0913,18.111,84732.0
2024-09-17 14:30:00,18.41,18.5,18.39,18.48,129341.0,18.111,18.1995,18.0913,18.1798,129341.0
2024-09-17 15:00:00,18.48,18.5,18.43,18.46,134445.0,18.1798,18.1995,18.1306,18.1602,134445.0
2024-09-17 15:30:00,18.46,18.52,18.25,18.41,1653464.0,18.1602,18.2192,17.9536,18.111,1653464.0
2024-09-18 09:30:00,19.35,19.95,19.14,19.18,2725039.0,19.0357,19.626,18.8291,18.8685,2725039.0
2024-09-18 10:00:00,19.18,19.21,18.88,19.01,859289.0,18.8685,18.898,18.5733,18.7012,859289.0
2024-09-18 10:30:00,19.01,19.11,18.86,19.1,383672.0,18.7012,18.7996,18.5537,18.7898,383672.0
2024-09-18 11:00:00,19.1,19.24,18.95,19.0,372080.0,18.7898,18.9275,18.6422,18.6914,372080.0
2024-09-18 11:30:00,19.0,19.21,18.98,19.0,368848.0,18.6914,18.898,18.6717,18.6914,368848.0
2024-09-18 12:00:00,19.0,19.15,18.96,19.13,174308.0,18.6914,18.839,18.652,18.8193,174308.0
2024-09-18 12:30:00,19.13,19.29,19.11,19.27,334305.0,18.8193,18.9767,18.7996,18.957,334305.0
2024-09-18 13:00:00,19.27,19.27,19.1,19.18,212238.0,18.957,18.957,18.7898,18.8685,212238.0
2024-09-18 13:30:00,19.19,19.3,19.17,19.22,298869.0,18.8783,18.9865,18.8586,18.9078,298869.0
2024-09-18 14:00:00,19.2,19.56,19.17,19.41,442905.0,18.8881,19.2423,18.8586,19.0947,442905.0
2024-09-18 14:30:00,19.41,19.64,19.04,19.06,476789.0,19.0947,19.321,18.7307,18.7504,476789.0
2024-09-18 15:00:00,19.05,19.34,18.99,19.29,373313.0,18.7406,19.0259,18.6815,18.9767,373313.0
2024-09-18 15:30:00,19.28,19.35,19.07,19.12,1091622.0,18.9668,19.0357,18.7602,18.8094,1091622.0
2024-09-19 09:30:00,19.44,19.52,18.9,18.98,626177.0,19.1242,19.2029,18.593,18.6717,626177.0
2024-09-19 10:00:00,18.99,19.12,18.85,19.1,547261.0,18.6815,18.8094,18.5438,18.7898,547261.0
2024-09-19 10:30:00,19.1,19.25,19.02,19.16,384456.0,18.7898,18.9373,18.7111,18.8488,384456.0
2024-09-19 11:00:00,19.16,19.27,19.06,19.18,353790.0,18.8488,18.957,18.7504,18.8685,353790.0
2024-09-19 11:30:00,19.18,19.21,19.13,19.14,179039.0,18.8685,18.898,18.8193,18.8291,179039.0
2024-09-19 12:00:00,19.14,19.37,19.14,19.35,371307.0,18.8291,19.0554,18.8291,19.0357,371307.0
2024-09-19 12:30:00,19.35,19.43,19.34,19.37,150361.0,19.0357,19.1144,19.0259,19.0554,150361.0
2024-09-19 13:00:00,19.38,19.45,19.35,19.42,108528.0,19.0652,19.1341,19.0357,19.1046,108528.0
2024-09-19 13:30:00,19.42,19.57,19.4,19.57,287046.0,19.1046,19.2521,19.0849,19.2521,287046.0
2024-09-19 14:00:00,19.57,19.57,19.11,19.13,290585.0,19.2521,19.2521,18.7996,18.8193,290585.0
2024-09-19 14:30:00,19.14,19.21,18.9,18.93,586187.0,18.8291,18.898,18.593,18.6225,586187.0
2024-09-19 15:00:00,18.94,18.95,18.6,18.6,397632.0,18.6324,18.6422,18.2979,18.2979,397632.0
2024-09-19 15:30:00,18.6,18.68,18.48,18.64,1202056.0,18.2979,18.3766,18.1798,18.3372,1202056.0
2024-09-20 09:30:00,18.58,18.96,18.52,18.94,438088.0,18.2782,18.652,18.2192,18.6324,438088.0
2024-09-20 10:00:00,18.93,18.94,18.68,18.8,245867.0,18.6225,18.6324,18.3766,18.4946,245867.0
2024-09-20 10:30:00,18.8,18.81,18.4,18.41,312760.0,18.4946,18.5045,18.1011,18.111,312760.0
2024-09-20 11:00:00,18.41,18.46,18.35,18.46,272578.0,18.111,18.1602,18.0519,18.1602,272578.0
2024-09-20 11:30:00,18.46,18.69,18.44,18.65,326289.0,18.1602,18.3864,18.1405,18.3471,326289.0
2024-09-20 12:00:00,18.66,18.73,18.54,18.57,452955.0,18.3569,18.4258,18.2389,18.2684,452955.0
2024-09-20 12:30:00,18.57,18.68,18.56,18.6,261692.0,18.2684,18.3766,18.2585,18.2979,261692.0
2024-09-20 13:00:00,18.6,18.67,18.51,18.65,478900.0,18.2979,18.3667,18.2093,18.3471,478900.0
2024-09-20 13:30:00,18.65,18.7,18.56,18.66,239747.0,18.3471,18.3963,18.2585,18.3569,239747.0
2024-09-20 14:00:00,18.66,18.68,18.61,18.66,198369.0,18.3569,18.3766,18.3077,18.3569,198369.0
2024-09-20 14:30:00,18.66,18.71,18.55,18.57,243025.0,18.3569,18.4061,18.2487,18.2684,243025.0
2024-09-20 15:00:00,18.57,18.61,18.44,18.53,297574.0,18.2684,18.3077,18.1405,18.229,297574.0
2024-09-20 15:30:00,18.52,18.67,18.38,18.66,1631993.0,18.2192,18.3667,18.0815,18.3569,1631993.0
2024-09-23 09:30:00,18.61,18.67,18.15,18.19,318732.0,18.3077,18.3667,17.8552,17.8945,318732.0
2024-09-23 10:00:00,18.19,18.34,18.19,18.23,300929.0,17.8945,18.0421,17.8945,17.9339,300929.0
2024-09-23 10:30:00,18.23,18.35,18.14,18.35,514104.0,17.9339,18.0519,17.8454,18.0519,514104.0
2024-09-23 11:00:00,18.35,18.51,18.33,18.46,204135.0,18.0519,18.2093,18.0323,18.1602,204135.0
2024-09-23 11:30:00,18.46,18.48,18.32,18.34,137600.0,18.1602,18.1798,18.0224,18.0421,137600.0
2024-09-23 12:00:00,18.34,18.37,18.27,18.32,143262.0,18.0421,18.0716,17.9732,18.0224,143262.0
2024-09-23 12:30:00,18.31,18.54,18.3,18.52,159245.0,18.0126,18.2389,18.0028,18.2192,159245.0
2024-09-23 13:00:00,18.52,18.62,18.49,18.61,106031.0,18.2192,18.3176,18.1897,18.3077,106031.0
2024-09-23 13:30:00,18.61,18.64,18.57,18.57,136232.0,18.3077,18.3372,18.2684,18.2684,136232.0
2024-09-23 14:00:00,18.57,18.66,18.54,18.6,200095.0,18.2684,18.3569,18.2389,18.2979,200095.0
2024-09-23 14:30:00,18.59,18.6,18.49,18.51,180531.0,18.288,18.2979,18.1897,18.2093,180531.0
2024-09-23 15:00:00,18.51,18.62,18.5,18.61,299432.0,18.2093,18.3176,18.1995,18.3077,299432.0
2024-09-23 15:30:00,18.61,18.62,18.34,18.35,913235.0,18.3077,18.3176,18.0421,18.0519,913235.0
2024-09-24 09:30:00,18.79,18.89,18.3,18.36,515368.0,18.4848,18.5832,18.0028,18.0618,515368.0
2024-09-24 10:00:00,18.34,18.38,18.16,18.37,373312.0,18.0421,18.0815,17.865,18.0716,373312.0
2024-09-24 10:30:00,18.38,18.59,18.31,18.55,233842.0,18.0815,18.288,18.0126,18.2487,233842.0
2024-09-24 11:00:00,18.55,18.58,18.46,18.51,296331.0,18.2487,18.2782,18.1602,18.2093,296331.0
2024-09-24 11:30:00,18.51,18.55,18.43,18.48,363610.0,18.2093,18.2487,18.1306,18.1798,363610.0
2024-09-24 12:00:00,18.48,18.57,18.46,18.48,156821.0,18.1798,18.2684,18.1602,18.1798,156821.0
2024-09-24 12:30:00,18.48,18.56,18.45,18.5,129673.0,18.1798,18.2585,18.1503,18.1995,129673.0
2024-09-24 13:00:00,18.5,18.68,18.48,18.64,304919.0,18.1995,18.3766,18.1798,18.3372,304919.0
2024-09-24 13:30:00,18.64,18.69,18.57,18.6,141377.0,18.3372,18.3864,18.2684,18.2979,141377.0
2024-09-24 14:00:00,18.6,18.62,18.49,18.53,90179.0,18.2979,18.3176,18.1897,18.229,90179.0
2024-09-24 14:30:00,18.52,18.64,18.49,18.61,189715.0,18.2192,18.3372,18.1897,18.3077,189715.0
2024-09-24 15:00:00,18.61,18.71,18.6,18.68,204988.0,18.3077,18.4061,18.2979,18.3766,204988.0
2024-09-24 15:30:00,18.68,18.77,18.63,18.76,738973.0,18.3766,18.4651,18.3274,18.4553,738973.0
2024-09-25 09:30:00,18.72,18.77,18.51,18.52,242337.0,18.4159,18.4651,18.2093,18.2192,242337.0
2024-09-25 10:00:00,18.52,18.63,18.47,18.6,641185.0,18.2192,18.3274,18.17,18.2979,641185.0
2024-09-25 10:30:00,18.59,18.6,18.48,18.51,164162.0,18.288,18.2979,18.1798,18.2093,164162.0
2024-09-25 11:00:00,18.51,18.53,18.48,18.48,109717.0,18.2093,18.229,18.1798,18.1798,109717.0
2024-09-25 11:30:00,18.48,18.54,18.45,18.53,357051.0,18.1798,18.2389,18.1503,18.229,357051.0
2024-09-25 12:00:00,18.53,18.54,18.47,18.48,91023.0,18.229,18.2389,18.17,18.1798,91023.0
2024-09-25 12:30:00,18.48,18.49,18.38,18.39,119316.0,18.1798,18.1897,18.0815,18.0913,119316.0
2024-09-25 13:00:00,18.39,18.42,18.34,18.36,144655.0,18.0913,18.1208,18.0421,18.0618,144655.0
2024-09-25 13:30:00,18.35,18.38,18.33,18.36,102182.0,18.0519,18.0815,18.0323,18.0618,102182.0
2024-09-25 14:00:00,18.36,18.58,18.34,18.56,178419.0,18.0618,18.2782,18.0421,18.2585,178419.0
2024-09-25 14:30:00,18.56,18.62,18.46,18.46,361916.0,18.2585,18.3176,18.1602,18.1602,361916.0
2024-09-25 15:00:00,18.46,18.47,18.4,18.41,178134.0,18.1602,18.17,18.1011,18.111,178134.0
2024-09-25 15:30:00,18.41,18.46,18.36,18.4,1262508.0,18.111,18.1602,18.0618,18.1011,1262508.0
2024-09-26 09:30:00,18.88,19.09,18.81,19.02,440607.0,18.5733,18.7799,18.5045,18.7111,440607.0
2024-09-26 10:00:00,19.02,19.11,18.92,18.94,277571.0,18.7111,18.7996,18.6127,18.6324,277571.0
2024-09-26 10:30:00,18.94,18.97,18.87,18.91,392930.0,18.6324,18.6619,18.5635,18.6028,392930.0
2024-09-26 11:00:00,18.91,18.97,18.88,18.91,152716.0,18.6028,18.6619,18.5733,18.6028,152716.0
2024-09-26 11:30:00,18.91,19.03,18.9,18.98,182110.0,18.6028,18.7209,18.593,18.6717,182110.0
2024-09-26 12:00:00,18.98,19.08,18.95,19.04,187641.0,18.6717,18.7701,18.6422,18.7307,187641.0
2024-09-26 12:30:00,19.03,19.08,19.01,19.07,116017.0,18.7209,18.7701,18.7012,18.7602,116017.0
2024-09-26 13:00:00,19.07,19.11,19.01,19.11,139399.0,18.7602,18.7996,18.7012,18.7996,139399.0
2024-09-26 13:30:00,19.11,19.13,19.06,19.12,162196.0,18.7996,18.8193,18.7504,18.8094,162196.0
2024-09-26 14:00:00,19.12,19.15,19.04,19.05,126016.0,18.8094,18.839,18.7307,18.7406,126016.0
2024-09-26 14:30:00,19.05,19.12,19.05,19.09,103698.0,18.7406,18.8094,18.7406,18.7799,103698.0
2024-09-26 15:00:00,19.1,19.21,19.05,19.11,230653.0,18.7898,18.898,18.7406,18.7996,230653.0
2024-09-26 15:30:00,19.12,19.26,19.05,19.25,693272.0,18.8094,18.9472,18.7406,18.9373,693272.0
2024-09-27 09:30:00,19.41,19.6,19.24,19.36,264208.0,19.0947,19.2816,18.9275,19.0455,264208.0
2024-09-27 10:00:00,19.36,19.74,19.35,19.68,397462.0,19.0455,19.4194,19.0357,19.3603,397462.0
2024-09-27 10:30:00,19.68,19.95,19.67,19.83,457029.0,19.3603,19.626,19.3505,19.5079,457029.0
2024-09-27 11:00:00,19.82,19.91,19.79,19.86,429663.0,19.4981,19.5866,19.4686,19.5374,429663.0
2024-09-27 11:30:00,19.86,19.94,19.85,19.86,252797.0,19.5374,19.6161,19.5276,19.5374,252797.0
2024-09-27 12:00:00,19.86,19.88,19.76,19.85,221243.0,19.5374,19.5571,19.439,19.5276,221243.0
2024-09-27 12:30:00,19.85,19.85,19.76,19.78,107159.0,19.5276,19.5276,19.439,19.4587,107159.0
2024-09-27 13:00:00,19.78,19.78,19.63,19.7,85473.0,19.4587,19.4587,19.3112,19.38,85473.0
2024-09-27 13:30:00,19.7,19.7,19.63,19.66,117455.0,19.38,19.38,19.3112,19.3407,117455.0
2024-09-27 14:00:00,19.66,19.67,19.57,19.57,101746.0,19.3407,19.3505,19.2521,19.2521,101746.0
2024-09-27 14:30:00,19.57,19.63,19.51,19.61,124161.0,19.2521,19.3112,19.1931,19.2915,124161.0
2024-09-27 15:00:00,19.61,19.63,19.59,19.62,159928.0,19.2915,19.3112,19.2718,19.3013,159928.0
2024-09-27 15:30:00,19.62,19.65,19.56,19.59,711077.0,19.3013,19.3308,19.2423,19.2718,711077.0
2024-09-30 09:30:00,19.62,19.74,19.46,19.67,186240.0,19.3013,19.4194,19.1439,19.3505,186240.0
2024-09-30 10:00:00,19.66,19.8,19.45,19.49,160572.0,19.3407,19.4784,19.1341,19.1734,160572.0
2024-09-30 10:30:00,19.49,19.71,19.47,19.69,123641.0,19.1734,19.3899,19.1538,19.3702,123641.0
2024-09-30 11:00:00,19.69,19.84,19.68,19.76,136641.0,19.3702,19.5177,19.3603,19.439,136641.0
2024-09-30 11:30:00,19.77,19.79,19.65,19.67,134459.0,19.4489,19.4686,19.3308,19.3505,134459.0
2024-09-30 12:00:00,19.67,19.76,19.64,19.76,100226.0,19.3505,19.439,19.321,19.439,100226.0
2024-09-30 12:30:00,19.76,19.82,19.64,19.82,122720.0,19.439,19.4981,19.321,19.4981,122720.0
2024-09-30 13:00:00,19.82,19.88,19.78,19.85,157331.0,19.4981,19.5571,19.4587,19.5276,157331.0
2024-09-30 13:30:00,19.84,19.9,19.77,19.87,302178.0,19.5177,19.5768,19.4489,19.5473,302178.0
2024-09-30 14:00:00,19.88,19.91,19.58,19.64,390176.0,19.5571,19.5866,19.262,19.321,390176.0
2024-09-30 14:30:00,19.64,19.84,19.63,19.76,270868.0,19.321,19.5177,19.3112,19.439,270868.0
2024-09-30 15:00:00,19.76,19.87,19.71,19.82,263266.0,19.439,19.5473,19.3899,19.4981,263266.0
2024-09-30 15:30:00,19.83,19.98,19.78,19.96,813041.0,19.5079,19.6555,19.4587,19.6358,813041.0
2024-10-01 09:30:00,19.76,19.9,19.3,19.53,473974.0,19.439,19.5768,18.9865,19.2128,473974.0
2024-10-01 10:00:00,19.53,19.73,19.46,19.53,555855.0,19.2128,19.4095,19.1439,19.2128,555855.0
2024-10-01 10:30:00,19.53,19.53,19.39,19.44,260939.0,19.2128,19.2128,19.0751,19.1242,260939.0
2024-10-01 11:00:00,19.44,19.45,19.3,19.44,219179.0,19.1242,19.1341,18.9865,19.1242,219179.0
2024-10-01 11:30:00,19.44,19.55,19.41,19.53,309134.0,19.1242,19.2325,19.0947,19.2128,309134.0
2024-10-01 12:00:00,19.53,19.64,19.48,19.64,207012.0,19.2128,19.321,19.1636,19.321,207012.0
2024-10-01 12:30:00,19.63,19.66,19.54,19.62,198687.0,19.3112,19.3407,19.2226,19.3013,198687.0
2024-10-01 13:00:00,19.62,19.62,19.47,19.61,327367.0,19.3013,19.3013,19.1538,19.2915,327367.0
2024-10-01 13:30:00,19.61,19.77,19.58,19.74,259810.0,19.2915,19.4489,19.262,19.4194,259810.0
2024-10-01 14:00:00,19.74,19.87,19.73,19.83,202146.0,19.4194,19.5473,19.4095,19.5079,202146.0
2024-10-01 14:30:00,19.82,19.87,19.78,19.85,303465.0,19.4981,19.5473,19.4587,19.5276,303465.0
2024-10-01 15:00:00,19.85,19.88,19.75,19.84,499714.0,19.5276,19.5571,19.4292,19.5177,499714.0
2024-10-01 15:30:00,19.84,19.95,19.77,19.94,1466147.0,19.5177,19.626,19.4489,19.6161,1466147.0
2024-10-02 09:30:00,19.45,19.76,19.37,19.71,338867.0,19.1341,19.439,19.0554,19.3899,338867.0
2024-10-02 10:00:00,19.7,19.82,19.47,19.48,400132.0,19.38,19.4981,19.1538,19.1636,400132.0
2024-10-02 10:30:00,19.49,19.68,19.47,19.6,135332.0,19.1734,19.3603,19.1538,19.2816,135332.0
2024-10-02 11:00:00,19.6,19.67,19.47,19.53,213596.0,19.2816,19.3505,19.1538,19.2128,213596.0
2024-10-02 11:30:00,19.53,19.55,19.45,19.51,178417.0,19.2128,19.2325,19.1341,19.1931,178417.0
2024-10-02 12:00:00,19.51,19.58,19.48,19.55,82820.0,19.1931,19.262,19.1636,19.2325,82820.0
2024-10-02 12:30:00,19.55,19.56,19.48,19.51,78845.0,19.2325,19.2423,19.1636,19.1931,78845.0
2024-10-02 13:00:00,19.52,19.64,19.49,19.62,78667.0,19.2029,19.321,19.1734,19.3013,78667.0
2024-10-02 13:30:00,19.63,19.71,19.6,19.7,84223.0,19.3112,19.3899,19.2816,19.38,84223.0
2024-10-02 14:00:00,19.7,19.7,19.58,19.6,84470.0,19.38,19.38,19.262,19.2816,84470.0
2024-10-02 14:30:00,19.6,19.63,19.59,19.62,93898.0,19.2816,19.3112,19.2718,19.3013,93898.0
2024-10-02 15:00:00,19.62,19.62,19.55,19.55,141250.0,19.3013,19.3013,19.2325,19.2325,141250.0
2024-10-02 15:30:00,19.55,19.56,19.45,19.49,683474.0,19.2325,19.2423,19.1341,19.1734,683474.0
2024-10-03 09:30:00,19.28,19.33,18.9,18.97,560195.0,18.9668,19.016,18.593,18.6619,560195.0
2024-10-03 10:00:00,18.98,19.13,18.93,19.02,441374.0,18.6717,18.8193,18.6225,18.7111,441374.0
2024-10-03 10:30:00,19.01,19.19,18.99,19.16,195120.0,18.7012,18.8783,18.6815,18.8488,195120.0
2024-10-03 11:00:00,19.16,19.31,19.12,19.29,107623.0,18.8488,18.9964,18.8094,18.9767,107623.0
2024-10-03 11:30:00,19.3,19.36,19.28,19.35,111517.0,18.9865,19.0455,18.9668,19.0357,111517.0
2024-10-03 12:00:00,19.35,19.37,19.3,19.34,125306.0,19.0357,19.0554,18.9865,19.0259,125306.0
2024-10-03 12:30:00,19.34,19.34,19.17,19.19,81239.0,19.0259,19.0259,18.8586,18.8783,81239.0
2024-10-03 13:00:00,19.18,19.28,19.14,19.24,106432.0,18.8685,18.9668,18.8291,18.9275,106432.0
2024-10-03 13:30:00,19.23,19.34,19.22,19.32,86663.0,18.9177,19.0259,18.9078,19.0062,86663.0
2024-10-03 14:00:00,19.31,19.42,19.28,19.42,100405.0,18.9964,19.1046,18.9668,19.1046,100405.0
2024-10-03 14:30:00,19.42,19.53,19.41,19.48,183820.0,19.1046,19.2128,19.0947,19.1636,183820.0
2024-10-03 15:00:00,19.48,19.63,19.46,19.56,335389.0,19.1636,19.3112,19.1439,19.2423,335389.0
2024-10-03 15:30:00,19.57,19.59,19.48,19.54,597093.0,19.2521,19.2718,19.1636,19.2226,597093.0
2024-10-04 09:30:00,19.93,20.45,19.93,20.32,748177.0,19.6063,20.1178,19.6063,19.9899,748177.0
2024-10-04 10:00:00,20.32,20.92,20.3,20.6,1000389.0,19.9899,20.5802,19.9703,20.2654,1000389.0
2024-10-04 10:30:00,20.6,20.92,20.59,20.72,866104.0,20.2654,20.5802,20.2556,20.3834,866104.0
2024-10-04 11:00:00,20.72,20.83,20.66,20.7,252200.0,20.3834,20.4917,20.3244,20.3638,252200.0
2024-10-04 11:30:00,20.7,20.73,20.51,20.71,354358.0,20.3638,20.3933,20.1769,20.3736,354358.0
2024-10-04 12:00:00,20.71,20.77,20.67,20.69,264215.0,20.3736,20.4326,20.3343,20.3539,264215.0
2024-10-04 12:30:00,20.69,20.71,20.64,20.67,209671.0,20.3539,20.3736,20.3047,20.3343,209671.0
2024-10-04 13:00:00,20.67,20.67,20.59,20.61,136404.0,20.3343,20.3343,20.2556,20.2752,136404.0
2024-10-04 13:30:00,20.61,20.87,20.6,20.81,333778.0,20.2752,20.531,20.2654,20.472,333778.0
2024-10-04 14:00:00,20.8,20.83,20.68,20.69,246732.0,20.4621,20.4917,20.3441,20.3539,246732.0
2024-10-04 14:30:00,20.7,21.27,20.69,21.17,831787.0,20.3638,20.9245,20.3539,20.8261,831787.0
2024-10-04 15:00:00,21.16,21.2,21.02,21.09,569054.0,20.8163,20.8557,20.6786,20.7474,569054.0
2024-10-04 15:30:00,21.08,21.33,21.07,21.31,1617507.0,20.7376,20.9835,20.7278,20.9639,1617507.0
2024-10-07 09:30:00,21.32,21.4,20.65,20.69,560388.0,20.9737,21.0524,20.3146,20.3539,560388.0
2024-10-07 10:00:00,20.69,20.92,20.68,20.79,443951.0,20.3539,20.5802,20.3441,20.4523,443951.0
2024-10-07 10:30:00,20.79,20.79,20.53,20.55,287594.0,20.4523,20.4523,20.1965,20.2162,287594.0
2024-10-07 11:00:00,20.55,20.56,20.32,20.32,366310.0,20.2162,20.226,19.9899,19.9899,366310.0
2024-10-07 11:30:00,20.32,20.34,20.21,20.31,202630.0,19.9899,20.0096,19.8817,19.9801,202630.0
2024-10-07 12:00:00,20.3,20.33,20.22,20.25,168073.0,19.9703,19.9998,19.8916,19.9211,168073.0
2024-10-07 12:30:00,20.25,20.3,20.16,20.23,207987.0,19.9211,19.9703,19.8325,19.9014,207987.0
2024-10-07 13:00:00,20.23,20.36,20.1,20.11,200983.0,19.9014,20.0293,19.7735,19.7834,200983.0
2024-10-07 13:30:00,20.11,20.15,19.93,19.96,319443.0,19.7834,19.8227,19.6063,19.6358,319443.0
2024-10-07 14:00:00,19.96,19.98,19.82,19.89,356658.0,19.6358,19.6555,19.4981,19.5669,356658.0
2024-10-07 14:30:00,19.89,19.9,19.7,19.75,398154.0,19.5669,19.5768,19.38,19.4292,398154.0
2024-10-07 15:00:00,19.75,19.98,19.74,19.86,552203.0,19.4292,19.6555,19.4194,19.5374,552203.0
2024-10-07 15:30:00,19.86,19.95,19.82,19.84,1503540.0,19.5374,19.626,19.4981,19.5177,1503540.0
2024-10-08 09:30:00,19.63,19.71,19.5,19.69,289468.0,19.3112,19.3899,19.1833,19.3702,289468.0
2024-10-08 10:00:00,19.7,19.79,19.57,19.68,277810.0,19.38,19.4686,19.2521,19.3603,277810.0
2024-10-08 10:30:00,19.67,19.91,19.63,19.87,251464.0,19.3505,19.5866,19.3112,19.5473,251464.0
2024-10-08 11:00:00,19.88,19.88,19.75,19.82,126332.0,19.5571,19.5571,19.4292,19.4981,126332.0
2024-10-08 11:30:00,19.82,19.97,19.78,19.94,121177.0,19.4981,19.6456,19.4587,19.6161,121177.0
2024-10-08 12:00:00,19.94,20.08,19.93,20.04,99938.0,19.6161,19.7538,19.6063,19.7145,99938.0
2024-10-08 12:30:00,20.04,20.05,19.95,19.96,104383.0,19.7145,19.7243,19.626,19.6358,104383.0
2024-10-08 13:00:00,19.96,19.99,19.85,19.99,114823.0,19.6358,19.6653,19.5276,19.6653,114823.0
2024-10-08 13:30:00,19.98,20.14,19.98,20.11,123881.0,19.6555,19.8129,19.6555,19.7834,123881.0
2024-10-08 14:00:00,20.11,20.12,20.03,20.05,109276.0,19.7834,19.7932,19.7047,19.7243,109276.0
2024-10-08 14:30:00,20.05,20.12,20.05,20.12,108944.0,19.7243,19.7932,19.7243,19.7932,108944.0
2024-10-08 15:00:00,20.11,20.13,20.01,20.04,263769.0,19.7834,19.803,19.685,19.7145,263769.0
2024-10-08 15:30:00,20.03,20.04,19.85,19.89,748765.0,19.7047,19.7145,19.5276,19.5669,748765.0
2024-10-09 09:30:00,20.02,20.42,19.96,20.38,247657.0,19.6948,20.0883,19.6358,20.049,247657.0
2024-10-09 10:00:00,20.38,20.39,20.13,20.16,174282.0,20.049,20.0588,19.803,19.8325,174282.0
2024-10-09 10:30:00,20.16,20.18,19.97,20.15,188725.0,19.8325,19.8522,19.6456,19.8227,188725.0
2024-10-09 11:00:00,20.15,20.26,20.1,20.22,140171.0,19.8227,19.9309,19.7735,19.8916,140171.0
2024-10-09 11:30:00,20.22,20.27,20.2,20.25,135217.0,19.8916,19.9408,19.8719,19.9211,135217.0
2024-10-09 12:00:00,20.26,20.39,20.25,20.32,220934.0,19.9309,20.0588,19.9211,19.9899,220934.0
2024-10-09 12:30:00,20.32,20.33,20.15,20.17,167249.0,19.9899,19.9998,19.8227,19.8424,167249.0
2024-10-09 13:00:00,20.18,20.18,20.11,20.14,82473.0,19.8522,19.8522,19.7834,19.8129,82473.0
2024-10-09 13:30:00,20.14,20.16,20.11,20.15,79364.0,19.8129,19.8325,19.7834,19.8227,79364.0
2024-10-09 14:00:00,20.14,20.15,19.97,20.01,124434.0,19.8129,19.8227,19.6456,19.685,124434.0
2024-10-09 14:30:00,20.0,20.0,19.91,19.93,110641.0,19.6751,19.6751,19.5866,19.6063,110641.0
2024-10-09 15:00:00,19.93,19.94,19.83,19.92,511181.0,19.6063,19.6161,19.5079,19.5964,511181.0
2024-10-09 15:30:00,19.92,20.0,19.83,19.99,968224.0,19.5964,19.6751,19.5079,19.6653,968224.0
2024-10-10 09:30:00,19.91,19.96,19.75,19.89,109631.0,19.5866,19.6358,19.4292,19.5669,109631.0
2024-10-10 10:00:00,19.89,20.19,19.88,20.03,207128.0,19.5669,19.8621,19.5571,19.7047,207128.0
2024-10-10 10:30:00,20.03,20.12,19.95,20.11,242153.0,19.7047,19.7932,19.626,19.7834,242153.0
2024-10-10 11:00:00,20.11,20.22,20.03,20.12,154757.0,19.7834,19.8916,19.7047,19.7932,154757.0
2024-10-10 11:30:00,20.11,20.22,20.01,20.21,146976.0,19.7834,19.8916,19.685,19.8817,146976.0
2024-10-10 12:00:00,20.2,20.28,20.14,20.16,130137.0,19.8719,19.9506,19.8129,19.8325,130137.0
2024-10-10 12:30:00,20.16,20.24,20.13,20.22,119851.0,19.8325,19.9112,19.803,19.8916,119851.0
2024-10-10 13:00:00,20.23,20.24,20.14,20.22,100076.0,19.9014,19.9112,19.8129,19.8916,100076.0
2024-10-10 13:30:00,20.22,20.27,20.16,20.22,95036.0,19.8916,19.9408,19.8325,19.8916,95036.0
2024-10-10 14:00:00,20.23,20.23,20.13,20.19,136991.0,19.9014,19.9014,19.803,19.8621,136991.0
2024-10-10 14:30:00,20.19,20.2,20.08,20.09,131515.0,19.8621,19.8719,19.7538,19.7637,131515.0
2024-10-10 15:00:00,20.1,20.16,20.07,20.14,119325.0,19.7735,19.8325,19.744,19.8129,119325.0
2024-10-10 15:30:00,20.13,20.26,20.12,20.25,700040.0,19.803,19.9309,19.7932,19.9211,700040.0
2024-10-11 09:30:00,20.0,20.21,19.91,20.07,268196.0,19.6751,19.8817,19.5866,19.744,268196.0
2024-10-11 10:00:00,20.06,20.23,19.93,20.1,457019.0,19.7342,19.9014,19.6063,19.7735,457019.0
2024-10-11 10:30:00,20.11,20.35,20.04,20.2,249112.0,19.7834,20.0195,19.7145,19.8719,249112.0
2024-10-11 11:00:00,20.21,20.36,20.16,20.3,200478.0,19.8817,20.0293,19.8325,19.9703,200478.0
2024-10-11 11:30:00,20.29,20.31,20.12,20.21,448764.0,19.9604,19.9801,19.7932,19.8817,448764.0
2024-10-11 12:00:00,20.21,20.31,20.17,20.29,222289.0,19.8817,19.9801,19.8424,19.9604,222289.0
2024-10-11 12:30:00,20.3,20.3,20.13,20.18,168986.0,19.9703,19.9703,19.803,19.8522,168986.0
2024-10-11 13:00:00,20.17,20.24,20.13,20.22,110978.0,19.8424,19.9112,19.803,19.8916,110978.0
2024-10-11 13:30:00,20.23,20.25,20.18,20.21,111381.0,19.9014,19.9211,19.8522,19.8817,111381.0
2024-10-11 14:00:00,20.21,20.29,20.15,20.27,158356.0,19.8817,19.9604,19.8227,19.9408,158356.0
2024-10-11 14:30:00,20.27,20.29,20.19,20.19,136150.0,19.9408,19.9604,19.8621,19.8621,136150.0
2024-10-11 15:00:00,20.2,20.3,20.17,20.26,203126.0,19.8719,19.9703,19.8424,19.9309,203126.0
2024-10-11 15:30:00,20.25,20.37,20.2,20.35,800989.0,19.9211,20.0391,19.8719,20.0195,800989.0
2024-10-14 09:30:00,19.56,19.92,19.4,19.5,770325.0,19.2423,19.5964,19.0849,19.1833,770325.0
2024-10-14 10:00:00,19.5,19.63,19.28,19.32,822188.0,19.1833,19.3112,18.9668,19.0062,822188.0
2024-10-14 10:30:00,19.32,19.38,19.13,19.18,562763.0,19.0062,19.0652,18.8193,18.8685,562763.0
2024-10-14 11:00:00,19.18,19.38,19.17,19.37,299509.0,18.8685,19.0652,18.8586,19.0554,299509.0
2024-10-14 11:30:00,19.37,19.48,19.33,19.46,214440.0,19.0554,19.1636,19.016,19.1439,214440.0
2024-10-14 12:00:00,19.46,19.49,19.37,19.41,168705.0,19.1439,19.1734,19.0554,19.0947,168705.0
2024-10-14 12:30:00,19.41,19.51,19.38,19.48,149403.0,19.0947,19.1931,19.0652,19.1636,149403.0
2024-10-14 13:00:00,19.48,19.5,19.29,19.3,197985.0,19.1636,19.1833,18.9767,18.9865,197985.0
2024-10-14 13:30:00,19.29,19.39,19.28,19.35,153606.0,18.9767,19.0751,18.9668,19.0357,153606.0
2024-10-14 14:00:00,19.35,19.36,19.3,19.31,144234.0,19.0357,19.0455,18.9865,18.9964,144234.0
2024-10-14 14:30:00,19.31,19.39,19.24,19.34,175990.0,18.9964,19.0751,18.9275,19.0259,175990.0
2024-10-14 15:00:00,19.34,19.4,19.33,19.39,245175.0,19.0259,19.0849,19.016,19.0751,245175.0
2024-10-14 15:30:00,19.39,19.46,19.32,19.35,1353513.0,19.0751,19.1439,19.0062,19.0357,1353513.0
2024-10-15 09:30:00,19.25,19.69,19.22,19.53,304603.0,18.9373,19.3702,18.9078,19.2128,304603.0
2024-10-15 10:00:00,19.53,19.82,19.46,19.8,186233.0,19.2128,19.4981,19.1439,19.4784,186233.0
2024-10-15 10:30:00,19.8,19.87,19.62,19.8,153518.0,19.4784,19.5473,19.3013,19.4784,153518.0
2024-10-15 11:00:00,19.79,19.91,19.67,19.75,141230.0,19.4686,19.5866,19.3505,19.4292,141230.0
2024-10-15 11:30:00,19.75,19.79,19.64,19.64,108577.0,19.4292,19.4686,19.321,19.321,108577.0
2024-10-15 12:00:00,19.64,19.73,19.63,19.71,101974.0,19.321,19.4095,19.3112,19.3899,101974.0
2024-10-15 12:30:00,19.72,19.76,19.63,19.76,90116.0,19.3997,19.439,19.3112,19.439,90116.0
2024-10-15 13:00:00,19.76,19.78,19.68,19.72,144835.0,19.439,19.4587,19.3603,19.3997,144835.0
2024-10-15 13:30:00,19.73,19.81,19.67,19.67,130114.0,19.4095,19.4882,19.3505,19.3505,130114.0
2024-10-15 14:00:00,19.67,19.69,19.57,19.57,106157.0,19.3505,19.3702,19.2521,19.2521,106157.0
2024-10-15 14:30:00,19.58,19.62,19.53,19.58,133876.0,19.262,19.3013,19.2128,19.262,133876.0
2024-10-15 15:00:00,19.59,19.6,19.42,19.46,294876.0,19.2718,19.2816,19.1046,19.1439,294876.0
2024-10-15 15:30:00,19.46,19.51,19.38,19.47,701304.0,19.1439,19.1931,19.0652,19.1538,701304.0
2024-10-16 09:30:00,19.71,19.94,19.58,19.83,210127.0,19.3899,19.6161,19.262,19.5079,210127.0
2024-10-16 10:00:00,19.82,20.05,19.8,19.8,261298.0,19.4981,19.7243,19.4784,19.4784,261298.0
2024-10-16 10:30:00,19.8,19.81,19.65,19.7,374773.0,19.4784,19.4882,19.3308,19.38,374773.0
2024-10-16 11:00:00,19.69,19.72,19.52,19.53,261038.0,19.3702,19.3997,19.2029,19.2128,261038.0
2024-10-16 11:30:00,19.52,19.58,19.48,19.51,247731.0,19.2029,19.262,19.1636,19.1931,247731.0
2024-10-16 12:00:00,19.51,19.59,19.47,19.53,193627.0,19.1931,19.2718,19.1538,19.2128,193627.0
2024-10-16 12:30:00,19.53,19.62,19.49,19.55,118219.0,19.2128,19.3013,19.1734,19.2325,118219.0
2024-10-16 13:00:00,19.55,19.63,19.51,19.61,142830.0,19.2325,19.3112,19.1931,19.2915,142830.0
2024-10-16 13:30:00,19.62,19.73,19.59,19.68,129943.0,19.3013,19.4095,19.2718,19.3603,129943.0
2024-10-16 14:00:00,19.67,19.75,19.64,19.7,171030.0,19.3505,19.4292,19.321,19.38,171030.0
2024-10-16 14:30:00,19.7,19.71,19.58,19.6,173502.0,19.38,19.3899,19.262,19.2816,173502.0
2024-10-16 15:00:00,19.6,19.68,19.5,19.51,250743.0,19.2816,19.3603,19.1833,19.1931,250743.0
2024-10-16 15:30:00,19.51,19.59,19.47,19.55,947604.0,19.1931,19.2718,19.1538,19.2325,947604.0
2024-10-17 09:30:00,19.5,19.87,19.5,19.72,382194.0,19.1833,19.5473,19.1833,19.3997,382194.0
2024-10-17 10:00:00,19.73,19.82,19.65,19.73,246894.0,19.4095,19.4981,19.3308,19.4095,246894.0
2024-10-17 10:30:00,19.73,19.9,19.73,19.87,208754.0,19.4095,19.5768,19.4095,19.5473,208754.0
2024-10-17 11:00:00,19.87,19.87,19.74,19.77,144093.0,19.5473,19.5473,19.4194,19.4489,144093.0
2024-10-17 11:30:00,19.77,19.98,19.76,19.91,338324.0,19.4489,19.6555,19.439,19.5866,338324.0
2024-10-17 12:00:00,19.92,19.92,19.76,19.82,190101.0,19.5964,19.5964,19.439,19.4981,190101.0
2024-10-17 12:30:00,19.82,19.9,19.81,19.85,117480.0,19.4981,19.5768,19.4882,19.5276,117480.0
2024-10-17 13:00:00,19.86,19.88,19.76,19.78,119657.0,19.5374,19.5571,19.439,19.4587,119657.0
2024-10-17 13:30:00,19.79,19.99,19.77,19.96,253556.0,19.4686,19.6653,19.4489,19.6358,253556.0
2024-10-17 14:00:00,19.96,20.0,19.89,19.91,241684.0,19.6358,19.6751,19.5669,19.5866,241684.0
2024-10-17 14:30:00,19.91,19.94,19.81,19.82,143674.0,19.5866,19.6161,19.4882,19.4981,143674.0
2024-10-17 15:00:00,19.83,19.86,19.72,19.77,176887.0,19.5079,19.5374,19.3997,19.4489,176887.0
2024-10-17 15:30:00,19.76,19.85,19.74,19.78,953159.0,19.439,19.5276,19.4194,19.4587,953159.0
2024-10-18 09:30:00,19.87,20.01,19.61,19.98,240784.0,19.5473,19.685,19.2915,19.6555,240784.0
2024-10-18 10:00:00,19.97,20.09,19.86,19.9,186302.0,19.6456,19.7637,19.5374,19.5768,186302.0
2024-10-18 10:30:00,19.89,19.93,19.73,19.8,112186.0,19.5669,19.6063,19.4095,19.4784,112186.0
2024-10-18 11:00:00,19.8,19.81,19.59,19.65,195274.0,19.4784,19.4882,19.2718,19.3308,195274.0
2024-10-18 11:30:00,19.66,19.67,19.59,19.62,112673.0,19.3407,19.3505,19.2718,19.3013,112673.0
2024-10-18 12:00:00,19.62,19.69,19.61,19.68,119965.0,19.3013,19.3702,19.2915,19.3603,119965.0
2024-10-18 12:30:00,19.68,19.74,19.67,19.69,120394.0,19.3603,19.4194,19.3505,19.3702,120394.0
2024-10-18 13:00:00,19.69,19.7,19.63,19.64,132105.0,19.3702,19.38,19.3112,19.321,132105.0
2024-10-18 13:30:00,19.64,19.72,19.64,19.65,99394.0,19.321,19.3997,19.321,19.3308,99394.0
2024-10-18 14:00:00,19.65,19.73,19.62,19.71,120841.0,19.3308,19.4095,19.3013,19.3899,120841.0
2024-10-18 14:30:00,19.72,19.74,19.58,19.59,237201.0,19.3997,19.4194,19.262,19.2718,237201.0
2024-10-18 15:00:00,19.59,19.59,19.42,19.43,311253.0,19.2718,19.2718,19.1046,19.1144,311253.0
2024-10-18 15:30:00,19.43,19.6,19.4,19.6,887677.0,19.1144,19.2816,19.0849,19.2816,887677.0
2024-10-21 09:30:00,17.85,18.38,17.45,18.04,2108424.0,17.5601,18.0815,17.1666,17.747,2108424.0
2024-10-21 10:00:00,18.04,18.36,17.96,18.32,918543.0,17.747,18.0618,17.6683,18.0224,918543.0
2024-10-21 10:30:00,18.32,18.4,18.22,18.26,459641.0,18.0224,18.1011,17.9241,17.9634,459641.0
2024-10-21 11:00:00,18.26,18.31,18.13,18.21,602535.0,17.9634,18.0126,17.8355,17.9142,602535.0
2024-10-21 11:30:00,18.21,18.4,18.2,18.38,374376.0,17.9142,18.1011,17.9044,18.0815,374376.0
2024-10-21 12:00:00,18.38,18.46,18.34,18.39,290907.0,18.0815,18.1602,18.0421,18.0913,290907.0
2024-10-21 12:30:00,18.39,18.41,18.3,18.34,323472.0,18.0913,18.111,18.0028,18.0421,323472.0
2024-10-21 13:00:00,18.34,18.34,18.11,18.14,418357.0,18.0421,18.0421,17.8158,17.8454,418357.0
2024-10-21 13:30:00,18.14,18.22,18.1,18.13,448890.0,17.8454,17.9241,17.806,17.8355,448890.0
2024-10-21 14:00:00,18.13,18.16,18.05,18.14,470985.0,17.8355,17.865,17.7568,17.8454,470985.0
2024-10-21 14:30:00,18.14,18.14,17.98,17.99,467538.0,17.8454,17.8454,17.688,17.6978,467538.0
2024-10-21 15:00:00,17.99,18.05,17.97,18.01,634308.0,17.6978,17.7568,17.6781,17.7175,634308.0
2024-10-21 15:30:00,18.01,18.19,18.0,18.17,1645525.0,17.7175,17.8945,17.7076,17.8749,1645525.0
2024-10-22 09:30:00,18.07,18.23,17.9,17.98,645471.0,17.7765,17.9339,17.6093,17.688,645471.0
2024-10-22 10:00:00,17.98,18.03,17.95,18.01,397908.0,17.688,17.7371,17.6584,17.7175,397908.0
2024-10-22 10:30:00,18.01,18.11,17.99,18.0,438062.0,17.7175,17.8158,17.6978,17.7076,438062.0
2024-10-22 11:00:00,17.99,18.02,17.94,17.95,476798.0,17.6978,17.7273,17.6486,17.6584,476798.0
2024-10-22 11:30:00,17.95,17.96,17.87,17.93,171559.0,17.6584,17.6683,17.5797,17.6388,171559.0
2024-10-22 12:00:00,17.94,18.03,17.9,18.02,313039.0,17.6486,17.7371,17.6093,17.7273,313039.0
2024-10-22 12:30:00,18.02,18.11,17.99,18.0,707935.0,17.7273,17.8158,17.6978,17.7076,707935.0
2024-10-22 13:00:00,18.0,18.01,17.94,17.96,225913.0,17.7076,17.7175,17.6486,17.6683,225913.0
2024-10-22 13:30:00,17.96,17.98,17.92,17.95,242766.0,17.6683,17.688,17.6289,17.6584,242766.0
2024-10-22 14:00:00,17.95,17.99,17.91,17.92,337789.0,17.6584,17.6978,17.6191,17.6289,337789.0
2024-10-22 14:30:00,17.92,17.96,17.83,17.85,449926.0,17.6289,17.6683,17.5404,17.5601,449926.0
2024-10-22 15:00:00,17.85,17.86,17.72,17.73,568994.0,17.5601,17.5699,17.4322,17.442,568994.0
2024-10-22 15:30:00,17.72,17.86,17.69,17.78,1881789.0,17.4322,17.5699,17.4027,17.4912,1881789.0
2024-10-23 09:30:00,17.79,17.79,17.53,17.61,460845.0,17.501,17.501,17.2453,17.324,460845.0
2024-10-23 10:00:00,17.6,17.66,17.52,17.63,476762.0,17.3141,17.3732,17.2354,17.3436,476762.0
2024-10-23 10:30:00,17.63,17.64,17.47,17.5,576153.0,17.3436,17.3535,17.1862,17.2158,576153.0
2024-10-23 11:00:00,17.5,17.57,17.42,17.44,699595.0,17.2158,17.2846,17.1371,17.1567,699595.0
2024-10-23 11:30:00,17.44,17.53,17.43,17.5,361847.0,17.1567,17.2453,17.1469,17.2158,361847.0
2024-10-23 12:00:00,17.49,17.55,17.43,17.53,254168.0,17.2059,17.2649,17.1469,17.2453,254168.0
2024-10-23 12:30:00,17.54,17.54,17.44,17.48,310232.0,17.2551,17.2551,17.1567,17.1961,310232.0
2024-10-23 13:00:00,17.48,17.49,17.26,17.3,574652.0,17.1961,17.2059,16.9796,17.019,574652.0
2024-10-23 13:30:00,17.3,17.31,17.19,17.28,333705.0,17.019,17.0288,16.9108,16.9993,333705.0
2024-10-23 14:00:00,17.29,17.29,17.1,17.14,438579.0,17.0092,17.0092,16.8222,16.8616,438579.0
2024-10-23 14:30:00,17.14,17.22,17.14,17.2,294688.0,16.8616,16.9403,16.8616,16.9206,294688.0
2024-10-23 15:00:00,17.2,17.2,17.13,17.18,359846.0,16.9206,16.9206,16.8518,16.9009,359846.0
2024-10-23 15:30:00,17.18,17.21,17.14,17.18,1447870.0,16.9009,16.9305,16.8616,16.9009,1447870.0
2024-10-24 09:30:00,17.18,17.31,16.88,16.98,320593.0,16.9009,17.0288,16.6058,16.7042,320593.0
2024-10-24 10:00:00,16.98,17.03,16.85,16.98,409802.0,16.7042,16.7534,16.5763,16.7042,409802.0
2024-10-24 10:30:00,16.98,16.98,16.72,16.8,321977.0,16.7042,16.7042,16.4484,16.5271,321977.0
2024-10-24 11:00:00,16.8,16.83,16.58,16.66,572498.0,16.5271,16.5566,16.3107,16.3894,572498.0
2024-10-24 11:30:00,16.66,16.69,16.58,16.64,207094.0,16.3894,16.4189,16.3107,16.3697,207094.0
2024-10-24 12:00:00,16.64,16.67,16.59,16.64,159217.0,16.3697,16.3992,16.3205,16.3697,159217.0
2024-10-24 12:30:00,16.64,16.72,16.61,16.66,162101.0,16.3697,16.4484,16.3402,16.3894,162101.0
2024-10-24 13:00:00,16.66,16.68,16.56,16.57,219057.0,16.3894,16.4091,16.291,16.3009,219057.0
2024-10-24 13:30:00,16.57,16.63,16.56,16.57,187496.0,16.3009,16.3599,16.291,16.3009,187496.0
2024-10-24 14:00:00,16.57,16.6,16.54,16.55,268992.0,16.3009,16.3304,16.2713,16.2812,268992.0
2024-10-24 14:30:00,16.55,16.65,16.54,16.63,191471.0,16.2812,16.3796,16.2713,16.3599,191471.0
2024-10-24 15:00:00,16.62,16.73,16.6,16.72,188405.0,16.35,16.4583,16.3304,16.4484,188405.0
2024-10-24 15:30:00,16.71,16.74,16.51,16.57,1564663.0,16.4386,16.4681,16.2418,16.3009,1564663.0
2024-10-25 09:30:00,16.71,17.05,16.65,16.98,408812.0,16.4386,16.7731,16.3796,16.7042,408812.0
2024-10-25 10:00:00,16.98,17.2,16.97,17.19,383768.0,16.7042,16.9206,16.6944,16.9108,383768.0
2024-10-25 10:30:00,17.19,17.26,17.05,17.09,371395.0,16.9108,16.9796,16.7731,16.8124,371395.0
2024-10-25 11:00:00,17.09,17.13,16.94,16.95,518897.0,16.8124,16.8518,16.6648,16.6747,518897.0
2024-10-25 11:30:00,16.95,17.01,16.91,16.98,328477.0,16.6747,16.7337,16.6353,16.7042,328477.0
2024-10-25 12:00:00,16.98,17.02,16.94,16.96,137487.0,16.7042,16.7435,16.6648,16.6845,137487.0
2024-10-25 12:30:00,16.96,17.01,16.88,16.95,276046.0,16.6845,16.7337,16.6058,16.6747,276046.0
2024-10-25 13:00:00,16.96,16.99,16.84,16.86,207089.0,16.6845,16.714,16.5665,16.5861,207089.0
2024-10-25 13:30:00,16.86,16.89,16.81,16.83,137437.0,16.5861,16.6157,16.537,16.5566,137437.0
2024-10-25 14:00:00,16.82,16.89,16.74,16.85,275399.0,16.5468,16.6157,16.4681,16.5763,275399.0
2024-10-25 14:30:00,16.85,16.85,16.81,16.85,177527.0,16.5763,16.5763,16.537,16.5763,177527.0
2024-10-25 15:00:00,16.85,16.85,16.7,16.7,287381.0,16.5763,16.5763,16.4287,16.4287,287381.0
2024-10-25 15:30:00,16.71,16.79,16.69,16.7,1242214.0,16.4386,16.5173,16.4189,16.4287,1242214.0
2024-10-28 09:30:00,16.67,17.25,16.65,17.1,511656.0,16.3992,16.9698,16.3796,16.8222,511656.0
2024-10-28 10:00:00,17.1,17.11,16.94,17.07,560687.0,16.8222,16.8321,16.6648,16.7927,560687.0
2024-10-28 10:30:00,17.07,17.33,17.06,17.23,667525.0,16.7927,17.0485,16.7829,16.9501,667525.0
2024-10-28 11:00:00,17.23,17.28,17.17,17.21,299736.0,16.9501,16.9993,16.8911,16.9305,299736.0
2024-10-28 11:30:00,17.21,17.3,17.16,17.26,500038.0,16.9305,17.019,16.8813,16.9796,500038.0
2024-10-28 12:00:00,17.26,17.33,17.25,17.31,276059.0,16.9796,17.0485,16.9698,17.0288,276059.0
2024-10-28 12:30:00,17.32,17.33,17.22,17.26,485673.0,17.0387,17.0485,16.9403,16.9796,485673.0
2024-10-28 13:00:00,17.26,17.42,17.25,17.39,560627.0,16.9796,17.1371,16.9698,17.1075,560627.0
2024-10-28 13:30:00,17.39,17.41,17.26,17.3,470758.0,17.1075,17.1272,16.9796,17.019,470758.0
2024-10-28 14:00:00,17.3,17.3,17.17,17.21,378050.0,17.019,17.019,16.8911,16.9305,378050.0
2024-10-28 14:30:00,17.21,17.28,17.18,17.2,508778.0,16.9305,16.9993,16.9009,16.9206,508778.0
2024-10-28 15:00:00,17.19,17.24,17.18,17.2,570448.0,16.9108,16.96,16.9009,16.9206,570448.0
2024-10-28 15:30:00,17.2,17.21,17.0,17.03,1879831.0,16.9206,16.9305,16.7239,16.7534,1879831.0
2024-10-29 09:30:00,20.3,21.93,19.7,21.73,5898837.0,19.9703,21.5738,19.38,21.377,5898837.0
2024-10-29 10:00:00,21.73,21.88,21.33,21.39,3041343.0,21.377,21.5246,20.9835,21.0426,3041343.0
2024-10-29 10:30:00,21.39,21.41,21.0,21.12,2091233.0,21.0426,21.0622,20.6589,20.777,2091233.0
2024-10-29 11:00:00,21.12,21.41,20.84,21.38,1358602.0,20.777,21.0622,20.5015,21.0327,1358602.0
2024-10-29 11:30:00,21.38,21.53,21.0,21.06,1406112.0,21.0327,21.1803,20.6589,20.7179,1406112.0
2024-10-29 12:00:00,21.07,21.19,20.87,21.08,1099804.0,20.7278,20.8458,20.531,20.7376,1099804.0
2024-10-29 12:30:00,21.07,21.27,20.92,20.96,816101.0,20.7278,20.9245,20.5802,20.6196,816101.0
2024-10-29 13:00:00,20.96,20.98,20.65,20.89,695567.0,20.6196,20.6392,20.3146,20.5507,695567.0
2024-10-29 13:30:00,20.89,20.99,20.8,20.89,540353.0,20.5507,20.6491,20.4621,20.5507,540353.0
2024-10-29 14:00:00,20.89,20.92,20.76,20.8,650286.0,20.5507,20.5802,20.4228,20.4621,650286.0
2024-10-29 14:30:00,20.8,21.33,20.77,21.33,1171734.0,20.4621,20.9835,20.4326,20.9835,1171734.0
2024-10-29 15:00:00,21.32,21.5,21.23,21.35,1351055.0,20.9737,21.1508,20.8852,21.0032,1351055.0
2024-10-29 15:30:00,21.35,21.67,21.24,21.62,3564217.0,21.0032,21.318,20.895,21.2688,3564217.0
2024-10-30 09:30:00,21.4,21.48,20.43,20.95,1459567.0,21.0524,21.1311,20.0982,20.6097,1459567.0
2024-10-30 10:00:00,20.95,21.21,20.75,21.17,874242.0,20.6097,20.8655,20.413,20.8261,874242.0
2024-10-30 10:30:00,21.16,22.07,21.14,21.96,2398170.0,20.8163,21.7115,20.7966,21.6033,2398170.0
2024-10-30 11:00:00,21.96,22.3,21.8,22.25,1477380.0,21.6033,21.9378,21.4459,21.8886,1477380.0
2024-10-30 11:30:00,22.26,22.72,22.19,22.69,1652996.0,21.8984,22.351,21.8296,22.3215,1652996.0
2024-10-30 12:00:00,22.7,22.92,22.58,22.82,1238309.0,22.3313,22.5477,22.2132,22.4493,1238309.0
2024-10-30 12:30:00,22.82,23.09,22.73,22.91,1173928.0,22.4493,22.715,22.3608,22.5379,1173928.0
2024-10-30 13:00:00,22.91,23.05,22.67,22.71,1095498.0,22.5379,22.6756,22.3018,22.3411,1095498.0
2024-10-30 13:30:00,22.71,22.75,22.45,22.53,1225749.0,22.3411,22.3805,22.0853,22.164,1225749.0
2024-10-30 14:00:00,22.53,22.75,22.48,22.59,553397.0,22.164,22.3805,22.1149,22.2231,553397.0
2024-10-30 14:30:00,22.6,22.75,22.56,22.69,496411.0,22.2329,22.3805,22.1936,22.3215,496411.0
2024-10-30 15:00:00,22.69,22.77,22.46,22.48,690899.0,22.3215,22.4002,22.0952,22.1149,690899.0
2024-10-30 15:30:00,22.48,22.53,22.2,22.26,2465563.0,22.1149,22.164,21.8394,21.8984,2465563.0
2024-10-31 09:30:00,22.47,22.61,21.77,21.81,698273.0,22.105,22.2428,21.4164,21.4557,698273.0
2024-10-31 10:00:00,21.8,21.84,21.43,21.48,677456.0,21.4459,21.4853,21.0819,21.1311,677456.0
2024-10-31 10:30:00,21.48,21.49,21.17,21.27,520710.0,21.1311,21.1409,20.8261,20.9245,520710.0
2024-10-31 11:00:00,21.3,21.34,21.13,21.28,491185.0,20.954,20.9934,20.7868,20.9344,491185.0
2024-10-31 11:30:00,21.29,21.35,21.14,21.23,308354.0,20.9442,21.0032,20.7966,20.8852,308354.0
2024-10-31 12:00:00,21.23,21.34,21.15,21.18,233623.0,20.8852,20.9934,20.8065,20.836,233623.0
2024-10-31 12:30:00,21.18,21.18,21.0,21.05,273989.0,20.836,20.836,20.6589,20.7081,273989.0
2024-10-31 13:00:00,21.05,21.12,21.0,21.09,286484.0,20.7081,20.777,20.6589,20.7474,286484.0
2024-10-31 13:30:00,21.09,21.15,20.94,21.01,253311.0,20.7474,20.8065,20.5999,20.6687,253311.0
2024-10-31 14:00:00,21.01,21.04,20.92,21.0,362408.0,20.6687,20.6983,20.5802,20.6589,362408.0
2024-10-31 14:30:00,20.99,21.03,20.88,20.96,288565.0,20.6491,20.6884,20.5409,20.6196,288565.0
2024-10-31 15:00:00,20.96,20.98,20.76,20.8,383231.0,20.6196,20.6392,20.4228,20.4621,383231.0
2024-10-31 15:30:00,20.8,20.85,20.67,20.7,1679243.0,20.4621,20.5113,20.3343,20.3638,1679243.0
2024-11-01 09:30:00,20.98,21.24,20.91,21.14,320283.0,20.6392,20.895,20.5704,20.7966,320283.0
2024-11-01 10:00:00,21.13,21.14,20.71,20.75,319068.0,20.7868,20.7966,20.3736,20.413,319068.0
2024-11-01 10:30:00,20.76,21.13,20.68,21.13,278956.0,20.4228,20.7868,20.3441,20.7868,278956.0
2024-11-01 11:00:00,21.13,21.22,20.89,21.19,341703.0,20.7868,20.8753,20.5507,20.8458,341703.0
2024-11-01 11:30:00,21.19,21.19,21.01,21.02,140645.0,20.8458,20.8458,20.6687,20.6786,140645.0
2024-11-01 12:00:00,21.02,21.21,20.96,21.04,218986.0,20.6786,20.8655,20.6196,20.6983,218986.0
2024-11-01 12:30:00,21.04,21.1,20.96,20.96,203750.0,20.6983,20.7573,20.6196,20.6196,203750.0
2024-11-01 13:00:00,20.96,21.05,20.95,21.0,112250.0,20.6196,20.7081,20.6097,20.6589,112250.0
2024-11-01 13:30:00,21.01,21.01,20.89,20.96,118400.0,20.6687,20.6687,20.5507,20.6196,118400.0
2024-11-01 14:00:00,20.96,21.02,20.95,20.96,158281.0,20.6196,20.6786,20.6097,20.6196,158281.0
2024-11-01 14:30:00,20.96,21.0,20.9,20.99,223667.0,20.6196,20.6589,20.5605,20.6491,223667.0
2024-11-01 15:00:00,20.98,21.02,20.9,21.02,229222.0,20.6392,20.6786,20.5605,20.6786,229222.0
2024-11-01 15:30:00,21.02,21.1,20.99,21.06,923090.0,20.6786,20.7573,20.6491,20.7179,923090.0
2024-11-04 09:30:00,21.04,21.29,20.93,21.2,266294.0,20.6983,20.9442,20.59,20.8557,266294.0
2024-11-04 10:00:00,21.21,21.28,21.04,21.1,166149.0,20.8655,20.9344,20.6983,20.7573,166149.0
2024-11-04 10:30:00,21.1,21.24,20.97,20.98,143607.0,20.7573,20.895,20.6294,20.6392,143607.0
2024-11-04 11:00:00,20.97,21.15,20.9,21.14,149744.0,20.6294,20.8065,20.5605,20.7966,149744.0
2024-11-04 11:30:00,21.14,21.16,21.01,21.13,143465.0,20.7966,20.8163,20.6687,20.7868,143465.0
2024-11-04 12:00:00,21.13,21.16,21.06,21.11,107329.0,20.7868,20.8163,20.7179,20.7671,107329.0
2024-11-04 12:30:00,21.11,21.17,21.06,21.09,77677.0,20.7671,20.8261,20.7179,20.7474,77677.0
2024-11-04 13:00:00,21.1,21.12,20.99,21.05,187628.0,20.7573,20.777,20.6491,20.7081,187628.0
2024-11-04 13:30:00,21.05,21.08,21.0,21.04,107419.0,20.7081,20.7376,20.6589,20.6983,107419.0
2024-11-04 14:00:00,21.05,21.06,20.93,20.98,159786.0,20.7081,20.7179,20.59,20.6392,159786.0
2024-11-04 14:30:00,20.97,21.07,20.96,21.07,148618.0,20.6294,20.7278,20.6196,20.7278,148618.0
2024-11-04 15:00:00,21.07,21.21,21.06,21.16,201558.0,20.7278,20.8655,20.7179,20.8163,201558.0
2024-11-04 15:30:00,21.16,21.49,21.14,21.49,1388694.0,20.8163,21.1409,20.7966,21.1409,1388694.0
2024-11-05 09:30:00,21.29,21.38,21.0,21.02,364160.0,20.9442,21.0327,20.6589,20.6786,364160.0
2024-11-05 10:00:00,21.02,21.21,20.86,20.89,433765.0,20.6786,20.8655,20.5212,20.5507,433765.0
2024-11-05 10:30:00,20.89,21.29,20.76,21.28,649765.0,20.5507,20.9442,20.4228,20.9344,649765.0
2024-11-05 11:00:00,21.28,21.54,21.23,21.27,326091.0,20.9344,21.1901,20.8852,20.9245,326091.0
2024-11-05 11:30:00,21.27,21.32,21.16,21.21,185832.0,20.9245,20.9737,20.8163,20.8655,185832.0
2024-11-05 12:00:00,21.21,21.21,21.12,21.19,143849.0,20.8655,20.8655,20.777,20.8458,143849.0
2024-11-05 12:30:00,21.19,21.29,21.12,21.29,129755.0,20.8458,20.9442,20.777,20.9442,129755.0
2024-11-05 13:00:00,21.29,21.32,21.13,21.19,195215.0,20.9442,20.9737,20.7868,20.8458,195215.0
2024-11-05 13:30:00,21.19,21.28,21.14,21.23,267368.0,20.8458,20.9344,20.7966,20.8852,267368.0
2024-11-05 14:00:00,21.23,21.32,21.08,21.1,289561.0,20.8852,20.9737,20.7376,20.7573,289561.0
2024-11-05 14:30:00,21.09,21.13,21.05,21.08,231956.0,20.7474,20.7868,20.7081,20.7376,231956.0
2024-11-05 15:00:00,21.07,21.12,21.02,21.08,255648.0,20.7278,20.777,20.6786,20.7376,255648.0
2024-11-05 15:30:00,21.09,21.45,21.07,21.37,1361983.0,20.7474,21.1016,20.7278,21.0229,1361983.0
2024-11-06 09:30:00,21.59,21.78,21.36,21.52,356906.0,21.2393,21.4262,21.0131,21.1705,356906.0
2024-11-06 10:00:00,21.52,21.79,21.46,21.66,267518.0,21.1705,21.4361,21.1114,21.3082,267518.0
2024-11-06 10:30:00,21.66,21.66,21.45,21.48,225679.0,21.3082,21.3082,21.1016,21.1311,225679.0
2024-11-06 11:00:00,21.48,21.54,21.29,21.35,332825.0,21.1311,21.1901,20.9442,21.0032,332825.0
2024-11-06 11:30:00,21.35,21.36,21.1,21.21,324412.0,21.0032,21.0131,20.7573,20.8655,324412.0
2024-11-06 12:00:00,21.21,21.22,20.99,21.04,255358.0,20.8655,20.8753,20.6491,20.6983,255358.0
2024-11-06 12:30:00,21.04,21.15,21.02,21.14,134145.0,20.6983,20.8065,20.6786,20.7966,134145.0
2024-11-06 13:00:00,21.14,21.16,20.98,21.1,317316.0,20.7966,20.8163,20.6392,20.7573,317316.0
2024-11-06 13:30:00,21.11,21.12,20.99,21.1,237543.0,20.7671,20.777,20.6491,20.7573,237543.0
2024-11-06 14:00:00,21.1,21.19,20.97,21.16,358228.0,20.7573,20.8458,20.6294,20.8163,358228.0
2024-11-06 14:30:00,21.15,21.24,21.08,21.14,191472.0,20.8065,20.895,20.7376,20.7966,191472.0
2024-11-06 15:00:00,21.15,21.15,20.97,21.09,283273.0,20.8065,20.8065,20.6294,20.7474,283273.0
2024-11-06 15:30:00,21.09,21.11,20.81,20.82,1514470.0,20.7474,20.7671,20.472,20.4818,1514470.0
2024-11-07 09:30:00,20.8,21.73,20.8,21.54,240394.0,20.4621,21.377,20.4621,21.1901,240394.0
2024-11-07 10:00:00,21.54,21.87,21.53,21.81,345991.0,21.1901,21.5148,21.1803,21.4557,345991.0
2024-11-07 10:30:00,21.82,21.93,21.75,21.77,419355.0,21.4656,21.5738,21.3967,21.4164,419355.0
2024-11-07 11:00:00,21.77,21.79,21.53,21.56,182387.0,21.4164,21.4361,21.1803,21.2098,182387.0
2024-11-07 11:30:00,21.56,21.81,21.55,21.73,111542.0,21.2098,21.4557,21.2,21.377,111542.0
2024-11-07 12:00:00,21.71,21.81,21.68,21.74,132016.0,21.3574,21.4557,21.3279,21.3869,132016.0
2024-11-07 12:30:00,21.75,21.77,21.58,21.66,133330.0,21.3967,21.4164,21.2295,21.3082,133330.0
2024-11-07 13:00:00,21.66,21.68,21.59,21.62,74877.0,21.3082,21.3279,21.2393,21.2688,74877.0
2024-11-07 13:30:00,21.62,21.66,21.54,21.58,71609.0,21.2688,21.3082,21.1901,21.2295,71609.0
2024-11-07 14:00:00,21.57,21.63,21.5,21.6,105663.0,21.2196,21.2787,21.1508,21.2492,105663.0
2024-11-07 14:30:00,21.6,21.76,21.58,21.75,188022.0,21.2492,21.4066,21.2295,21.3967,188022.0
2024-11-07 15:00:00,21.74,21.82,21.65,21.77,244414.0,21.3869,21.4656,21.2983,21.4164,244414.0
2024-11-07 15:30:00,21.76,21.83,21.56,21.62,735292.0,21.4066,21.4754,21.2098,21.2688,735292.0
2024-11-08 09:30:00,21.17,21.64,21.1,21.53,171996.0,20.8261,21.2885,20.7573,21.1803,171996.0
2024-11-08 10:00:00,21.52,21.61,21.39,21.53,270642.0,21.1705,21.259,21.0426,21.1803,270642.0
2024-11-08 10:30:00,21.54,21.62,21.32,21.35,166955.0,21.1901,21.2688,20.9737,21.0032,166955.0
2024-11-08 11:00:00,21.36,21.42,21.31,21.39,197795.0,21.0131,21.0721,20.9639,21.0426,197795.0
2024-11-08 11:30:00,21.39,21.41,21.27,21.29,177283.0,21.0426,21.0622,20.9245,20.9442,177283.0
2024-11-08 12:00:00,21.29,21.4,21.22,21.37,143959.0,20.9442,21.0524,20.8753,21.0229,143959.0
2024-11-08 12:30:00,21.36,21.4,21.28,21.29,190724.0,21.0131,21.0524,20.9344,20.9442,190724.0
2024-11-08 13:00:00,21.28,21.28,21.16,21.2,114238.0,20.9344,20.9344,20.8163,20.8557,114238.0
2024-11-08 13:30:00,21.2,21.21,21.11,21.2,108043.0,20.8557,20.8655,20.7671,20.8557,108043.0
2024-11-08 14:00:00,21.2,21.24,21.01,21.03,137761.0,20.8557,20.895,20.6687,20.6884,137761.0
2024-11-08 14:30:00,21.03,21.07,20.95,20.95,206815.0,20.6884,20.7278,20.6097,20.6097,206815.0
2024-11-08 15:00:00,20.95,21.0,20.84,20.94,341181.0,20.6097,20.6589,20.5015,20.5999,341181.0
2024-11-08 15:30:00,20.94,20.97,20.83,20.96,884168.0,20.5999,20.6294,20.4917,20.6196,884168.0
2024-11-11 09:30:00,21.22,21.3,20.95,20.98,299981.0,20.8753,20.954,20.6097,20.6392,299981.0
2024-11-11 10:00:00,20.98,21.21,20.92,21.15,167956.0,20.6392,20.8655,20.5802,20.8065,167956.0
2024-11-11 10:30:00,21.16,21.25,21.13,21.19,122805.0,20.8163,20.9048,20.7868,20.8458,122805.0
2024-11-11 11:00:00,21.2,21.23,20.98,20.99,122775.0,20.8557,20.8852,20.6392,20.6491,122775.0
2024-11-11 11:30:00,21.0,21.02,20.87,20.94,172718.0,20.6589,20.6786,20.531,20.5999,172718.0
2024-11-11 12:00:00,20.94,21.07,20.9,20.95,104142.0,20.5999,20.7278,20.5605,20.6097,104142.0
2024-11-11 12:30:00,20.95,20.99,20.92,20.99,86903.0,20.6097,20.6491,20.5802,20.6491,86903.0
2024-11-11 13:00:00,20.98,20.99,20.75,20.76,160765.0,20.6392,20.6491,20.413,20.4228,160765.0
2024-11-11 13:30:00,20.76,20.82,20.71,20.72,106452.0,20.4228,20.4818,20.3736,20.3834,106452.0
2024-11-11 14:00:00,20.73,20.78,20.65,20.67,171619.0,20.3933,20.4425,20.3146,20.3343,171619.0
2024-11-11 14:30:00,20.67,20.69,20.57,20.64,196571.0,20.3343,20.3539,20.2359,20.3047,196571.0
2024-11-11 15:00:00,20.63,20.68,20.58,20.64,173679.0,20.2949,20.3441,20.2457,20.3047,173679.0
2024-11-11 15:30:00,20.64,20.78,20.6,20.75,982303.0,20.3047,20.4425,20.2654,20.413,982303.0
2024-11-12 09:30:00,20.38,20.7,20.37,20.5,204661.0,20.049,20.3638,20.0391,20.167,204661.0
2024-11-12 10:00:00,20.48,20.51,20.24,20.27,240950.0,20.1473,20.1769,19.9112,19.9408,240950.0
2024-11-12 10:30:00,20.27,20.35,20.12,20.14,239477.0,19.9408,20.0195,19.7932,19.8129,239477.0
2024-11-12 11:00:00,20.14,20.36,20.07,20.3,508800.0,19.8129,20.0293,19.744,19.9703,508800.0
2024-11-12 11:30:00,20.29,20.53,20.24,20.44,287557.0,19.9604,20.1965,19.9112,20.108,287557.0
2024-11-12 12:00:00,20.44,20.47,20.35,20.43,149878.0,20.108,20.1375,20.0195,20.0982,149878.0
2024-11-12 12:30:00,20.43,20.43,20.21,20.21,126589.0,20.0982,20.0982,19.8817,19.8817,126589.0
2024-11-12 13:00:00,20.21,20.26,20.11,20.25,138438.0,19.8817,19.9309,19.7834,19.9211,138438.0
2024-11-12 13:30:00,20.25,20.33,20.24,20.25,113360.0,19.9211,19.9998,19.9112,19.9211,113360.0
2024-11-12 14:00:00,20.24,20.29,20.18,20.18,125653.0,19.9112,19.9604,19.8522,19.8522,125653.0
2024-11-12 14:30:00,20.18,20.19,20.13,20.17,146750.0,19.8522,19.8621,19.803,19.8424,146750.0
2024-11-12 15:00:00,20.18,20.29,20.17,20.29,161608.0,19.8522,19.9604,19.8424,19.9604,161608.0
2024-11-12 15:30:00,20.29,20.32,20.23,20.26,867905.0,19.9604,19.9899,19.9014,19.9309,867905.0
2024-11-13 09:30:00,20.38,20.59,20.24,20.29,224741.0,20.049,20.2556,19.9112,19.9604,224741.0
2024-11-13 10:00:00,20.29,20.53,20.23,20.45,410069.0,19.9604,20.1965,19.9014,20.1178,410069.0
2024-11-13 10:30:00,20.44,20.47,20.31,20.35,366460.0,20.108,20.1375,19.9801,20.0195,366460.0
2024-11-13 11:00:00,20.35,20.35,20.0,20.03,439404.0,20.0195,20.0195,19.6751,19.7047,439404.0
2024-11-13 11:30:00,20.03,20.14,19.77,19.95,730880.0,19.7047,19.8129,19.4489,19.626,730880.0
2024-11-13 12:00:00,19.94,19.99,19.77,19.8,290036.0,19.6161,19.6653,19.4489,19.4784,290036.0
2024-11-13 12:30:00,19.8,20.14,19.79,20.11,206711.0,19.4784,19.8129,19.4686,19.7834,206711.0
2024-11-13 13:00:00,20.1,20.11,20.0,20.02,153896.0,19.7735,19.7834,19.6751,19.6948,153896.0
2024-11-13 13:30:00,20.01,20.1,19.91,19.94,151589.0,19.685,19.7735,19.5866,19.6161,151589.0
2024-11-13 14:00:00,19.94,19.96,19.88,19.88,168690.0,19.6161,19.6358,19.5571,19.5571,168690.0
2024-11-13 14:30:00,19.88,19.89,19.78,19.82,250475.0,19.5571,19.5669,19.4587,19.4981,250475.0
2024-11-13 15:00:00,19.83,19.95,19.79,19.89,376369.0,19.5079,19.626,19.4686,19.5669,376369.0
2024-11-13 15:30:00,19.89,20.03,19.87,19.99,1064331.0,19.5669,19.7047,19.5473,19.6653,1064331.0
2024-11-14 09:30:00,20.05,20.33,19.73,19.97,275085.0,19.7243,19.9998,19.4095,19.6456,275085.0
2024-11-14 10:00:00,19.97,20.22,19.97,20.19,269475.0,19.6456,19.8916,19.6456,19.8621,269475.0
2024-11-14 10:30:00,20.19,20.35,20.18,20.3,198154.0,19.8621,20.0195,19.8522,19.9703,198154.0
2024-11-14 11:00:00,20.3,20.44,20.25,20.37,208469.0,19.9703,20.108,19.9211,20.0391,208469.0
2024-11-14 11:30:00,20.37,20.37,20.22,20.25,157957.0,20.0391,20.0391,19.8916,19.9211,157957.0
2024-11-14 12:00:00,20.25,20.39,20.22,20.36,175815.0,19.9211,20.0588,19.8916,20.0293,175815.0
2024-11-14 12:30:00,20.35,20.49,20.31,20.46,297772.0,20.0195,20.1572,19.9801,20.1277,297772.0
2024-11-14 13:00:00,20.46,20.51,20.39,20.42,133349.0,20.1277,20.1769,20.0588,20.0883,133349.0
2024-11-14 13:30:00,20.42,20.44,20.37,20.41,210000.0,20.0883,20.108,20.0391,20.0785,210000.0
2024-11-14 14:00:00,20.42,20.46,20.41,20.45,169284.0,20.0883,20.1277,20.0785,20.1178,169284.0
2024-11-14 14:30:00,20.45,20.52,20.43,20.48,320385.0,20.1178,20.1867,20.0982,20.1473,320385.0
2024-11-14 15:00:00,20.47,20.47,20.3,20.39,184877.0,20.1375,20.1375,19.9703,20.0588,184877.0
2024-11-14 15:30:00,20.39,20.4,20.23,20.27,587863.0,20.0588,20.0686,19.9014,19.9408,587863.0
2024-11-15 09:30:00,20.24,20.39,20.11,20.12,499553.0,19.9112,20.0588,19.7834,19.7932,499553.0
2024-11-15 10:00:00,20.13,20.15,19.96,19.98,457238.0,19.803,19.8227,19.6358,19.6555,457238.0
2024-11-15 10:30:00,19.98,20.03,19.89,19.89,295562.0,19.6555,19.7047,19.5669,19.5669,295562.0
2024-11-15 11:00:00,19.88,20.04,19.88,19.94,144983.0,19.5571,19.7145,19.5571,19.6161,144983.0
2024-11-15 11:30:00,19.93,19.96,19.88,19.9,168465.0,19.6063,19.6358,19.5571,19.5768,168465.0
2024-11-15 12:00:00,19.89,19.96,19.82,19.93,147991.0,19.5669,19.6358,19.4981,19.6063,147991.0
2024-11-15 12:30:00,19.93,19.94,19.88,19.94,151600.0,19.6063,19.6161,19.5571,19.6161,151600.0
2024-11-15 13:00:00,19.94,20.01,19.91,19.99,149906.0,19.6161,19.685,19.5866,19.6653,149906.0
2024-11-15 13:30:00,19.98,20.02,19.92,19.98,97341.0,19.6555,19.6948,19.5964,19.6555,97341.0
2024-11-15 14:00:00,19.98,20.06,19.96,20.04,262025.0,19.6555,19.7342,19.6358,19.7145,262025.0
2024-11-15 14:30:00,20.04,20.13,19.99,20.1,168594.0,19.7145,19.803,19.6653,19.7735,168594.0
2024-11-15 15:00:00,20.1,20.22,20.08,20.18,253295.0,19.7735,19.8916,19.7538,19.8522,253295.0
2024-11-15 15:30:00,20.18,20.23,20.01,20.17,1211571.0,19.8522,19.9014,19.685,19.8424,1211571.0
2024-11-18 09:30:00,20.71,20.71,19.93,19.96,517785.0,20.3736,20.3736,19.6063,19.6358,517785.0
2024-11-18 10:00:00,19.93,19.96,19.76,19.93,155072.0,19.6063,19.6358,19.439,19.6063,155072.0
2024-11-18 10:30:00,19.92,19.99,19.86,19.91,190991.0,19.5964,19.6653,19.5374,19.5866,190991.0
2024-11-18 11:00:00,19.91,20.01,19.84,19.95,121242.0,19.5866,19.685,19.5177,19.626,121242.0
2024-11-18 11:30:00,19.95,20.05,19.91,19.98,99582.0,19.626,19.7243,19.5866,19.6555,99582.0
2024-11-18 12:00:00,19.98,20.05,19.94,20.02,130864.0,19.6555,19.7243,19.6161,19.6948,130864.0
2024-11-18 12:30:00,20.02,20.04,19.92,19.92,82078.0,19.6948,19.7145,19.5964,19.5964,82078.0
2024-11-18 13:00:00,19.92,19.92,19.66,19.66,216781.0,19.5964,19.5964,19.3407,19.3407,216781.0
2024-11-18 13:30:00,19.67,19.76,19.66,19.71,109988.0,19.3505,19.439,19.3407,19.3899,109988.0
2024-11-18 14:00:00,19.71,19.71,19.65,19.67,112097.0,19.3899,19.3899,19.3308,19.3505,112097.0
2024-11-18 14:30:00,19.66,19.73,19.64,19.7,120785.0,19.3407,19.4095,19.321,19.38,120785.0
2024-11-18 15:00:00,19.71,19.72,19.6,19.64,163942.0,19.3899,19.3997,19.2816,19.321,163942.0
2024-11-18 15:30:00,19.64,19.69,19.58,19.58,650370.0,19.321,19.3702,19.262,19.262,650370.0
2024-11-19 09:30:00,19.32,19.42,19.19,19.24,340703.0,19.0062,19.1046,18.8783,18.9275,340703.0
2024-11-19 10:00:00,19.23,19.31,19.13,19.31,179916.0,18.9177,18.9964,18.8193,18.9964,179916.0
2024-11-19 10:30:00,19.31,19.36,19.14,19.14,317847.0,18.9964,19.0455,18.8291,18.8291,317847.0
2024-11-19 11:00:00,19.14,19.25,19.02,19.06,330200.0,18.8291,18.9373,18.7111,18.7504,330200.0
2024-11-19 11:30:00,19.05,19.14,18.95,19.08,300788.0,18.7406,18.8291,18.6422,18.7701,300788.0
2024-11-19 12:00:00,19.07,19.29,19.07,19.21,329055.0,18.7602,18.9767,18.7602,18.898,329055.0
2024-11-19 12:30:00,19.21,19.35,19.2,19.28,242676.0,18.898,19.0357,18.8881,18.9668,242676.0
2024-11-19 13:00:00,19.28,19.28,19.19,19.28,137407.0,18.9668,18.9668,18.8783,18.9668,137407.0
2024-11-19 13:30:00,19.28,19.57,19.24,19.52,263635.0,18.9668,19.2521,18.9275,19.2029,263635.0
2024-11-19 14:00:00,19.52,19.58,19.31,19.32,226073.0,19.2029,19.262,18.9964,19.0062,226073.0
2024-11-19 14:30:00,19.33,19.34,19.21,19.23,279907.0,19.016,19.0259,18.898,18.9177,279907.0
2024-11-19 15:00:00,19.23,19.37,19.23,19.34,253298.0,18.9177,19.0554,18.9177,19.0259,253298.0
2024-11-19 15:30:00,19.34,19.38,19.25,19.29,1280316.0,19.0259,19.0652,18.9373,18.9767,1280316.0
2024-11-20 09:30:00,19.09,19.28,18.94,19.12,275019.0,18.7799,18.9668,18.6324,18.8094,275019.0
2024-11-20 10:00:00,19.14,19.21,18.9,19.05,158128.0,18.8291,18.898,18.593,18.7406,158128.0
2024-11-20 10:30:00,19.05,19.22,19.02,19.14,245441.0,18.7406,18.9078,18.7111,18.8291,245441.0
2024-11-20 11:00:00,19.14,19.22,19.03,19.1,321460.0,18.8291,18.9078,18.7209,18.7898,321460.0
2024-11-20 11:30:00,19.1,19.12,19.01,19.02,175625.0,18.7898,18.8094,18.7012,18.7111,175625.0
2024-11-20 12:00:00,19.02,19.05,18.94,19.02,176812.0,18.7111,18.7406,18.6324,18.7111,176812.0
2024-11-20 12:30:00,19.01,19.08,18.99,19.0,84868.0,18.7012,18.7701,18.6815,18.6914,84868.0
2024-11-20 13:00:00,19.0,19.02,18.94,18.98,92389.0,18.6914,18.7111,18.6324,18.6717,92389.0
2024-11-20 13:30:00,18.98,18.98,18.86,18.89,154722.0,18.6717,18.6717,18.5537,18.5832,154722.0
2024-11-20 14:00:00,18.89,18.93,18.82,18.86,173885.0,18.5832,18.6225,18.5143,18.5537,173885.0
2024-11-20 14:30:00,18.86,18.87,18.79,18.8,164104.0,18.5537,18.5635,18.4848,18.4946,164104.0
2024-11-20 15:00:00,18.79,18.81,18.65,18.71,179569.0,18.4848,18.5045,18.3471,18.4061,179569.0
2024-11-20 15:30:00,18.71,18.76,18.64,18.64,821454.0,18.4061,18.4553,18.3372,18.3372,821454.0
2024-11-21 09:30:00,18.59,18.73,18.44,18.53,310922.0,18.288,18.4258,18.1405,18.229,310922.0
2024-11-21 10:00:00,18.54,18.77,18.53,18.69,189083.0,18.2389,18.4651,18.229,18.3864,189083.0
2024-11-21 10:30:00,18.7,18.83,18.67,18.73,121865.0,18.3963,18.5241,18.3667,18.4258,121865.0
2024-11-21 11:00:00,18.73,18.82,18.67,18.77,95761.0,18.4258,18.5143,18.3667,18.4651,95761.0
2024-11-21 11:30:00,18.78,18.89,18.74,18.85,130420.0,18.475,18.5832,18.4356,18.5438,130420.0
2024-11-21 12:00:00,18.85,18.87,18.79,18.85,121416.0,18.5438,18.5635,18.4848,18.5438,121416.0
2024-11-21 12:30:00,18.85,18.88,18.83,18.85,172890.0,18.5438,18.5733,18.5241,18.5438,172890.0
2024-11-21 13:00:00,18.85,18.85,18.77,18.81,149320.0,18.5438,18.5438,18.4651,18.5045,149320.0
2024-11-21 13:30:00,18.8,19.01,18.8,18.94,171356.0,18.4946,18.7012,18.4946,18.6324,171356.0
2024-11-21 14:00:00,18.93,18.94,18.8,18.89,235761.0,18.6225,18.6324,18.4946,18.5832,235761.0
2024-11-21 14:30:00,18.88,18.92,18.79,18.8,314509.0,18.5733,18.6127,18.4848,18.4946,314509.0
2024-11-21 15:00:00,18.8,18.81,18.76,18.79,136397.0,18.4946,18.5045,18.4553,18.4848,136397.0
2024-11-21 15:30:00,18.78,18.85,18.7,18.79,750695.0,18.475,18.5438,18.3963,18.4848,750695.0
2024-11-22 09:30:00,19.0,19.59,18.99,19.51,365172.0,18.6914,19.2718,18.6815,19.1931,365172.0
2024-11-22 10:00:00,19.53,19.94,19.52,19.86,322061.0,19.2128,19.6161,19.2029,19.5374,322061.0
2024-11-22 10:30:00,19.87,20.07,19.87,19.96,322493.0,19.5473,19.744,19.5473,19.6358,322493.0
2024-11-22 11:00:00,19.97,20.02,19.81,19.81,191342.0,19.6456,19.6948,19.4882,19.4882,191342.0
2024-11-22 11:30:00,19.8,19.89,19.73,19.8,162020.0,19.4784,19.5669,19.4095,19.4784,162020.0
2024-11-22 12:00:00,19.8,19.92,19.76,19.82,183165.0,19.4784,19.5964,19.439,19.4981,183165.0
2024-11-22 12:30:00,19.82,19.85,19.74,19.76,121253.0,19.4981,19.5276,19.4194,19.439,121253.0
2024-11-22 13:00:00,19.77,19.9,19.76,19.89,138465.0,19.4489,19.5768,19.439,19.5669,138465.0
2024-11-22 13:30:00,19.88,19.93,19.86,19.9,158882.0,19.5571,19.6063,19.5374,19.5768,158882.0
2024-11-22 14:00:00,19.9,19.93,19.84,19.91,172073.0,19.5768,19.6063,19.5177,19.5866,172073.0
2024-11-22 14:30:00,19.91,19.93,19.78,19.8,182262.0,19.5866,19.6063,19.4587,19.4784,182262.0
2024-11-22 15:00:00,19.8,19.84,19.75,19.8,201259.0,19.4784,19.5177,19.4292,19.4784,201259.0
2024-11-22 15:30:00,19.8,19.86,19.74,19.74,864992.0,19.4784,19.5374,19.4194,19.4194,864992.0
2024-11-25 09:30:00,20.07,20.46,20.07,20.22,521964.0,19.744,20.1277,19.744,19.8916,521964.0
2024-11-25 10:00:00,20.21,20.62,20.13,20.62,338645.0,19.8817,20.2851,19.803,20.2851,338645.0
2024-11-25 10:30:00,20.61,21.02,20.59,20.98,425001.0,20.2752,20.6786,20.2556,20.6392,425001.0
2024-11-25 11:00:00,20.98,21.06,20.74,20.75,389296.0,20.6392,20.7179,20.4031,20.413,389296.0
2024-11-25 11:30:00,20.76,20.81,20.64,20.78,208921.0,20.4228,20.472,20.3047,20.4425,208921.0
2024-11-25 12:00:00,20.78,20.82,20.56,20.59,280133.0,20.4425,20.4818,20.226,20.2556,280133.0
2024-11-25 12:30:00,20.59,20.63,20.5,20.59,109358.0,20.2556,20.2949,20.167,20.2556,109358.0
2024-11-25 13:00:00,20.59,20.62,20.54,20.62,128402.0,20.2556,20.2851,20.2064,20.2851,128402.0
2024-11-25 13:30:00,20.62,20.65,20.52,20.55,127981.0,20.2851,20.3146,20.1867,20.2162,127981.0
2024-11-25 14:00:00,20.55,20.65,20.52,20.55,181684.0,20.2162,20.3146,20.1867,20.2162,181684.0
2024-11-25 14:30:00,20.55,20.59,20.49,20.52,121086.0,20.2162,20.2556,20.1572,20.1867,121086.0
2024-11-25 15:00:00,20.51,20.56,20.47,20.52,159614.0,20.1769,20.226,20.1375,20.1867,159614.0
2024-11-25 15:30:00,20.53,20.54,20.41,20.43,851119.0,20.1965,20.2064,20.0785,20.0982,851119.0
2024-11-26 09:30:00,20.02,20.22,19.85,20.05,194907.0,19.6948,19.8916,19.5276,19.7243,194907.0
2024-11-26 10:00:00,20.04,20.13,19.91,19.95,199285.0,19.7145,19.803,19.5866,19.626,199285.0
2024-11-26 10:30:00,19.95,20.17,19.85,20.12,169824.0,19.626,19.8424,19.5276,19.7932,169824.0
2024-11-26 11:00:00,20.12,20.17,20.0,20.07,96823.0,19.7932,19.8424,19.6751,19.744,96823.0
2024-11-26 11:30:00,20.07,20.26,20.06,20.19,96975.0,19.744,19.9309,19.7342,19.8621,96975.0
2024-11-26 12:00:00,20.2,20.21,20.13,20.16,79017.0,19.8719,19.8817,19.803,19.8325,79017.0
2024-11-26 12:30:00,20.16,20.28,20.15,20.2,69973.0,19.8325,19.9506,19.8227,19.8719,69973.0
2024-11-26 13:00:00,20.21,20.27,20.2,20.23,52113.0,19.8817,19.9408,19.8719,19.9014,52113.0
2024-11-26 13:30:00,20.23,20.28,20.22,20.25,53974.0,19.9014,19.9506,19.8916,19.9211,53974.0
2024-11-26 14:00:00,20.26,20.31,20.21,20.21,97767.0,19.9309,19.9801,19.8817,19.8817,97767.0
2024-11-26 14:30:00,20.21,20.24,20.13,20.24,111909.0,19.8817,19.9112,19.803,19.9112,111909.0
2024-11-26 15:00:00,20.24,20.34,20.23,20.23,188482.0,19.9112,20.0096,19.9014,19.9014,188482.0
2024-11-26 15:30:00,20.23,20.44,20.21,20.42,1099663.0,19.9014,20.108,19.8817,20.0883,1099663.0
2024-11-27 09:30:00,20.32,20.83,20.32,20.62,173426.0,19.9899,20.4917,19.9899,20.2851,173426.0
2024-11-27 10:00:00,20.63,20.68,20.54,20.57,182164.0,20.2949,20.3441,20.2064,20.2359,182164.0
2024-11-27 10:30:00,20.57,20.76,20.53,20.73,178264.0,20.2359,20.4228,20.1965,20.3933,178264.0
2024-11-27 11:00:00,20.73,20.83,20.67,20.69,135458.0,20.3933,20.4917,20.3343,20.3539,135458.0
2024-11-27 11:30:00,20.69,20.7,20.52,20.53,205044.0,20.3539,20.3638,20.1867,20.1965,205044.0
2024-11-27 12:00:00,20.53,20.58,20.49,20.5,69851.0,20.1965,20.2457,20.1572,20.167,69851.0
2024-11-27 12:30:00,20.5,20.58,20.48,20.54,70393.0,20.167,20.2457,20.1473,20.2064,70393.0
2024-11-27 13:00:00,20.54,20.6,20.53,20.56,45523.0,20.2064,20.2654,20.1965,20.226,45523.0
2024-11-27 13:30:00,20.57,20.59,20.54,20.57,68638.0,20.2359,20.2556,20.2064,20.2359,68638.0
2024-11-27 14:00:00,20.56,20.58,20.43,20.51,71469.0,20.226,20.2457,20.0982,20.1769,71469.0
2024-11-27 14:30:00,20.52,20.59,20.5,20.55,73343.0,20.1867,20.2556,20.167,20.2162,73343.0
2024-11-27 15:00:00,20.55,20.61,20.49,20.55,95605.0,20.2162,20.2752,20.1572,20.2162,95605.0
2024-11-27 15:30:00,20.55,20.61,20.36,20.36,549907.0,20.2162,20.2752,20.0293,20.0293,549907.0
2024-11-29 09:30:00,20.36,20.5,20.16,20.21,158114.0,20.0293,20.167,19.8325,19.8817,158114.0
2024-11-29 10:00:00,20.21,20.3,20.16,20.3,106193.0,19.8817,19.9703,19.8325,19.9703,106193.0
2024-11-29 10:30:00,20.3,20.3,20.14,20.15,77051.0,19.9703,19.9703,19.8129,19.8227,77051.0
2024-11-29 11:00:00,20.16,20.23,20.16,20.21,69482.0,19.8325,19.9014,19.8325,19.8817,69482.0
2024-11-29 11:30:00,20.21,20.21,20.11,20.18,91114.0,19.8817,19.8817,19.7834,19.8522,91114.0
2024-11-29 12:00:00,20.18,20.27,20.18,20.26,76343.0,19.8522,19.9408,19.8522,19.9309,76343.0
2024-11-29 12:30:00,20.27,20.41,20.23,20.24,250023.0,19.9408,20.0785,19.9014,19.9112,250023.0
2024-12-02 09:30:00,20.35,20.57,20.24,20.54,346567.0,20.0195,20.2359,19.9112,20.2064,346567.0
2024-12-02 10:00:00,20.53,20.82,20.41,20.8,354202.0,20.1965,20.4818,20.0785,20.4621,354202.0
2024-12-02 10:30:00,20.8,20.93,20.76,20.87,281401.0,20.4621,20.59,20.4228,20.531,281401.0
2024-12-02 11:00:00,20.87,21.03,20.79,21.02,182985.0,20.531,20.6884,20.4523,20.6786,182985.0
2024-12-02 11:30:00,21.02,21.15,20.9,21.14,242250.0,20.6786,20.8065,20.5605,20.7966,242250.0
2024-12-02 12:00:00,21.14,21.14,21.01,21.01,108843.0,20.7966,20.7966,20.6687,20.6687,108843.0
2024-12-02 12:30:00,21.02,21.12,21.0,21.03,213823.0,20.6786,20.777,20.6589,20.6884,213823.0
2024-12-02 13:00:00,21.02,21.15,21.02,21.05,116223.0,20.6786,20.8065,20.6786,20.7081,116223.0
2024-12-02 13:30:00,21.05,21.07,20.89,20.89,131221.0,20.7081,20.7278,20.5507,20.5507,131221.0
2024-12-02 14:00:00,20.89,20.92,20.78,20.81,241518.0,20.5507,20.5802,20.4425,20.472,241518.0
2024-12-02 14:30:00,20.8,20.84,20.75,20.79,127963.0,20.4621,20.5015,20.413,20.4523,127963.0
2024-12-02 15:00:00,20.78,20.8,20.73,20.79,236185.0,20.4425,20.4621,20.3933,20.4523,236185.0
2024-12-02 15:30:00,20.78,20.93,20.77,20.87,941474.0,20.4425,20.59,20.4326,20.531,941474.0
2024-12-03 09:30:00,20.9,21.08,20.65,20.74,146621.0,20.5605,20.7376,20.3146,20.4031,146621.0
2024-12-03 10:00:00,20.73,20.81,20.54,20.79,271235.0,20.3933,20.472,20.2064,20.4523,271235.0
2024-12-03 10:30:00,20.78,20.9,20.74,20.87,136682.0,20.4425,20.5605,20.4031,20.531,136682.0
2024-12-03 11:00:00,20.88,20.93,20.84,20.89,108995.0,20.5409,20.59,20.5015,20.5507,108995.0
2024-12-03 11:30:00,20.88,21.01,20.83,20.98,155353.0,20.5409,20.6687,20.4917,20.6392,155353.0
2024-12-03 12:00:00,20.99,21.06,20.96,21.03,75880.0,20.6491,20.7179,20.6196,20.6884,75880.0
2024-12-03 12:30:00,21.03,21.11,20.95,21.09,85656.0,20.6884,20.7671,20.6097,20.7474,85656.0
2024-12-03 13:00:00,21.09,21.11,21.02,21.03,85731.0,20.7474,20.7671,20.6786,20.6884,85731.0
2024-12-03 13:30:00,21.03,21.03,20.92,20.94,86440.0,20.6884,20.6884,20.5802,20.5999,86440.0
2024-12-03 14:00:00,20.94,20.94,20.77,20.81,126524.0,20.5999,20.5999,20.4326,20.472,126524.0
2024-12-03 14:30:00,20.82,20.84,20.71,20.72,160313.0,20.4818,20.5015,20.3736,20.3834,160313.0
2024-12-03 15:00:00,20.73,20.74,20.65,20.68,349380.0,20.3933,20.4031,20.3146,20.3441,349380.0
2024-12-03 15:30:00,20.68,20.92,20.66,20.86,1148385.0,20.3441,20.5802,20.3244,20.5212,1148385.0
2024-12-04 09:30:00,20.65,21.0,20.64,20.99,183999.0,20.3146,20.6589,20.3047,20.6491,183999.0
2024-12-04 10:00:00,20.97,21.02,20.84,20.88,144036.0,20.6294,20.6786,20.5015,20.5409,144036.0
2024-12-04 10:30:00,20.88,20.98,20.8,20.83,135200.0,20.5409,20.6392,20.4621,20.4917,135200.0
2024-12-04 11:00:00,20.82,20.84,20.67,20.77,116597.0,20.4818,20.5015,20.3343,20.4326,116597.0
2024-12-04 11:30:00,20.76,20.95,20.76,20.92,120129.0,20.4228,20.6097,20.4228,20.5802,120129.0
2024-12-04 12:00:00,20.91,20.95,20.83,20.84,77870.0,20.5704,20.6097,20.4917,20.5015,77870.0
2024-12-04 12:30:00,20.83,20.96,20.8,20.96,298371.0,20.4917,20.6196,20.4621,20.6196,298371.0
2024-12-04 13:00:00,20.96,21.03,20.94,20.98,120074.0,20.6196,20.6884,20.5999,20.6392,120074.0
2024-12-04 13:30:00,20.98,20.98,20.82,20.84,94136.0,20.6392,20.6392,20.4818,20.5015,94136.0
2024-12-04 14:00:00,20.83,20.87,20.7,20.82,318737.0,20.4917,20.531,20.3638,20.4818,318737.0
2024-12-04 14:30:00,20.82,20.82,20.74,20.79,138588.0,20.4818,20.4818,20.4031,20.4523,138588.0
2024-12-04 15:00:00,20.8,20.82,20.73,20.8,143662.0,20.4621,20.4818,20.3933,20.4621,143662.0
2024-12-04 15:30:00,20.79,20.87,20.76,20.8,628985.0,20.4523,20.531,20.4228,20.4621,628985.0
2024-12-05 09:30:00,20.54,20.7,20.43,20.63,261587.0,20.2064,20.3638,20.0982,20.2949,261587.0
2024-12-05 10:00:00,20.63,20.71,20.38,20.39,132002.0,20.2949,20.3736,20.049,20.0588,132002.0
2024-12-05 10:30:00,20.38,20.44,20.29,20.3,120251.0,20.049,20.108,19.9604,19.9703,120251.0
2024-12-05 11:00:00,20.3,20.48,20.26,20.45,106524.0,19.9703,20.1473,19.9309,20.1178,106524.0
2024-12-05 11:30:00,20.45,20.7,20.43,20.66,442519.0,20.1178,20.3638,20.0982,20.3244,442519.0
2024-12-05 12:00:00,20.65,20.69,20.57,20.64,136113.0,20.3146,20.3539,20.2359,20.3047,136113.0
2024-12-05 12:30:00,20.64,20.65,20.44,20.48,340114.0,20.3047,20.3146,20.108,20.1473,340114.0
2024-12-05 13:00:00,20.48,20.57,20.47,20.48,99491.0,20.1473,20.2359,20.1375,20.1473,99491.0
2024-12-05 13:30:00,20.48,20.54,20.45,20.49,153645.0,20.1473,20.2064,20.1178,20.1572,153645.0
2024-12-05 14:00:00,20.5,20.57,20.48,20.51,99325.0,20.167,20.2359,20.1473,20.1769,99325.0
2024-12-05 14:30:00,20.51,20.57,20.5,20.55,134426.0,20.1769,20.2359,20.167,20.2162,134426.0
2024-12-05 15:00:00,20.55,20.55,20.44,20.44,115066.0,20.2162,20.2162,20.108,20.108,115066.0
2024-12-05 15:30:00,20.45,20.46,20.36,20.45,557121.0,20.1178,20.1277,20.0293,20.1178,557121.0
2024-12-06 09:30:00,20.86,21.53,20.81,21.53,374203.0,20.5212,21.1803,20.472,21.1803,374203.0
2024-12-06 10:00:00,21.52,21.83,21.47,21.51,476583.0,21.1705,21.4754,21.1213,21.1606,476583.0
2024-12-06 10:30:00,21.52,21.58,21.45,21.46,254498.0,21.1705,21.2295,21.1016,21.1114,254498.0
2024-12-06 11:00:00,21.45,21.45,21.13,21.14,233048.0,21.1016,21.1016,20.7868,20.7966,233048.0
2024-12-06 11:30:00,21.14,21.2,21.05,21.06,117290.0,20.7966,20.8557,20.7081,20.7179,117290.0
2024-12-06 12:00:00,21.05,21.09,20.98,21.04,149937.0,20.7081,20.7474,20.6392,20.6983,149937.0
2024-12-06 12:30:00,21.05,21.07,20.96,20.98,107331.0,20.7081,20.7278,20.6196,20.6392,107331.0
2024-12-06 13:00:00,20.98,21.07,20.93,20.99,116420.0,20.6392,20.7278,20.59,20.6491,116420.0
2024-12-06 13:30:00,20.98,21.04,20.92,20.94,81236.0,20.6392,20.6983,20.5802,20.5999,81236.0
2024-12-06 14:00:00,20.95,21.03,20.92,21.03,102460.0,20.6097,20.6884,20.5802,20.6884,102460.0
2024-12-06 14:30:00,21.03,21.14,20.99,21.1,119455.0,20.6884,20.7966,20.6491,20.7573,119455.0
2024-12-06 15:00:00,21.1,21.11,21.02,21.07,158165.0,20.7573,20.7671,20.6786,20.7278,158165.0
2024-12-06 15:30:00,21.07,21.16,21.01,21.07,974829.0,20.7278,20.8163,20.6687,20.7278,974829.0
2024-12-09 09:30:00,21.26,22.06,21.26,21.91,377335.0,20.9147,21.7017,20.9147,21.5541,377335.0
2024-12-09 10:00:00,21.91,22.06,21.8,21.88,249191.0,21.5541,21.7017,21.4459,21.5246,249191.0
2024-12-09 10:30:00,21.88,21.96,21.69,21.7,192217.0,21.5246,21.6033,21.3377,21.3475,192217.0
2024-12-09 11:00:00,21.7,21.71,21.57,21.61,155381.0,21.3475,21.3574,21.2196,21.259,155381.0
2024-12-09 11:30:00,21.61,21.65,21.51,21.57,147390.0,21.259,21.2983,21.1606,21.2196,147390.0
2024-12-09 12:00:00,21.57,21.63,21.45,21.48,126582.0,21.2196,21.2787,21.1016,21.1311,126582.0
2024-12-09 12:30:00,21.48,21.53,21.42,21.44,102951.0,21.1311,21.1803,21.0721,21.0918,102951.0
2024-12-09 13:00:00,21.43,21.47,21.36,21.46,116695.0,21.0819,21.1213,21.0131,21.1114,116695.0
2024-12-09 13:30:00,21.47,21.49,21.39,21.39,113998.0,21.1213,21.1409,21.0426,21.0426,113998.0
2024-12-09 14:00:00,21.39,21.45,21.31,21.37,216759.0,21.0426,21.1016,20.9639,21.0229,216759.0
2024-12-09 14:30:00,21.36,21.43,21.34,21.37,176661.0,21.0131,21.0819,20.9934,21.0229,176661.0
2024-12-09 15:00:00,21.37,21.43,21.28,21.36,255499.0,21.0229,21.0819,20.9344,21.0131,255499.0
2024-12-09 15:30:00,21.36,21.38,21.26,21.35,835141.0,21.0131,21.0327,20.9147,21.0032,835141.0
2024-12-10 09:30:00,21.39,21.48,20.87,20.93,189460.0,21.1334,21.2223,20.6196,20.6789,189460.0
2024-12-10 10:00:00,20.92,21.16,20.82,21.07,196311.0,20.669,20.9062,20.5702,20.8172,196311.0
2024-12-10 10:30:00,21.07,21.18,20.99,21.16,116114.0,20.8172,20.9259,20.7382,20.9062,116114.0
2024-12-10 11:00:00,21.16,21.19,21.02,21.1,162336.0,20.9062,20.9358,20.7678,20.8469,162336.0
2024-12-10 11:30:00,21.1,21.11,20.9,21.03,117771.0,20.8469,20.8568,20.6493,20.7777,117771.0
2024-12-10 12:00:00,21.03,21.04,20.97,21.01,116190.0,20.7777,20.7876,20.7184,20.758,116190.0
2024-12-10 12:30:00,21.01,21.1,21.0,21.04,121317.0,20.758,20.8469,20.7481,20.7876,121317.0
2024-12-10 13:00:00,21.03,21.08,20.92,20.96,294840.0,20.7777,20.8271,20.669,20.7086,294840.0
2024-12-10 13:30:00,20.96,20.97,20.82,20.83,98297.0,20.7086,20.7184,20.5702,20.5801,98297.0
2024-12-10 14:00:00,20.82,20.96,20.82,20.95,136724.0,20.5702,20.7086,20.5702,20.6987,136724.0
2024-12-10 14:30:00,20.95,20.95,20.85,20.91,119670.0,20.6987,20.6987,20.5999,20.6592,119670.0
2024-12-10 15:00:00,20.9,20.93,20.76,20.78,282049.0,20.6493,20.6789,20.511,20.5307,282049.0
2024-12-10 15:30:00,20.78,20.89,20.7,20.83,1022263.0,20.5307,20.6394,20.4517,20.5801,1022263.0
2024-12-11 09:30:00,21.32,21.67,21.0,21.43,264266.0,21.0642,21.41,20.7481,21.1729,264266.0
2024-12-11 10:00:00,21.43,21.47,21.32,21.4,130792.0,21.1729,21.2124,21.0642,21.1433,130792.0
2024-12-11 10:30:00,21.39,21.46,21.2,21.21,126533.0,21.1334,21.2026,20.9457,20.9556,126533.0
2024-12-11 11:00:00,21.22,21.42,21.21,21.35,106880.0,20.9654,21.163,20.9556,21.0939,106880.0
2024-12-11 11:30:00,21.36,21.37,21.29,21.32,96438.0,21.1038,21.1136,21.0346,21.0642,96438.0
2024-12-11 12:00:00,21.33,21.46,21.29,21.3,118464.0,21.0741,21.2026,21.0346,21.0445,118464.0
2024-12-11 12:30:00,21.3,21.43,21.29,21.39,134641.0,21.0445,21.1729,21.0346,21.1334,134641.0
2024-12-11 13:00:00,21.38,21.47,21.36,21.39,87593.0,21.1235,21.2124,21.1038,21.1334,87593.0
2024-12-11 13:30:00,21.39,21.4,21.22,21.22,143668.0,21.1334,21.1433,20.9654,20.9654,143668.0
2024-12-11 14:00:00,21.22,21.26,21.13,21.25,92224.0,20.9654,21.005,20.8765,20.9951,92224.0
2024-12-11 14:30:00,21.25,21.29,21.19,21.26,181319.0,20.9951,21.0346,20.9358,21.005,181319.0
2024-12-11 15:00:00,21.27,21.34,21.25,21.28,152220.0,21.0148,21.084,20.9951,21.0247,152220.0
2024-12-11 15:30:00,21.28,21.32,21.18,21.28,541718.0,21.0247,21.0642,20.9259,21.0247,541718.0
2024-12-12 09:30:00,21.11,21.34,21.07,21.26,114683.0,20.8568,21.084,20.8172,21.005,114683.0
2024-12-12 10:00:00,21.26,21.67,21.2,21.36,516140.0,21.005,21.41,20.9457,21.1038,516140.0
2024-12-12 10:30:00,21.35,21.36,21.04,21.13,212956.0,21.0939,21.1038,20.7876,20.8765,212956.0
2024-12-12 11:00:00,21.12,21.17,21.02,21.16,76256.0,20.8666,20.916,20.7678,20.9062,76256.0
2024-12-12 11:30:00,21.17,21.23,21.08,21.09,147944.0,20.916,20.9753,20.8271,20.837,147944.0
2024-12-12 12:00:00,21.09,21.35,21.06,21.35,68560.0,20.837,21.0939,20.8074,21.0939,68560.0
2024-12-12 12:30:00,21.35,21.36,21.28,21.35,128029.0,21.0939,21.1038,21.0247,21.0939,128029.0
2024-12-12 13:00:00,21.35,21.45,21.34,21.36,104984.0,21.0939,21.1927,21.084,21.1038,104984.0
2024-12-12 13:30:00,21.35,21.38,21.22,21.22,106534.0,21.0939,21.1235,20.9654,20.9654,106534.0
2024-12-12 14:00:00,21.22,21.23,21.06,21.11,122647.0,20.9654,20.9753,20.8074,20.8568,122647.0
2024-12-12 14:30:00,21.12,21.13,21.03,21.05,59257.0,20.8666,20.8765,20.7777,20.7975,59257.0
2024-12-12 15:00:00,21.04,21.11,20.97,20.98,140151.0,20.7876,20.8568,20.7184,20.7283,140151.0
2024-12-12 15:30:00,20.98,21.07,20.9,21.03,629110.0,20.7283,20.8172,20.6493,20.7777,629110.0
2024-12-13 09:30:00,20.9,21.2,20.74,20.77,99586.0,20.6493,20.9457,20.4912,20.5208,99586.0
2024-12-13 10:00:00,20.77,20.96,20.71,20.85,290270.0,20.5208,20.7086,20.4616,20.5999,290270.0
2024-12-13 10:30:00,20.84,20.93,20.77,20.85,116505.0,20.59,20.6789,20.5208,20.5999,116505.0
2024-12-13 11:00:00,20.86,20.96,20.83,20.96,76479.0,20.6098,20.7086,20.5801,20.7086,76479.0
2024-12-13 11:30:00,20.96,21.12,20.95,20.98,81011.0,20.7086,20.8666,20.6987,20.7283,81011.0
2024-12-13 12:00:00,20.97,20.97,20.78,20.89,125423.0,20.7184,20.7184,20.5307,20.6394,125423.0
2024-12-13 12:30:00,20.89,20.93,20.82,20.91,120024.0,20.6394,20.6789,20.5702,20.6592,120024.0
2024-12-13 13:00:00,20.9,20.95,20.85,20.92,145750.0,20.6493,20.6987,20.5999,20.669,145750.0
2024-12-13 13:30:00,20.92,20.95,20.89,20.92,83765.0,20.669,20.6987,20.6394,20.669,83765.0
2024-12-13 14:00:00,20.91,20.92,20.73,20.82,168074.0,20.6592,20.669,20.4813,20.5702,168074.0
2024-12-13 14:30:00,20.82,20.95,20.82,20.94,101309.0,20.5702,20.6987,20.5702,20.6888,101309.0
2024-12-13 15:00:00,20.94,21.02,20.93,20.96,92584.0,20.6888,20.7678,20.6789,20.7086,92584.0
2024-12-13 15:30:00,20.97,21.23,20.95,21.08,668777.0,20.7184,20.9753,20.6987,20.8271,668777.0
2024-12-16 09:30:00,20.7,21.36,20.7,21.35,291620.0,20.4517,21.1038,20.4517,21.0939,291620.0
2024-12-16 10:00:00,21.35,21.52,21.31,21.5,325317.0,21.0939,21.2618,21.0544,21.2421,325317.0
2024-12-16 10:30:00,21.5,21.69,21.49,21.63,217614.0,21.2421,21.4298,21.2322,21.3705,217614.0
2024-12-16 11:00:00,21.63,21.74,21.55,21.66,227389.0,21.3705,21.4792,21.2915,21.4002,227389.0
2024-12-16 11:30:00,21.66,21.75,21.61,21.64,204888.0,21.4002,21.4891,21.3508,21.3804,204888.0
2024-12-16 12:00:00,21.64,21.69,21.51,21.52,188679.0,21.3804,21.4298,21.252,21.2618,188679.0
2024-12-16 12:30:00,21.52,21.56,21.47,21.53,99870.0,21.2618,21.3014,21.2124,21.2717,99870.0
2024-12-16 13:00:00,21.53,21.53,21.39,21.39,73370.0,21.2717,21.2717,21.1334,21.1334,73370.0
2024-12-16 13:30:00,21.39,21.42,21.31,21.38,85534.0,21.1334,21.163,21.0544,21.1235,85534.0
2024-12-16 14:00:00,21.37,21.5,21.33,21.38,180908.0,21.1136,21.2421,21.0741,21.1235,180908.0
2024-12-16 14:30:00,21.38,21.58,21.36,21.57,136692.0,21.1235,21.3211,21.1038,21.3112,136692.0
2024-12-16 15:00:00,21.56,21.58,21.48,21.53,201482.0,21.3014,21.3211,21.2223,21.2717,201482.0
2024-12-16 15:30:00,21.52,21.68,21.47,21.65,852831.0,21.2618,21.4199,21.2124,21.3903,852831.0
2024-12-17 09:30:00,21.85,22.15,21.65,21.78,561259.0,21.5879,21.8843,21.3903,21.5187,561259.0
2024-12-17 10:00:00,21.78,21.91,21.56,21.81,421633.0,21.5187,21.6472,21.3014,21.5484,421633.0
2024-12-17 10:30:00,21.82,21.9,21.73,21.82,186035.0,21.5582,21.6373,21.4693,21.5582,186035.0
2024-12-17 11:00:00,21.82,21.94,21.79,21.89,240677.0,21.5582,21.6768,21.5286,21.6274,240677.0
2024-12-17 11:30:00,21.89,22.35,21.88,22.27,332796.0,21.6274,22.0819,21.6175,22.0028,332796.0
2024-12-17 12:00:00,22.27,22.4,22.17,22.3,160331.0,22.0028,22.1313,21.904,22.0325,160331.0
2024-12-17 12:30:00,22.3,22.38,22.28,22.38,192978.0,22.0325,22.1115,22.0127,22.1115,192978.0
2024-12-17 13:00:00,22.37,22.44,22.34,22.43,97387.0,22.1016,22.1708,22.072,22.1609,97387.0
2024-12-17 13:30:00,22.43,22.44,22.31,22.35,121381.0,22.1609,22.1708,22.0424,22.0819,121381.0
2024-12-17 14:00:00,22.35,22.53,22.32,22.5,207590.0,22.0819,22.2597,22.0522,22.2301,207590.0
2024-12-17 14:30:00,22.5,22.51,22.38,22.43,243366.0,22.2301,22.24,22.1115,22.1609,243366.0
2024-12-17 15:00:00,22.43,22.46,22.32,22.37,326888.0,22.1609,22.1906,22.0522,22.1016,326888.0
2024-12-17 15:30:00,22.37,22.61,22.31,22.61,1604115.0,22.1016,22.3388,22.0424,22.3388,1604115.0
2024-12-18 09:30:00,22.67,23.04,22.6,23.04,687702.0,22.398,22.7636,22.3289,22.7636,687702.0
2024-12-18 10:00:00,23.03,23.39,22.9,23.3,1110563.0,22.7537,23.1094,22.6253,23.0205,1110563.0
2024-12-18 10:30:00,23.31,23.42,22.97,23.11,497296.0,23.0304,23.139,22.6944,22.8328,497296.0
2024-12-18 11:00:00,23.11,23.13,22.91,23.07,353884.0,22.8328,22.8525,22.6352,22.7932,353884.0
2024-12-18 11:30:00,23.07,23.26,23.07,23.24,932243.0,22.7932,22.981,22.7932,22.9612,932243.0
2024-12-18 12:00:00,23.24,23.36,23.02,23.3,1015321.0,22.9612,23.0798,22.7438,23.0205,1015321.0
2024-12-18 12:30:00,23.31,23.49,23.29,23.4,302520.0,23.0304,23.2082,23.0106,23.1193,302520.0
2024-12-18 13:00:00,23.41,23.44,23.26,23.37,350492.0,23.1292,23.1588,22.981,23.0896,350492.0
2024-12-18 13:30:00,23.37,23.41,23.24,23.36,301154.0,23.0896,23.1292,22.9612,23.0798,301154.0
2024-12-18 14:00:00,23.36,23.41,22.99,23.0,600921.0,23.0798,23.1292,22.7142,22.7241,600921.0
2024-12-18 14:30:00,23.0,23.14,22.75,22.77,505027.0,22.7241,22.8624,22.4771,22.4968,505027.0
2024-12-18 15:00:00,22.78,22.84,22.52,22.53,430069.0,22.5067,22.566,22.2498,22.2597,430069.0
2024-12-18 15:30:00,22.54,22.56,22.14,22.25,1019064.0,22.2696,22.2894,21.8744,21.9831,1019064.0
2024-12-19 09:30:00,22.23,22.34,22.02,22.16,434633.0,21.9633,22.072,21.7558,21.8942,434633.0
2024-12-19 10:00:00,22.15,22.38,22.09,22.11,528569.0,21.8843,22.1115,21.825,21.8448,528569.0
2024-12-19 10:30:00,22.11,22.13,21.77,21.79,672392.0,21.8448,21.8645,21.5088,21.5286,672392.0
2024-12-19 11:00:00,21.78,21.93,21.69,21.86,274711.0,21.5187,21.6669,21.4298,21.5978,274711.0
2024-12-19 11:30:00,21.86,21.96,21.81,21.86,162580.0,21.5978,21.6966,21.5484,21.5978,162580.0
2024-12-19 12:00:00,21.86,21.94,21.77,21.78,144388.0,21.5978,21.6768,21.5088,21.5187,144388.0
2024-12-19 12:30:00,21.78,21.79,21.46,21.54,991508.0,21.5187,21.5286,21.2026,21.2816,991508.0
2024-12-19 13:00:00,21.53,21.95,21.51,21.94,677867.0,21.2717,21.6867,21.252,21.6768,677867.0
2024-12-19 13:30:00,21.94,21.99,21.82,21.98,147783.0,21.6768,21.7262,21.5582,21.7163,147783.0
2024-12-19 14:00:00,21.99,22.05,21.89,21.95,131106.0,21.7262,21.7855,21.6274,21.6867,131106.0
2024-12-19 14:30:00,21.95,21.98,21.89,21.92,129879.0,21.6867,21.7163,21.6274,21.657,129879.0
2024-12-19 15:00:00,21.92,21.92,21.58,21.6,318598.0,21.657,21.657,21.3211,21.3409,318598.0
2024-12-19 15:30:00,21.6,21.67,21.44,21.67,1225212.0,21.3409,21.41,21.1828,21.41,1225212.0
2024-12-20 09:30:00,21.55,21.89,21.39,21.81,421516.0,21.2915,21.6274,21.1334,21.5484,421516.0
2024-12-20 10:00:00,21.82,22.0,21.72,21.96,535452.0,21.5582,21.7361,21.4594,21.6966,535452.0
2024-12-20 10:30:00,21.96,22.18,21.9,22.15,153077.0,21.6966,21.9139,21.6373,21.8843,153077.0
2024-12-20 11:00:00,22.16,22.32,22.12,22.21,229741.0,21.8942,22.0522,21.8546,21.9436,229741.0
2024-12-20 11:30:00,22.21,22.37,22.16,22.28,205502.0,21.9436,22.1016,21.8942,22.0127,205502.0
2024-12-20 12:00:00,22.29,22.4,22.25,22.35,139225.0,22.0226,22.1313,21.9831,22.0819,139225.0
2024-12-20 12:30:00,22.36,22.37,22.21,22.33,113326.0,22.0918,22.1016,21.9436,22.0621,113326.0
2024-12-20 13:00:00,22.33,22.38,22.14,22.14,144787.0,22.0621,22.1115,21.8744,21.8744,144787.0
2024-12-20 13:30:00,22.14,22.18,22.09,22.13,191085.0,21.8744,21.9139,21.825,21.8645,191085.0
2024-12-20 14:00:00,22.13,22.23,22.09,22.2,163877.0,21.8645,21.9633,21.825,21.9337,163877.0
2024-12-20 14:30:00,22.2,22.32,22.19,22.31,163478.0,21.9337,22.0522,21.9238,22.0424,163478.0
2024-12-20 15:00:00,22.31,22.32,22.16,22.21,246132.0,22.0424,22.0522,21.8942,21.9436,246132.0
2024-12-20 15:30:00,22.21,22.36,22.12,22.26,875078.0,21.9436,22.0918,21.8546,21.993,875078.0
2024-12-23 09:30:00,22.0,22.2,21.8,22.14,224544.0,21.7361,21.9337,21.5385,21.8744,224544.0
2024-12-23 10:00:00,22.15,22.21,21.72,21.75,166787.0,21.8843,21.9436,21.4594,21.4891,166787.0
2024-12-23 10:30:00,21.75,21.77,21.6,21.68,148977.0,21.4891,21.5088,21.3409,21.4199,148977.0
2024-12-23 11:00:00,21.68,21.8,21.67,21.71,144894.0,21.4199,21.5385,21.41,21.4496,144894.0
2024-12-23 11:30:00,21.71,21.79,21.68,21.78,105541.0,21.4496,21.5286,21.4199,21.5187,105541.0
2024-12-23 12:00:00,21.79,21.82,21.62,21.64,111352.0,21.5286,21.5582,21.3606,21.3804,111352.0
2024-12-23 12:30:00,21.64,21.72,21.6,21.66,141258.0,21.3804,21.4594,21.3409,21.4002,141258.0
2024-12-23 13:00:00,21.66,21.7,21.57,21.67,120723.0,21.4002,21.4397,21.3112,21.41,120723.0
2024-12-23 13:30:00,21.67,21.72,21.57,21.66,159107.0,21.41,21.4594,21.3112,21.4002,159107.0
2024-12-23 14:00:00,21.66,21.78,21.64,21.76,192270.0,21.4002,21.5187,21.3804,21.499,192270.0
2024-12-23 14:30:00,21.76,21.85,21.7,21.8,111460.0,21.499,21.5879,21.4397,21.5385,111460.0
2024-12-23 15:00:00,21.79,21.96,21.71,21.94,207663.0,21.5286,21.6966,21.4496,21.6768,207663.0
2024-12-23 15:30:00,21.95,22.05,21.9,22.03,663318.0,21.6867,21.7855,21.6373,21.7657,663318.0
2024-12-24 09:30:00,22.01,22.03,21.56,21.57,131600.0,21.746,21.7657,21.3014,21.3112,131600.0
2024-12-24 10:00:00,21.57,21.62,21.51,21.53,180237.0,21.3112,21.3606,21.252,21.2717,180237.0
2024-12-24 10:30:00,21.54,21.79,21.5,21.79,115837.0,21.2816,21.5286,21.2421,21.5286,115837.0
2024-12-24 11:00:00,21.79,21.86,21.75,21.8,185858.0,21.5286,21.5978,21.4891,21.5385,185858.0
2024-12-24 11:30:00,21.8,21.82,21.75,21.79,127063.0,21.5385,21.5582,21.4891,21.5286,127063.0
2024-12-24 12:00:00,21.79,21.98,21.78,21.96,152187.0,21.5286,21.7163,21.5187,21.6966,152187.0
2024-12-24 12:30:00,21.96,21.97,21.85,21.86,402675.0,21.6966,21.7064,21.5879,21.5978,402675.0
2024-12-26 09:30:00,21.95,22.11,21.81,22.09,233128.0,21.6867,21.8448,21.5484,21.825,233128.0
2024-12-26 10:00:00,22.09,22.27,22.06,22.16,164612.0,21.825,22.0028,21.7954,21.8942,164612.0
2024-12-26 10:30:00,22.16,22.26,22.15,22.25,149151.0,21.8942,21.993,21.8843,21.9831,149151.0
2024-12-26 11:00:00,22.25,22.25,22.11,22.17,145838.0,21.9831,21.9831,21.8448,21.904,145838.0
2024-12-26 11:30:00,22.18,22.23,22.13,22.18,164645.0,21.9139,21.9633,21.8645,21.9139,164645.0
2024-12-26 12:00:00,22.18,22.18,22.03,22.05,120573.0,21.9139,21.9139,21.7657,21.7855,120573.0
2024-12-26 12:30:00,22.05,22.08,21.93,22.0,151087.0,21.7855,21.8151,21.6669,21.7361,151087.0
2024-12-26 13:00:00,21.99,22.05,21.98,22.02,117129.0,21.7262,21.7855,21.7163,21.7558,117129.0
2024-12-26 13:30:00,22.02,22.03,21.91,21.95,110783.0,21.7558,21.7657,21.6472,21.6867,110783.0
2024-12-26 14:00:00,21.94,22.01,21.86,21.98,177175.0,21.6768,21.746,21.5978,21.7163,177175.0
2024-12-26 14:30:00,21.98,21.99,21.92,21.93,126949.0,21.7163,21.7262,21.657,21.6669,126949.0
2024-12-26 15:00:00,21.92,21.93,21.88,21.91,131539.0,21.657,21.6669,21.6175,21.6472,131539.0
2024-12-26 15:30:00,21.91,22.12,21.85,22.11,821407.0,21.6472,21.8546,21.5879,21.8448,821407.0
2024-12-27 09:30:00,21.98,22.14,21.83,22.03,133555.0,21.7163,21.8744,21.5681,21.7657,133555.0
2024-12-27 10:00:00,22.02,22.02,21.7,21.75,105357.0,21.7558,21.7558,21.4397,21.4891,105357.0
2024-12-27 10:30:00,21.76,21.91,21.71,21.91,66249.0,21.499,21.6472,21.4496,21.6472,66249.0
2024-12-27 11:00:00,21.9,21.92,21.83,21.87,84364.0,21.6373,21.657,21.5681,21.6076,84364.0
2024-12-27 11:30:00,21.87,21.89,21.7,21.74,82974.0,21.6076,21.6274,21.4397,21.4792,82974.0
2024-12-27 12:00:00,21.74,21.77,21.69,21.72,67453.0,21.4792,21.5088,21.4298,21.4594,67453.0
2024-12-27 12:30:00,21.73,21.79,21.7,21.74,59675.0,21.4693,21.5286,21.4397,21.4792,59675.0
2024-12-27 13:00:00,21.74,21.82,21.72,21.72,122530.0,21.4792,21.5582,21.4594,21.4594,122530.0
2024-12-27 13:30:00,21.73,21.84,21.7,21.84,58241.0,21.4693,21.578,21.4397,21.578,58241.0
2024-12-27 14:00:00,21.83,21.85,21.78,21.79,45918.0,21.5681,21.5879,21.5187,21.5286,45918.0
2024-12-27 14:30:00,21.8,21.86,21.79,21.83,77712.0,21.5385,21.5978,21.5286,21.5681,77712.0
2024-12-27 15:00:00,21.84,21.89,21.75,21.79,111253.0,21.578,21.6274,21.4891,21.5286,111253.0
2024-12-27 15:30:00,21.79,21.89,21.74,21.77,365920.0,21.5286,21.6274,21.4792,21.5088,365920.0
2024-12-30 09:30:00,21.26,21.38,20.8,20.84,244878.0,21.005,21.1235,20.5505,20.59,244878.0
2024-12-30 10:00:00,20.83,20.95,20.55,20.58,342471.0,20.5801,20.6987,20.3035,20.3331,342471.0
2024-12-30 10:30:00,20.58,20.79,20.57,20.77,252467.0,20.3331,20.5406,20.3232,20.5208,252467.0
2024-12-30 11:00:00,20.77,21.02,20.76,21.0,280788.0,20.5208,20.7678,20.511,20.7481,280788.0
2024-12-30 11:30:00,21.0,21.14,20.99,21.07,185009.0,20.7481,20.8864,20.7382,20.8172,185009.0
2024-12-30 12:00:00,21.07,21.22,21.06,21.17,135847.0,20.8172,20.9654,20.8074,20.916,135847.0
2024-12-30 12:30:00,21.18,21.31,21.15,21.26,148650.0,20.9259,21.0544,20.8963,21.005,148650.0
2024-12-30 13:00:00,21.26,21.29,21.14,21.18,199916.0,21.005,21.0346,20.8864,20.9259,199916.0
2024-12-30 13:30:00,21.18,21.29,21.15,21.26,241297.0,20.9259,21.0346,20.8963,21.005,241297.0
2024-12-30 14:00:00,21.27,21.29,21.15,21.17,150173.0,21.0148,21.0346,20.8963,20.916,150173.0
2024-12-30 14:30:00,21.18,21.32,21.17,21.3,129483.0,20.9259,21.0642,20.916,21.0445,129483.0
2024-12-30 15:00:00,21.3,21.38,21.27,21.3,208308.0,21.0445,21.1235,21.0148,21.0445,208308.0
2024-12-30 15:30:00,21.3,21.45,21.23,21.42,943929.0,21.0445,21.1927,20.9753,21.163,943929.0
2024-12-31 09:30:00,21.48,21.77,21.45,21.59,215243.0,21.2223,21.5088,21.1927,21.331,215243.0
2024-12-31 10:00:00,21.59,21.81,21.52,21.7,160171.0,21.331,21.5484,21.2618,21.4397,160171.0
2024-12-31 10:30:00,21.69,21.74,21.57,21.57,148428.0,21.4298,21.4792,21.3112,21.3112,148428.0
2024-12-31 11:00:00,21.57,21.57,21.36,21.39,131365.0,21.3112,21.3112,21.1038,21.1334,131365.0
2024-12-31 11:30:00,21.38,21.49,21.37,21.46,125375.0,21.1235,21.2322,21.1136,21.2026,125375.0
2024-12-31 12:00:00,21.45,21.47,21.27,21.27,111641.0,21.1927,21.2124,21.0148,21.0148,111641.0
2024-12-31 12:30:00,21.27,21.47,21.25,21.44,58920.0,21.0148,21.2124,20.9951,21.1828,58920.0
2024-12-31 13:00:00,21.44,21.44,21.32,21.32,63446.0,21.1828,21.1828,21.0642,21.0642,63446.0
2024-12-31 13:30:00,21.32,21.45,21.3,21.4,130444.0,21.0642,21.1927,21.0445,21.1433,130444.0
2024-12-31 14:00:00,21.39,21.45,21.36,21.38,134997.0,21.1334,21.1927,21.1038,21.1235,134997.0
2024-12-31 14:30:00,21.38,21.54,21.32,21.52,106874.0,21.1235,21.2816,21.0642,21.2618,106874.0
2024-12-31 15:00:00,21.51,21.61,21.5,21.59,96225.0,21.252,21.3508,21.2421,21.331,96225.0
2024-12-31 15:30:00,21.58,21.64,21.45,21.46,520333.0,21.3211,21.3804,21.1927,21.2026,520333.0
2025-01-02 09:30:00,21.73,22.04,21.59,21.93,162983.0,21.4693,21.7756,21.331,21.6669,162983.0
2025-01-02 10:00:00,21.93,21.93,21.59,21.64,136058.0,21.6669,21.6669,21.331,21.3804,136058.0
2025-01-02 10:30:00,21.64,21.74,21.55,21.69,120170.0,21.3804,21.4792,21.2915,21.4298,120170.0
2025-01-02 11:00:00,21.68,21.69,21.47,21.58,146610.0,21.4199,21.4298,21.2124,21.3211,146610.0
2025-01-02 11:30:00,21.58,21.6,21.48,21.51,71335.0,21.3211,21.3409,21.2223,21.252,71335.0
2025-01-02 12:00:00,21.51,21.62,21.41,21.42,162369.0,21.252,21.3606,21.1532,21.163,162369.0
2025-01-02 12:30:00,21.41,21.44,21.35,21.43,99069.0,21.1532,21.1828,21.0939,21.1729,99069.0
2025-01-02 13:00:00,21.42,21.45,21.34,21.39,75548.0,21.163,21.1927,21.084,21.1334,75548.0
2025-01-02 13:30:00,21.38,21.42,21.32,21.41,67746.0,21.1235,21.163,21.0642,21.1532,67746.0
2025-01-02 14:00:00,21.41,21.44,21.37,21.42,102032.0,21.1532,21.1828,21.1136,21.163,102032.0
2025-01-02 14:30:00,21.42,21.45,21.36,21.37,62930.0,21.163,21.1927,21.1038,21.1136,62930.0
2025-01-02 15:00:00,21.37,21.53,21.36,21.49,91966.0,21.1136,21.2717,21.1038,21.2322,91966.0
2025-01-02 15:30:00,21.5,21.62,21.46,21.54,530218.0,21.2421,21.3606,21.2026,21.2816,530218.0
2025-01-03 09:30:00,21.72,21.82,21.0,21.03,179671.0,21.4594,21.5582,20.7481,20.7777,179671.0
2025-01-03 10:00:00,21.0,21.13,20.86,21.04,292210.0,20.7481,20.8765,20.6098,20.7876,292210.0
2025-01-03 10:30:00,21.03,21.22,21.01,21.12,150964.0,20.7777,20.9654,20.758,20.8666,150964.0
2025-01-03 11:00:00,21.11,21.17,21.01,21.03,116453.0,20.8568,20.916,20.758,20.7777,116453.0
2025-01-03 11:30:00,21.03,21.08,20.98,21.05,153797.0,20.7777,20.8271,20.7283,20.7975,153797.0
2025-01-03 12:00:00,21.04,21.06,20.98,21.04,128138.0,20.7876,20.8074,20.7283,20.7876,128138.0
2025-01-03 12:30:00,21.04,21.05,20.88,20.92,181024.0,20.7876,20.7975,20.6295,20.669,181024.0
2025-01-03 13:00:00,20.92,21.02,20.86,21.01,127581.0,20.669,20.7678,20.6098,20.758,127581.0
2025-01-03 13:30:00,21.01,21.02,20.96,21.0,106901.0,20.758,20.7678,20.7086,20.7481,106901.0
2025-01-03 14:00:00,21.01,21.04,20.97,21.04,94207.0,20.758,20.7876,20.7184,20.7876,94207.0
2025-01-03 14:30:00,21.04,21.08,20.97,20.97,145677.0,20.7876,20.8271,20.7184,20.7184,145677.0
2025-01-03 15:00:00,20.98,21.27,20.94,21.24,178167.0,20.7283,21.0148,20.6888,20.9852,178167.0
2025-01-03 15:30:00,21.25,21.37,21.15,21.16,647474.0,20.9951,21.1136,20.8963,20.9062,647474.0
2025-01-06 09:30:00,21.46,21.84,21.22,21.65,303044.0,21.2026,21.578,20.9654,21.3903,303044.0
2025-01-06 10:00:00,21.65,21.82,21.59,21.62,169085.0,21.3903,21.5582,21.331,21.3606,169085.0
2025-01-06 10:30:00,21.62,21.75,21.36,21.42,160411.0,21.3606,21.4891,21.1038,21.163,160411.0
2025-01-06 11:00:00,21.43,21.58,21.36,21.57,135323.0,21.1729,21.3211,21.1038,21.3112,135323.0
2025-01-06 11:30:00,21.57,21.7,21.56,21.66,110961.0,21.3112,21.4397,21.3014,21.4002,110961.0
2025-01-06 12:00:00,21.65,21.73,21.6,21.66,101561.0,21.3903,21.4693,21.3409,21.4002,101561.0
2025-01-06 12:30:00,21.67,21.72,21.56,21.61,93498.0,21.41,21.4594,21.3014,21.3508,93498.0
2025-01-06 13:00:00,21.61,21.65,21.53,21.54,138402.0,21.3508,21.3903,21.2717,21.2816,138402.0
2025-01-06 13:30:00,21.53,21.62,21.52,21.53,151438.0,21.2717,21.3606,21.2618,21.2717,151438.0
2025-01-06 14:00:00,21.53,21.53,21.45,21.46,82775.0,21.2717,21.2717,21.1927,21.2026,82775.0
2025-01-06 14:30:00,21.46,21.51,21.42,21.43,106691.0,21.2026,21.252,21.163,21.1729,106691.0
2025-01-06 15:00:00,21.42,21.47,21.38,21.44,152506.0,21.163,21.2124,21.1235,21.1828,152506.0
2025-01-06 15:30:00,21.44,21.54,21.42,21.52,704546.0,21.1828,21.2816,21.163,21.2618,704546.0
2025-01-07 09:30:00,21.58,21.97,21.51,21.88,167067.0,21.3211,21.7064,21.252,21.6175,167067.0
2025-01-07 10:00:00,21.86,21.86,21.41,21.71,224404.0,21.5978,21.5978,21.1532,21.4496,224404.0
2025-01-07 10:30:00,21.72,21.74,21.39,21.63,245996.0,21.4594,21.4792,21.1334,21.3705,245996.0
2025-01-07 11:00:00,21.63,21.67,21.5,21.57,88186.0,21.3705,21.41,21.2421,21.3112,88186.0
2025-01-07 11:30:00,21.57,21.65,21.4,21.43,165002.0,21.3112,21.3903,21.1433,21.1729,165002.0
2025-01-07 12:00:00,21.43,21.52,21.43,21.51,74665.0,21.1729,21.2618,21.1729,21.252,74665.0
2025-01-07 12:30:00,21.51,21.57,21.43,21.57,107199.0,21.252,21.3112,21.1729,21.3112,107199.0
2025-01-07 13:00:00,21.57,21.67,21.55,21.67,198160.0,21.3112,21.41,21.2915,21.41,198160.0
2025-01-07 13:30:00,21.67,21.69,21.58,21.69,127881.0,21.41,21.4298,21.3211,21.4298,127881.0
2025-01-07 14:00:00,21.69,21.73,21.62,21.73,88991.0,21.4298,21.4693,21.3606,21.4693,88991.0
2025-01-07 14:30:00,21.73,21.76,21.62,21.68,181855.0,21.4693,21.499,21.3606,21.4199,181855.0
2025-01-07 15:00:00,21.67,21.69,21.53,21.6,498132.0,21.41,21.4298,21.2717,21.3409,498132.0
2025-01-07 15:30:00,21.6,21.64,21.51,21.59,867851.0,21.3409,21.3804,21.252,21.331,867851.0
2025-01-08 09:30:00,21.43,21.43,20.83,20.88,185903.0,21.1729,21.1729,20.5801,20.6295,185903.0
2025-01-08 10:00:00,20.88,21.23,20.87,21.18,177475.0,20.6295,20.9753,20.6196,20.9259,177475.0
2025-01-08 10:30:00,21.18,21.3,21.12,21.29,109395.0,20.9259,21.0445,20.8666,21.0346,109395.0
2025-01-08 11:00:00,21.28,21.36,21.13,21.19,98206.0,21.0247,21.1038,20.8765,20.9358,98206.0
2025-01-08 11:30:00,21.18,21.34,21.17,21.33,80585.0,20.9259,21.084,20.916,21.0741,80585.0
2025-01-08 12:00:00,21.32,21.42,21.23,21.33,126456.0,21.0642,21.163,20.9753,21.0741,126456.0
2025-01-08 12:30:00,21.33,21.48,21.3,21.47,96944.0,21.0741,21.2223,21.0445,21.2124,96944.0
2025-01-08 13:00:00,21.46,21.55,21.35,21.4,106177.0,21.2026,21.2915,21.0939,21.1433,106177.0
2025-01-08 13:30:00,21.4,21.47,21.37,21.39,311468.0,21.1433,21.2124,21.1136,21.1334,311468.0
2025-01-08 14:00:00,21.39,21.48,21.36,21.45,152654.0,21.1334,21.2223,21.1038,21.1927,152654.0
2025-01-08 14:30:00,21.44,21.45,21.38,21.45,61068.0,21.1828,21.1927,21.1235,21.1927,61068.0
2025-01-08 15:00:00,21.45,21.46,21.35,21.38,232681.0,21.1927,21.2026,21.0939,21.1235,232681.0
2025-01-08 15:30:00,21.38,21.55,21.32,21.53,621932.0,21.1235,21.2915,21.0642,21.2717,621932.0
2025-01-10 09:30:00,21.22,21.73,21.01,21.7,271821.0,20.9654,21.4693,20.758,21.4397,271821.0
2025-01-10 10:00:00,21.69,22.33,21.58,22.25,324745.0,21.4298,22.0621,21.3211,21.9831,324745.0
2025-01-10 10:30:00,22.25,22.62,22.18,22.55,597965.0,21.9831,22.3486,21.9139,22.2795,597965.0
2025-01-10 11:00:00,22.55,22.79,22.49,22.71,366475.0,22.2795,22.5166,22.2202,22.4376,366475.0
2025-01-10 11:30:00,22.71,22.89,22.63,22.86,407607.0,22.4376,22.6154,22.3585,22.5858,407607.0
2025-01-10 12:00:00,22.87,23.01,22.7,22.71,838264.0,22.5956,22.734,22.4277,22.4376,838264.0
2025-01-10 12:30:00,22.71,22.84,22.6,22.76,600194.0,22.4376,22.566,22.3289,22.487,600194.0
2025-01-10 13:00:00,22.76,22.9,22.7,22.79,338402.0,22.487,22.6253,22.4277,22.5166,338402.0
2025-01-10 13:30:00,22.79,22.97,22.76,22.78,260805.0,22.5166,22.6944,22.487,22.5067,260805.0
2025-01-10 14:00:00,22.78,22.86,22.73,22.79,402840.0,22.5067,22.5858,22.4573,22.5166,402840.0
2025-01-10 14:30:00,22.78,22.81,22.6,22.7,710538.0,22.5067,22.5364,22.3289,22.4277,710538.0
2025-01-10 15:00:00,22.7,22.81,22.65,22.8,334157.0,22.4277,22.5364,22.3783,22.5265,334157.0
2025-01-10 15:30:00,22.8,22.91,22.65,22.79,1269819.0,22.5265,22.6352,22.3783,22.5166,1269819.0
2025-01-13 09:30:00,22.58,22.6,21.94,22.34,270678.0,22.3091,22.3289,21.6768,22.072,270678.0
2025-01-13 10:00:00,22.33,22.6,22.21,22.5,276414.0,22.0621,22.3289,21.9436,22.2301,276414.0
2025-01-13 10:30:00,22.5,22.64,22.41,22.63,283968.0,22.2301,22.3684,22.1412,22.3585,283968.0
2025-01-13 11:00:00,22.62,22.69,22.47,22.51,241254.0,22.3486,22.4178,22.2004,22.24,241254.0
2025-01-13 11:30:00,22.51,22.8,22.36,22.37,351185.0,22.24,22.5265,22.0918,22.1016,351185.0
2025-01-13 12:00:00,22.37,22.6,22.36,22.56,158653.0,22.1016,22.3289,22.0918,22.2894,158653.0
2025-01-13 12:30:00,22.55,22.64,22.53,22.62,155580.0,22.2795,22.3684,22.2597,22.3486,155580.0
2025-01-13 13:00:00,22.61,22.67,22.59,22.62,102944.0,22.3388,22.398,22.319,22.3486,102944.0
2025-01-13 13:30:00,22.62,22.71,22.59,22.64,91493.0,22.3486,22.4376,22.319,22.3684,91493.0
2025-01-13 14:00:00,22.64,22.83,22.64,22.83,151563.0,22.3684,22.5561,22.3684,22.5561,151563.0
2025-01-13 14:30:00,22.84,22.98,22.83,22.97,181668.0,22.566,22.7043,22.5561,22.6944,181668.0
2025-01-13 15:00:00,22.96,23.02,22.89,23.02,190411.0,22.6846,22.7438,22.6154,22.7438,190411.0
2025-01-13 15:30:00,23.02,23.07,22.94,23.02,1171906.0,22.7438,22.7932,22.6648,22.7438,1171906.0
2025-01-14 09:30:00,23.2,23.42,23.08,23.2,194754.0,22.9217,23.139,22.8031,22.9217,194754.0
2025-01-14 10:00:00,23.2,23.34,23.17,23.26,775346.0,22.9217,23.06,22.892,22.981,775346.0
2025-01-14 10:30:00,23.25,23.37,23.15,23.16,299060.0,22.9711,23.0896,22.8723,22.8822,299060.0
2025-01-14 11:00:00,23.16,23.19,22.89,22.95,380180.0,22.8822,22.9118,22.6154,22.6747,380180.0
2025-01-14 11:30:00,22.95,23.0,22.87,22.89,163815.0,22.6747,22.7241,22.5956,22.6154,163815.0
2025-01-14 12:00:00,22.87,22.94,22.82,22.93,176188.0,22.5956,22.6648,22.5462,22.6549,176188.0
2025-01-14 12:30:00,22.93,23.08,22.91,22.98,246638.0,22.6549,22.8031,22.6352,22.7043,246638.0
2025-01-14 13:00:00,22.98,23.18,22.98,23.17,347381.0,22.7043,22.9019,22.7043,22.892,347381.0
2025-01-14 13:30:00,23.17,23.4,23.13,23.3,121606.0,22.892,23.1193,22.8525,23.0205,121606.0
2025-01-14 14:00:00,23.3,23.38,23.24,23.32,152549.0,23.0205,23.0995,22.9612,23.0402,152549.0
2025-01-14 14:30:00,23.32,23.33,23.08,23.09,189489.0,23.0402,23.0501,22.8031,22.813,189489.0
2025-01-14 15:00:00,23.08,23.1,23.0,23.05,186155.0,22.8031,22.8229,22.7241,22.7735,186155.0
2025-01-14 15:30:00,23.05,23.11,22.92,23.1,664733.0,22.7735,22.8328,22.645,22.8229,664733.0
2025-01-15 09:30:00,23.71,23.87,23.28,23.37,377606.0,23.4256,23.5836,23.0007,23.0896,377606.0
2025-01-15 10:00:00,23.38,23.68,23.36,23.6,293811.0,23.0995,23.3959,23.0798,23.3169,293811.0
2025-01-15 10:30:00,23.6,23.66,23.27,23.41,220557.0,23.3169,23.3762,22.9908,23.1292,220557.0
2025-01-15 11:00:00,23.41,23.53,23.35,23.35,211867.0,23.1292,23.2477,23.0699,23.0699,211867.0
2025-01-15 11:30:00,23.34,23.36,23.25,23.3,177015.0,23.06,23.0798,22.9711,23.0205,177015.0
2025-01-15 12:00:00,23.3,23.35,23.06,23.11,234699.0,23.0205,23.0699,22.7834,22.8328,234699.0
2025-01-15 12:30:00,23.12,23.23,23.08,23.16,92931.0,22.8426,22.9513,22.8031,22.8822,92931.0
2025-01-15 13:00:00,23.16,23.28,23.12,23.27,69235.0,22.8822,23.0007,22.8426,22.9908,69235.0
2025-01-15 13:30:00,23.27,23.35,23.23,23.34,112806.0,22.9908,23.0699,22.9513,23.06,112806.0
2025-01-15 14:00:00,23.34,23.48,23.31,23.43,628034.0,23.06,23.1983,23.0304,23.1489,628034.0
2025-01-15 14:30:00,23.43,23.56,23.42,23.49,197784.0,23.1489,23.2774,23.139,23.2082,197784.0
2025-01-15 15:00:00,23.5,23.55,23.33,23.41,309779.0,23.2181,23.2675,23.0501,23.1292,309779.0
2025-01-15 15:30:00,23.41,23.41,22.98,22.99,1818575.0,23.1292,23.1292,22.7043,22.7142,1818575.0
2025-01-16 09:30:00,23.34,23.5,22.86,23.07,259792.0,23.06,23.2181,22.5858,22.7932,259792.0
2025-01-16 10:00:00,23.07,23.24,22.98,23.21,208298.0,22.7932,22.9612,22.7043,22.9316,208298.0
2025-01-16 10:30:00,23.21,23.32,23.1,23.16,171469.0,22.9316,23.0402,22.8229,22.8822,171469.0
2025-01-16 11:00:00,23.16,23.4,23.16,23.39,295960.0,22.8822,23.1193,22.8822,23.1094,295960.0
2025-01-16 11:30:00,23.39,23.44,23.21,23.3,125879.0,23.1094,23.1588,22.9316,23.0205,125879.0
2025-01-16 12:00:00,23.31,23.34,23.25,23.29,123810.0,23.0304,23.06,22.9711,23.0106,123810.0
2025-01-16 12:30:00,23.29,23.34,23.22,23.28,127170.0,23.0106,23.06,22.9414,23.0007,127170.0
2025-01-16 13:00:00,23.28,23.49,23.25,23.43,221878.0,23.0007,23.2082,22.9711,23.1489,221878.0
2025-01-16 13:30:00,23.43,23.47,23.35,23.42,132678.0,23.1489,23.1884,23.0699,23.139,132678.0
2025-01-16 14:00:00,23.41,23.48,23.35,23.45,78381.0,23.1292,23.1983,23.0699,23.1687,78381.0
2025-01-16 14:30:00,23.45,23.53,23.45,23.5,202124.0,23.1687,23.2477,23.1687,23.2181,202124.0
2025-01-16 15:00:00,23.5,23.62,23.45,23.5,172117.0,23.2181,23.3366,23.1687,23.2181,172117.0
2025-01-16 15:30:00,23.5,23.72,23.5,23.65,729978.0,23.2181,23.4354,23.2181,23.3663,729978.0
2025-01-17 09:30:00,23.73,23.79,23.51,23.72,198759.0,23.4453,23.5046,23.228,23.4354,198759.0
2025-01-17 10:00:00,23.73,23.98,23.68,23.98,199352.0,23.4453,23.6923,23.3959,23.6923,199352.0
2025-01-17 10:30:00,23.99,23.99,23.87,23.95,179195.0,23.7022,23.7022,23.5836,23.6627,179195.0
2025-01-17 11:00:00,23.94,23.99,23.82,23.94,195901.0,23.6528,23.7022,23.5342,23.6528,195901.0
2025-01-17 11:30:00,23.94,23.99,23.84,23.86,133751.0,23.6528,23.7022,23.554,23.5738,133751.0
2025-01-17 12:00:00,23.87,23.97,23.84,23.92,206501.0,23.5836,23.6824,23.554,23.633,206501.0
2025-01-17 12:30:00,23.92,24.0,23.76,23.8,263568.0,23.633,23.7121,23.475,23.5145,263568.0
2025-01-17 13:00:00,23.8,23.86,23.66,23.67,194179.0,23.5145,23.5738,23.3762,23.386,194179.0
2025-01-17 13:30:00,23.67,23.71,23.59,23.66,165916.0,23.386,23.4256,23.307,23.3762,165916.0
2025-01-17 14:00:00,23.66,23.72,23.62,23.64,106881.0,23.3762,23.4354,23.3366,23.3564,106881.0
2025-01-17 14:30:00,23.63,23.68,23.6,23.62,112685.0,23.3465,23.3959,23.3169,23.3366,112685.0
2025-01-17 15:00:00,23.62,23.7,23.53,23.7,212201.0,23.3366,23.4157,23.2477,23.4157,212201.0
2025-01-17 15:30:00,23.7,23.82,23.66,23.68,873786.0,23.4157,23.5342,23.3762,23.3959,873786.0
2025-01-21 09:30:00,24.12,24.5,24.07,24.34,436390.0,23.8306,24.2061,23.7812,24.048,436390.0
2025-01-21 10:00:00,24.34,24.64,24.31,24.61,257045.0,24.048,24.3444,24.0184,24.3148,257045.0
2025-01-21 10:30:00,24.61,24.74,24.57,24.65,173193.0,24.3148,24.4432,24.2752,24.3543,173193.0
2025-01-21 11:00:00,24.64,24.74,24.56,24.59,210842.0,24.3444,24.4432,24.2654,24.295,210842.0
2025-01-21 11:30:00,24.6,24.84,24.5,24.73,331341.0,24.3049,24.542,24.2061,24.4333,331341.0
2025-01-21 12:00:00,24.72,24.84,24.64,24.77,163401.0,24.4234,24.542,24.3444,24.4729,163401.0
2025-01-21 12:30:00,24.77,24.95,24.71,24.8,263682.0,24.4729,24.6507,24.4136,24.5025,263682.0
2025-01-21 13:00:00,24.8,24.85,24.68,24.71,245786.0,24.5025,24.5519,24.3839,24.4136,245786.0
2025-01-21 13:30:00,24.7,24.75,24.62,24.73,183224.0,24.4037,24.4531,24.3246,24.4333,183224.0
2025-01-21 14:00:00,24.73,24.8,24.67,24.71,124447.0,24.4333,24.5025,24.374,24.4136,124447.0
2025-01-21 14:30:00,24.71,24.72,24.62,24.68,121826.0,24.4136,24.4234,24.3246,24.3839,121826.0
2025-01-21 15:00:00,24.67,24.79,24.65,24.78,165113.0,24.374,24.4926,24.3543,24.4827,165113.0
2025-01-21 15:30:00,24.78,24.85,24.59,24.81,672444.0,24.4827,24.5519,24.295,24.5124,672444.0
2025-01-22 09:30:00,24.81,24.82,24.51,24.73,170552.0,24.5124,24.5223,24.216,24.4333,170552.0
2025-01-22 10:00:00,24.72,25.08,24.72,25.01,318868.0,24.4234,24.7791,24.4234,24.71,318868.0
2025-01-22 10:30:00,25.01,25.2,24.85,24.93,487349.0,24.71,24.8977,24.5519,24.6309,487349.0
2025-01-22 11:00:00,24.92,25.08,24.89,24.91,406241.0,24.6211,24.7791,24.5914,24.6112,406241.0
2025-01-22 11:30:00,24.91,25.01,24.85,24.93,179254.0,24.6112,24.71,24.5519,24.6309,179254.0
2025-01-22 12:00:00,24.93,25.09,24.92,25.05,143503.0,24.6309,24.789,24.6211,24.7495,143503.0
2025-01-22 12:30:00,25.05,25.13,25.0,25.04,78945.0,24.7495,24.8285,24.7001,24.7396,78945.0
2025-01-22 13:00:00,25.04,25.11,25.01,25.04,95600.0,24.7396,24.8088,24.71,24.7396,95600.0
2025-01-22 13:30:00,25.04,25.1,25.03,25.08,83346.0,24.7396,24.7989,24.7297,24.7791,83346.0
2025-01-22 14:00:00,25.08,25.15,24.97,24.98,162178.0,24.7791,24.8483,24.6705,24.6803,162178.0
2025-01-22 14:30:00,24.98,25.1,24.97,25.0,183331.0,24.6803,24.7989,24.6705,24.7001,183331.0
2025-01-22 15:00:00,24.98,25.07,24.93,24.98,237442.0,24.6803,24.7693,24.6309,24.6803,237442.0
2025-01-22 15:30:00,24.98,25.21,24.98,25.13,1309193.0,24.6803,24.9076,24.6803,24.8285,1309193.0
2025-01-23 09:30:00,24.84,24.99,24.66,24.91,234584.0,24.542,24.6902,24.3642,24.6112,234584.0
2025-01-23 10:00:00,24.9,25.31,24.87,25.13,346474.0,24.6013,25.0064,24.5717,24.8285,346474.0
2025-01-23 10:30:00,25.11,25.33,25.1,25.28,198488.0,24.8088,25.0261,24.7989,24.9767,198488.0
2025-01-23 11:00:00,25.28,25.57,25.27,25.37,223184.0,24.9767,25.2633,24.9669,25.0657,223184.0
2025-01-23 11:30:00,25.36,25.44,25.31,25.32,103984.0,25.0558,25.1348,25.0064,25.0163,103984.0
2025-01-23 12:00:00,25.3,25.38,25.21,25.35,105901.0,24.9965,25.0755,24.9076,25.0459,105901.0
2025-01-23 12:30:00,25.35,25.4,25.31,25.35,171371.0,25.0459,25.0953,25.0064,25.0459,171371.0
2025-01-23 13:00:00,25.35,25.53,25.34,25.45,139689.0,25.0459,25.2237,25.036,25.1447,139689.0
2025-01-23 13:30:00,25.45,25.49,25.34,25.37,105456.0,25.1447,25.1842,25.036,25.0657,105456.0
2025-01-23 14:00:00,25.37,25.46,25.34,25.43,113431.0,25.0657,25.1546,25.036,25.1249,113431.0
2025-01-23 14:30:00,25.43,25.61,25.41,25.58,181991.0,25.1249,25.3028,25.1052,25.2731,181991.0
2025-01-23 15:00:00,25.58,25.74,25.54,25.7,388146.0,25.2731,25.4312,25.2336,25.3917,388146.0
2025-01-23 15:30:00,25.69,25.75,25.5,25.66,1034731.0,25.3818,25.4411,25.1941,25.3522,1034731.0
2025-01-24 09:30:00,25.59,25.99,25.56,25.89,295120.0,25.283,25.6782,25.2534,25.5794,295120.0
2025-01-24 10:00:00,25.91,26.43,25.85,26.39,544370.0,25.5992,26.1129,25.5399,26.0734,544370.0
2025-01-24 10:30:00,26.4,26.45,26.3,26.43,205745.0,26.0833,26.1327,25.9845,26.1129,205745.0
2025-01-24 11:00:00,26.43,26.48,26.28,26.33,213479.0,26.1129,26.1623,25.9647,26.0141,213479.0
2025-01-24 11:30:00,26.33,26.46,26.26,26.3,226276.0,26.0141,26.1426,25.945,25.9845,226276.0
2025-01-24 12:00:00,26.3,26.42,26.27,26.28,194233.0,25.9845,26.1031,25.9549,25.9647,194233.0
2025-01-24 12:30:00,26.28,26.34,26.16,26.18,133287.0,25.9647,26.024,25.8462,25.8659,133287.0
2025-01-24 13:00:00,26.17,26.25,26.08,26.14,216704.0,25.8561,25.9351,25.7671,25.8264,216704.0
2025-01-24 13:30:00,26.14,26.22,26.07,26.08,165675.0,25.8264,25.9055,25.7573,25.7671,165675.0
2025-01-24 14:00:00,26.08,26.13,26.01,26.08,252101.0,25.7671,25.8165,25.698,25.7671,252101.0
2025-01-24 14:30:00,26.08,26.15,26.04,26.11,224776.0,25.7671,25.8363,25.7276,25.7968,224776.0
2025-01-24 15:00:00,26.12,26.24,26.09,26.14,404019.0,25.8067,25.9252,25.777,25.8264,404019.0
2025-01-24 15:30:00,26.15,26.34,26.13,26.33,1505953.0,25.8363,26.024,25.8165,26.0141,1505953.0
2025-01-27 09:30:00,25.95,26.1,25.65,26.0,519741.0,25.6387,25.7869,25.3423,25.6881,519741.0
2025-01-27 10:00:00,26.0,26.01,25.64,25.96,340915.0,25.6881,25.698,25.3324,25.6486,340915.0
2025-01-27 10:30:00,25.96,26.12,25.72,25.76,439591.0,25.6486,25.8067,25.4115,25.451,439591.0
2025-01-27 11:00:00,25.76,25.79,25.63,25.68,190086.0,25.451,25.4806,25.3225,25.3719,190086.0
2025-01-27 11:30:00,25.68,25.78,25.66,25.76,207094.0,25.3719,25.4707,25.3522,25.451,207094.0
2025-01-27 12:00:00,25.75,25.9,25.74,25.86,168017.0,25.4411,25.5893,25.4312,25.5498,168017.0
2025-01-27 12:30:00,25.86,25.99,25.83,25.89,212483.0,25.5498,25.6782,25.5201,25.5794,212483.0
2025-01-27 13:00:00,25.89,26.08,25.88,25.99,161713.0,25.5794,25.7671,25.5695,25.6782,161713.0
2025-01-27 13:30:00,25.99,26.09,25.95,25.96,165754.0,25.6782,25.777,25.6387,25.6486,165754.0
2025-01-27 14:00:00,25.96,26.03,25.7,25.87,208611.0,25.6486,25.7177,25.3917,25.5597,208611.0
2025-01-27 14:30:00,25.87,25.87,25.64,25.78,526065.0,25.5597,25.5597,25.3324,25.4707,526065.0
2025-01-27 15:00:00,25.78,25.8,25.54,25.79,610694.0,25.4707,25.4905,25.2336,25.4806,610694.0
2025-01-27 15:30:00,25.79,26.02,25.76,26.0,1441900.0,25.4806,25.7079,25.451,25.6881,1441900.0
2025-01-28 09:30:00,25.83,26.61,25.83,26.46,501508.0,25.5201,26.2908,25.5201,26.1426,501508.0
2025-01-28 10:00:00,26.45,26.98,26.39,26.74,515682.0,26.1327,26.6563,26.0734,26.4192,515682.0
2025-01-28 10:30:00,26.74,26.85,26.62,26.82,967978.0,26.4192,26.5279,26.3007,26.4983,967978.0
2025-01-28 11:00:00,26.83,26.98,26.67,26.75,730209.0,26.5081,26.6563,26.3501,26.4291,730209.0
2025-01-28 11:30:00,26.76,26.81,26.61,26.68,534514.0,26.439,26.4884,26.2908,26.3599,534514.0
2025-01-28 12:00:00,26.68,26.79,26.61,26.63,261118.0,26.3599,26.4686,26.2908,26.3105,261118.0
2025-01-28 12:30:00,26.62,26.68,26.44,26.46,232568.0,26.3007,26.3599,26.1228,26.1426,232568.0
2025-01-28 13:00:00,26.46,26.5,26.33,26.39,169254.0,26.1426,26.1821,26.0141,26.0734,169254.0
2025-01-28 13:30:00,26.39,26.43,26.27,26.29,199963.0,26.0734,26.1129,25.9549,25.9746,199963.0
2025-01-28 14:00:00,26.3,26.63,26.29,26.63,231311.0,25.9845,26.3105,25.9746,26.3105,231311.0
2025-01-28 14:30:00,26.63,26.7,26.56,26.64,258183.0,26.3105,26.3797,26.2414,26.3204,258183.0
2025-01-28 15:00:00,26.64,26.7,26.44,26.44,352547.0,26.3204,26.3797,26.1228,26.1228,352547.0
2025-01-28 15:30:00,26.44,26.63,26.42,26.57,1515130.0,26.1228,26.3105,26.1031,26.2513,1515130.0
2025-01-29 09:30:00,27.74,29.02,27.54,28.7,3716981.0,27.4072,28.6719,27.2096,28.3557,3716981.0
2025-01-29 10:00:00,28.7,28.79,27.6,27.77,1740446.0,28.3557,28.4446,27.2689,27.4369,1740446.0
2025-01-29 10:30:00,27.77,27.97,26.61,26.64,1231588.0,27.4369,27.6345,26.2908,26.3204,1231588.0
2025-01-29 11:00:00,26.63,26.93,25.78,26.15,1571822.0,26.3105,26.6069,25.4707,25.8363,1571822.0
2025-01-29 11:30:00,26.14,26.26,25.01,25.32,2170702.0,25.8264,25.945,24.71,25.0163,2170702.0
2025-01-29 12:00:00,25.33,25.76,25.14,25.54,1388698.0,25.0261,25.451,24.8384,25.2336,1388698.0
2025-01-29 12:30:00,25.54,26.22,25.47,25.98,2211596.0,25.2336,25.9055,25.1645,25.6683,2211596.0
2025-01-29 13:00:00,25.99,26.06,25.56,25.75,676980.0,25.6782,25.7474,25.2534,25.4411,676980.0
2025-01-29 13:30:00,25.76,26.15,25.74,25.93,713683.0,25.451,25.8363,25.4312,25.6189,713683.0
2025-01-29 14:00:00,25.94,26.09,25.74,25.97,662955.0,25.6288,25.777,25.4312,25.6585,662955.0
2025-01-29 14:30:00,25.98,26.2,25.67,25.75,641187.0,25.6683,25.8857,25.3621,25.4411,641187.0
2025-01-29 15:00:00,25.76,25.91,25.47,25.59,696622.0,25.451,25.5992,25.1645,25.283,696622.0
2025-01-29 15:30:00,25.59,25.74,25.41,25.54,1917312.0,25.283,25.4312,25.1052,25.2336,1917312.0
2025-01-30 09:30:00,26.06,26.54,25.67,26.21,964054.0,25.7474,26.2216,25.3621,25.8956,964054.0
2025-01-30 10:00:00,26.18,26.49,26.04,26.05,830204.0,25.8659,26.1722,25.7276,25.7375,830204.0
2025-01-30 10:30:00,26.04,26.23,25.88,25.96,398350.0,25.7276,25.9153,25.5695,25.6486,398350.0
2025-01-30 11:00:00,25.95,26.4,25.94,26.37,367123.0,25.6387,26.0833,25.6288,26.0537,367123.0
2025-01-30 11:30:00,26.39,26.73,26.31,26.7,304764.0,26.0734,26.4093,25.9944,26.3797,304764.0
2025-01-30 12:00:00,26.69,26.7,26.54,26.58,264060.0,26.3698,26.3797,26.2216,26.2611,264060.0
2025-01-30 12:30:00,26.57,26.57,26.37,26.57,237189.0,26.2513,26.2513,26.0537,26.2513,237189.0
2025-01-30 13:00:00,26.57,26.79,26.54,26.74,195679.0,26.2513,26.4686,26.2216,26.4192,195679.0
2025-01-30 13:30:00,26.74,26.75,26.44,26.45,221507.0,26.4192,26.4291,26.1228,26.1327,221507.0
2025-01-30 14:00:00,26.45,26.59,26.42,26.53,200183.0,26.1327,26.271,26.1031,26.2117,200183.0
2025-01-30 14:30:00,26.54,26.56,26.48,26.5,208170.0,26.2216,26.2414,26.1623,26.1821,208170.0
2025-01-30 15:00:00,26.51,26.7,26.5,26.64,229268.0,26.192,26.3797,26.1821,26.3204,229268.0
2025-01-30 15:30:00,26.64,26.93,26.55,26.93,1313166.0,26.3204,26.6069,26.2315,26.6069,1313166.0
2025-01-31 09:30:00,26.66,26.79,26.16,26.21,192709.0,26.3402,26.4686,25.8462,25.8956,192709.0
2025-01-31 10:00:00,26.22,26.35,26.12,26.24,227552.0,25.9055,26.0339,25.8067,25.9252,227552.0
2025-01-31 10:30:00,26.24,26.31,25.96,26.1,129139.0,25.9252,25.9944,25.6486,25.7869,129139.0
2025-01-31 11:00:00,26.11,26.34,26.1,26.34,176954.0,25.7968,26.024,25.7869,26.024,176954.0
2025-01-31 11:30:00,26.34,26.54,26.34,26.44,108268.0,26.024,26.2216,26.024,26.1228,108268.0
2025-01-31 12:00:00,26.44,26.6,26.43,26.6,110004.0,26.1228,26.2809,26.1129,26.2809,110004.0
2025-01-31 12:30:00,26.6,26.76,26.55,26.67,164207.0,26.2809,26.439,26.2315,26.3501,164207.0
2025-01-31 13:00:00,26.67,26.67,26.47,26.5,109649.0,26.3501,26.3501,26.1525,26.1821,109649.0
2025-01-31 13:30:00,26.5,26.59,26.32,26.41,1068054.0,26.1821,26.271,26.0043,26.0932,1068054.0
2025-01-31 14:00:00,26.41,26.48,26.21,26.32,341283.0,26.0932,26.1623,25.8956,26.0043,341283.0
2025-01-31 14:30:00,26.31,26.32,26.03,26.23,420644.0,25.9944,26.0043,25.7177,25.9153,420644.0
2025-01-31 15:00:00,26.22,26.23,26.01,26.01,255727.0,25.9055,25.9153,25.698,25.698,255727.0
2025-01-31 15:30:00,26.02,26.12,25.96,25.96,646506.0,25.7079,25.8067,25.6486,25.6486,646506.0
2025-02-03 09:30:00,25.24,25.4,24.7,24.92,583565.0,24.9372,25.0953,24.4037,24.6211,583565.0
2025-02-03 10:00:00,24.92,25.2,24.51,25.17,324056.0,24.6211,24.8977,24.216,24.8681,324056.0
2025-02-03 10:30:00,25.17,25.3,25.04,25.29,294318.0,24.8681,24.9965,24.7396,24.9866,294318.0
2025-02-03 11:00:00,25.29,25.39,25.16,25.32,305871.0,24.9866,25.0854,24.8582,25.0163,305871.0
2025-02-03 11:30:00,25.32,25.43,25.0,25.03,189180.0,25.0163,25.1249,24.7001,24.7297,189180.0
2025-02-03 12:00:00,25.03,25.29,24.98,25.18,146237.0,24.7297,24.9866,24.6803,24.8779,146237.0
2025-02-03 12:30:00,25.18,25.18,24.91,24.95,265339.0,24.8779,24.8779,24.6112,24.6507,265339.0
2025-02-03 13:00:00,24.94,25.14,24.87,25.04,173848.0,24.6408,24.8384,24.5717,24.7396,173848.0
2025-02-03 13:30:00,25.04,25.09,24.77,24.91,297587.0,24.7396,24.789,24.4729,24.6112,297587.0
2025-02-03 14:00:00,24.91,25.11,24.85,24.99,252926.0,24.6112,24.8088,24.5519,24.6902,252926.0
2025-02-03 14:30:00,25.0,25.04,24.82,24.98,319044.0,24.7001,24.7396,24.5223,24.6803,319044.0
2025-02-03 15:00:00,24.97,24.98,24.63,24.64,333747.0,24.6705,24.6803,24.3345,24.3444,333747.0
2025-02-03 15:30:00,24.64,24.68,24.45,24.58,1361019.0,24.3444,24.3839,24.1567,24.2851,1361019.0
2025-02-04 09:30:00,24.6,24.97,24.47,24.52,350727.0,24.3049,24.6705,24.1764,24.2258,350727.0
2025-02-04 10:00:00,24.52,24.57,24.18,24.3,344163.0,24.2258,24.2752,23.8899,24.0085,344163.0
2025-02-04 10:30:00,24.29,24.69,24.29,24.61,203207.0,23.9986,24.3938,23.9986,24.3148,203207.0
2025-02-04 11:00:00,24.61,24.69,24.57,24.61,144698.0,24.3148,24.3938,24.2752,24.3148,144698.0
2025-02-04 11:30:00,24.61,24.67,24.49,24.52,156590.0,24.3148,24.374,24.1962,24.2258,156590.0
2025-02-04 12:00:00,24.53,24.68,24.52,24.55,128410.0,24.2357,24.3839,24.2258,24.2555,128410.0
2025-02-04 12:30:00,24.55,24.8,24.55,24.8,86473.0,24.2555,24.5025,24.2555,24.5025,86473.0
2025-02-04 13:00:00,24.79,24.79,24.69,24.72,79651.0,24.4926,24.4926,24.3938,24.4234,79651.0
2025-02-04 13:30:00,24.73,24.77,24.64,24.72,93459.0,24.4333,24.4729,24.3444,24.4234,93459.0
2025-02-04 14:00:00,24.71,24.8,24.71,24.78,107200.0,24.4136,24.5025,24.4136,24.4827,107200.0
2025-02-04 14:30:00,24.78,24.87,24.75,24.8,116735.0,24.4827,24.5717,24.4531,24.5025,116735.0
2025-02-04 15:00:00,24.8,25.0,24.76,25.0,172543.0,24.5025,24.7001,24.463,24.7001,172543.0
2025-02-04 15:30:00,25.0,25.19,24.98,25.16,760232.0,24.7001,24.8878,24.6803,24.8582,760232.0
2025-02-05 09:30:00,24.99,25.18,24.9,25.07,249478.0,24.6902,24.8779,24.6013,24.7693,249478.0
2025-02-05 10:00:00,25.07,25.15,24.82,24.84,119969.0,24.7693,24.8483,24.5223,24.542,119969.0
2025-02-05 10:30:00,24.86,24.91,24.72,24.81,329588.0,24.5618,24.6112,24.4234,24.5124,329588.0
2025-02-05 11:00:00,24.81,24.95,24.77,24.9,184298.0,24.5124,24.6507,24.4729,24.6013,184298.0
2025-02-05 11:30:00,24.9,25.04,24.89,24.94,115181.0,24.6013,24.7396,24.5914,24.6408,115181.0
2025-02-05 12:00:00,24.94,25.01,24.81,24.85,107595.0,24.6408,24.71,24.5124,24.5519,107595.0
2025-02-05 12:30:00,24.85,24.96,24.82,24.89,86459.0,24.5519,24.6606,24.5223,24.5914,86459.0
2025-02-05 13:00:00,24.88,24.96,24.87,24.91,86234.0,24.5815,24.6606,24.5717,24.6112,86234.0
2025-02-05 13:30:00,24.9,25.04,24.89,24.91,133435.0,24.6013,24.7396,24.5914,24.6112,133435.0
2025-02-05 14:00:00,24.9,24.97,24.89,24.91,82815.0,24.6013,24.6705,24.5914,24.6112,82815.0
2025-02-05 14:30:00,24.91,24.93,24.85,24.91,98542.0,24.6112,24.6309,24.5519,24.6112,98542.0
2025-02-05 15:00:00,24.91,24.92,24.83,24.87,187950.0,24.6112,24.6211,24.5321,24.5717,187950.0
2025-02-05 15:30:00,24.87,24.97,24.85,24.86,791452.0,24.5717,24.6705,24.5519,24.5618,791452.0
2025-02-06 09:30:00,25.39,25.48,24.85,24.88,234753.0,25.0854,25.1743,24.5519,24.5815,234753.0
2025-02-06 10:00:00,24.88,25.1,24.79,24.83,136028.0,24.5815,24.7989,24.4926,24.5321,136028.0
2025-02-06 10:30:00,24.82,24.91,24.74,24.78,90598.0,24.5223,24.6112,24.4432,24.4827,90598.0
2025-02-06 11:00:00,24.77,24.88,24.75,24.88,61399.0,24.4729,24.5815,24.4531,24.5815,61399.0
2025-02-06 11:30:00,24.88,24.9,24.77,24.83,76520.0,24.5815,24.6013,24.4729,24.5321,76520.0
2025-02-06 12:00:00,24.82,24.99,24.77,24.88,83844.0,24.5223,24.6902,24.4729,24.5815,83844.0
2025-02-06 12:30:00,24.88,24.91,24.8,24.85,77201.0,24.5815,24.6112,24.5025,24.5519,77201.0
2025-02-06 13:00:00,24.85,24.86,24.69,24.78,86346.0,24.5519,24.5618,24.3938,24.4827,86346.0
2025-02-06 13:30:00,24.77,24.79,24.65,24.67,54613.0,24.4729,24.4926,24.3543,24.374,54613.0
2025-02-06 14:00:00,24.66,24.75,24.62,24.69,119622.0,24.3642,24.4531,24.3246,24.3938,119622.0
2025-02-06 14:30:00,24.69,24.75,24.63,24.69,132314.0,24.3938,24.4531,24.3345,24.3938,132314.0
2025-02-06 15:00:00,24.69,24.72,24.57,24.64,158743.0,24.3938,24.4234,24.2752,24.3444,158743.0
2025-02-06 15:30:00,24.64,24.66,24.56,24.66,667851.0,24.3444,24.3642,24.2654,24.3642,667851.0
2025-02-07 09:30:00,24.56,24.64,24.4,24.45,195626.0,24.2654,24.3444,24.1073,24.1567,195626.0
2025-02-07 10:00:00,24.39,24.44,24.21,24.34,175116.0,24.0974,24.1468,23.9196,24.048,175116.0
2025-02-07 10:30:00,24.33,24.41,24.08,24.11,347652.0,24.0381,24.1172,23.7911,23.8208,347652.0
2025-02-07 11:00:00,24.11,24.12,23.83,23.94,360482.0,23.8208,23.8306,23.5441,23.6528,360482.0
2025-02-07 11:30:00,23.94,23.98,23.89,23.89,166937.0,23.6528,23.6923,23.6034,23.6034,166937.0
2025-02-07 12:00:00,23.89,23.93,23.78,23.87,399819.0,23.6034,23.6429,23.4947,23.5836,399819.0
2025-02-07 12:30:00,23.86,23.9,23.76,23.79,248745.0,23.5738,23.6133,23.475,23.5046,248745.0
2025-02-07 13:00:00,23.78,23.92,23.76,23.8,114666.0,23.4947,23.633,23.475,23.5145,114666.0
2025-02-07 13:30:00,23.8,23.89,23.76,23.76,93200.0,23.5145,23.6034,23.475,23.475,93200.0
2025-02-07 14:00:00,23.77,23.89,23.76,23.81,159575.0,23.4848,23.6034,23.475,23.5244,159575.0
2025-02-07 14:30:00,23.82,24.14,23.8,24.0,169377.0,23.5342,23.8504,23.5145,23.7121,169377.0
2025-02-07 15:00:00,24.0,24.01,23.77,23.79,198528.0,23.7121,23.722,23.4848,23.5046,198528.0
2025-02-07 15:30:00,23.79,24.08,23.78,23.91,1034190.0,23.5046,23.7911,23.4947,23.6232,1034190.0
2025-02-10 09:30:00,23.86,23.95,23.46,23.47,295323.0,23.5738,23.6627,23.1786,23.1884,295323.0
2025-02-10 10:00:00,23.47,23.74,23.47,23.66,213367.0,23.1884,23.4552,23.1884,23.3762,213367.0
2025-02-10 10:30:00,23.67,23.72,23.48,23.48,257514.0,23.386,23.4354,23.1983,23.1983,257514.0
2025-02-10 11:00:00,23.48,23.63,23.47,23.56,235175.0,23.1983,23.3465,23.1884,23.2774,235175.0
2025-02-10 11:30:00,23.57,23.77,23.41,23.7,211289.0,23.2872,23.4848,23.1292,23.4157,211289.0
2025-02-10 12:00:00,23.7,23.8,23.62,23.79,130554.0,23.4157,23.5145,23.3366,23.5046,130554.0
2025-02-10 12:30:00,23.8,23.81,23.73,23.76,129650.0,23.5145,23.5244,23.4453,23.475,129650.0
2025-02-10 13:00:00,23.76,23.86,23.74,23.8,311166.0,23.475,23.5738,23.4552,23.5145,311166.0
2025-02-10 13:30:00,23.8,23.84,23.73,23.8,78169.0,23.5145,23.554,23.4453,23.5145,78169.0
2025-02-10 14:00:00,23.79,23.8,23.69,23.71,101162.0,23.5046,23.5145,23.4058,23.4256,101162.0
2025-02-10 14:30:00,23.71,23.78,23.68,23.69,101684.0,23.4256,23.4947,23.3959,23.4058,101684.0
2025-02-10 15:00:00,23.69,23.73,23.63,23.71,128686.0,23.4058,23.4453,23.3465,23.4256,128686.0
2025-02-10 15:30:00,23.71,23.86,23.65,23.67,708203.0,23.4256,23.5738,23.3663,23.386,708203.0
2025-02-11 09:30:00,23.49,24.14,23.41,24.01,209877.0,23.2082,23.8504,23.1292,23.722,209877.0
2025-02-11 10:00:00,24.02,24.29,23.88,24.29,228316.0,23.7318,23.9986,23.5935,23.9986,228316.0
2025-02-11 10:30:00,24.27,24.34,24.15,24.34,165489.0,23.9788,24.048,23.8603,24.048,165489.0
2025-02-11 11:00:00,24.33,24.46,24.3,24.44,283392.0,24.0381,24.1666,24.0085,24.1468,283392.0
2025-02-11 11:30:00,24.44,24.52,24.32,24.47,158411.0,24.1468,24.2258,24.0282,24.1764,158411.0
2025-02-11 12:00:00,24.46,24.56,24.42,24.51,135325.0,24.1666,24.2654,24.127,24.216,135325.0
2025-02-11 12:30:00,24.51,24.65,24.46,24.62,126002.0,24.216,24.3543,24.1666,24.3246,126002.0
2025-02-11 13:00:00,24.63,24.66,24.42,24.44,131756.0,24.3345,24.3642,24.127,24.1468,131756.0
2025-02-11 13:30:00,24.43,24.65,24.39,24.58,179725.0,24.1369,24.3543,24.0974,24.2851,179725.0
2025-02-11 14:00:00,24.59,24.64,24.43,24.45,158106.0,24.295,24.3444,24.1369,24.1567,158106.0
2025-02-11 14:30:00,24.44,24.47,24.34,24.35,146392.0,24.1468,24.1764,24.048,24.0579,146392.0
2025-02-11 15:00:00,24.35,24.43,24.28,24.41,152740.0,24.0579,24.1369,23.9887,24.1172,152740.0
2025-02-11 15:30:00,24.41,24.47,24.33,24.35,798929.0,24.1172,24.1764,24.0381,24.0579,798929.0
2025-02-12 09:30:00,23.64,24.4,23.47,24.23,505308.0,23.3564,24.1073,23.1884,23.9393,505308.0
2025-02-12 10:00:00,24.23,24.37,23.96,24.3,136072.0,23.9393,24.0776,23.6726,24.0085,136072.0
2025-02-12 10:30:00,24.3,24.51,24.27,24.46,135442.0,24.0085,24.216,23.9788,24.1666,135442.0
2025-02-12 11:00:00,24.44,24.48,24.31,24.39,107453.0,24.1468,24.1863,24.0184,24.0974,107453.0
2025-02-12 11:30:00,24.38,24.48,24.35,24.4,186766.0,24.0875,24.1863,24.0579,24.1073,186766.0
2025-02-12 12:00:00,24.41,24.49,24.34,24.39,119941.0,24.1172,24.1962,24.048,24.0974,119941.0
2025-02-12 12:30:00,24.39,24.42,24.29,24.31,114336.0,24.0974,24.127,23.9986,24.0184,114336.0
2025-02-12 13:00:00,24.32,24.36,24.2,24.22,84264.0,24.0282,24.0678,23.9097,23.9294,84264.0
2025-02-12 13:30:00,24.21,24.3,24.15,24.16,71742.0,23.9196,24.0085,23.8603,23.8702,71742.0
2025-02-12 14:00:00,24.16,24.17,24.04,24.08,242287.0,23.8702,23.88,23.7516,23.7911,242287.0
2025-02-12 14:30:00,24.08,24.26,24.07,24.23,136329.0,23.7911,23.969,23.7812,23.9393,136329.0
2025-02-12 15:00:00,24.23,24.3,24.19,24.26,99025.0,23.9393,24.0085,23.8998,23.969,99025.0
2025-02-12 15:30:00,24.26,24.28,24.1,24.12,457225.0,23.969,23.9887,23.8109,23.8306,457225.0
2025-02-13 09:30:00,24.47,24.69,24.32,24.59,178639.0,24.1764,24.3938,24.0282,24.295,178639.0
2025-02-13 10:00:00,24.59,24.95,24.53,24.93,213560.0,24.295,24.6507,24.2357,24.6309,213560.0
2025-02-13 10:30:00,24.94,25.36,24.91,25.36,366066.0,24.6408,25.0558,24.6112,25.0558,366066.0
2025-02-13 11:00:00,25.35,25.39,25.13,25.22,270409.0,25.0459,25.0854,24.8285,24.9175,270409.0
2025-02-13 11:30:00,25.22,25.38,25.19,25.3,156278.0,24.9175,25.0755,24.8878,24.9965,156278.0
2025-02-13 12:00:00,25.3,25.38,25.26,25.35,117373.0,24.9965,25.0755,24.957,25.0459,117373.0
2025-02-13 12:30:00,25.35,25.37,25.26,25.28,106370.0,25.0459,25.0657,24.957,24.9767,106370.0
2025-02-13 13:00:00,25.29,25.31,25.14,25.14,111069.0,24.9866,25.0064,24.8384,24.8384,111069.0
2025-02-13 13:30:00,25.14,25.33,25.14,25.29,111153.0,24.8384,25.0261,24.8384,24.9866,111153.0
2025-02-13 14:00:00,25.29,25.58,25.28,25.57,133920.0,24.9866,25.2731,24.9767,25.2633,133920.0
2025-02-13 14:30:00,25.57,25.62,25.45,25.54,250686.0,25.2633,25.3127,25.1447,25.2336,250686.0
2025-02-13 15:00:00,25.54,25.67,25.48,25.58,284191.0,25.2336,25.3621,25.1743,25.2731,284191.0
2025-02-13 15:30:00,25.58,25.65,25.39,25.52,1265257.0,25.2731,25.3423,25.0854,25.2139,1265257.0
2025-02-14 09:30:00,25.55,25.55,25.06,25.41,260379.0,25.2435,25.2435,24.7594,25.1052,260379.0
2025-02-14 10:00:00,25.41,25.44,25.25,25.31,153588.0,25.1052,25.1348,24.9471,25.0064,153588.0
2025-02-14 10:30:00,25.3,25.46,25.27,25.31,148500.0,24.9965,25.1546,24.9669,25.0064,148500.0
2025-02-14 11:00:00,25.31,25.43,25.29,25.4,257158.0,25.0064,25.1249,24.9866,25.0953,257158.0
2025-02-14 11:30:00,25.4,25.63,25.3,25.44,325489.0,25.0953,25.3225,24.9965,25.1348,325489.0
2025-02-14 12:00:00,25.44,25.51,25.33,25.42,111779.0,25.1348,25.204,25.0261,25.1151,111779.0
2025-02-14 12:30:00,25.42,25.59,25.39,25.52,295207.0,25.1151,25.283,25.0854,25.2139,295207.0
2025-02-14 13:00:00,25.52,25.6,25.47,25.55,217586.0,25.2139,25.2929,25.1645,25.2435,217586.0
2025-02-14 13:30:00,25.55,25.72,25.51,25.66,244085.0,25.2435,25.4115,25.204,25.3522,244085.0
2025-02-14 14:00:00,25.66,25.66,25.5,25.54,153293.0,25.3522,25.3522,25.1941,25.2336,153293.0
2025-02-14 14:30:00,25.55,25.61,25.53,25.56,130576.0,25.2435,25.3028,25.2237,25.2534,130576.0
2025-02-14 15:00:00,25.57,25.61,25.5,25.55,213949.0,25.2633,25.3028,25.1941,25.2435,213949.0
2025-02-14 15:30:00,25.55,25.62,25.4,25.58,781880.0,25.2435,25.3127,25.0953,25.2731,781880.0
2025-02-18 09:30:00,25.7,26.05,25.47,25.89,406227.0,25.3917,25.7375,25.1645,25.5794,406227.0
2025-02-18 10:00:00,25.86,26.34,25.81,26.27,416615.0,25.5498,26.024,25.5004,25.9549,416615.0
2025-02-18 10:30:00,26.27,26.28,26.07,26.11,288290.0,25.9549,25.9647,25.7573,25.7968,288290.0
2025-02-18 11:00:00,26.1,26.12,25.96,25.98,191008.0,25.7869,25.8067,25.6486,25.6683,191008.0
2025-02-18 11:30:00,25.99,26.11,25.93,26.0,183350.0,25.6782,25.7968,25.6189,25.6881,183350.0
2025-02-18 12:00:00,26.0,26.12,25.99,26.12,101339.0,25.6881,25.8067,25.6782,25.8067,101339.0
2025-02-18 12:30:00,26.12,26.24,26.11,26.19,119094.0,25.8067,25.9252,25.7968,25.8758,119094.0
2025-02-18 13:00:00,26.19,26.22,26.06,26.15,170218.0,25.8758,25.9055,25.7474,25.8363,170218.0
2025-02-18 13:30:00,26.15,26.29,26.12,26.21,97670.0,25.8363,25.9746,25.8067,25.8956,97670.0
2025-02-18 14:00:00,26.21,26.22,26.07,26.09,126454.0,25.8956,25.9055,25.7573,25.777,126454.0
2025-02-18 14:30:00,26.09,26.15,26.03,26.04,108148.0,25.777,25.8363,25.7177,25.7276,108148.0
2025-02-18 15:00:00,26.04,26.18,25.97,26.17,188754.0,25.7276,25.8659,25.6585,25.8561,188754.0
2025-02-18 15:30:00,26.19,26.35,26.17,26.23,800289.0,25.8758,26.0339,25.8561,25.9153,800289.0
2025-02-19 09:30:00,25.95,26.15,25.79,25.87,208407.0,25.6387,25.8363,25.4806,25.5597,208407.0
2025-02-19 10:00:00,25.87,26.16,25.83,26.13,131429.0,25.5597,25.8462,25.5201,25.8165,131429.0
2025-02-19 10:30:00,26.12,26.31,26.09,26.25,134434.0,25.8067,25.9944,25.777,25.9351,134434.0
2025-02-19 11:00:00,26.26,26.36,26.24,26.3,135145.0,25.945,26.0438,25.9252,25.9845,135145.0
2025-02-19 11:30:00,26.29,26.39,26.27,26.36,64720.0,25.9746,26.0734,25.9549,26.0438,64720.0
2025-02-19 12:00:00,26.36,26.4,26.25,26.31,97477.0,26.0438,26.0833,25.9351,25.9944,97477.0
2025-02-19 12:30:00,26.3,26.36,26.26,26.26,55997.0,25.9845,26.0438,25.945,25.945,55997.0
2025-02-19 13:00:00,26.27,26.37,26.25,26.31,82905.0,25.9549,26.0537,25.9351,25.9944,82905.0
2025-02-19 13:30:00,26.31,26.36,26.25,26.28,101379.0,25.9944,26.0438,25.9351,25.9647,101379.0
2025-02-19 14:00:00,26.27,26.43,26.27,26.43,76742.0,25.9549,26.1129,25.9549,26.1129,76742.0
2025-02-19 14:30:00,26.43,26.44,26.3,26.3,115441.0,26.1129,26.1228,25.9845,25.9845,115441.0
2025-02-19 15:00:00,26.3,26.38,26.26,26.37,122719.0,25.9845,26.0635,25.945,26.0537,122719.0
2025-02-19 15:30:00,26.38,26.54,26.37,26.52,634696.0,26.0635,26.2216,26.0537,26.2019,634696.0
2025-02-20 09:30:00,26.5,26.56,25.74,25.74,210053.0,26.1821,26.2414,25.4312,25.4312,210053.0
2025-02-20 10:00:00,25.75,25.9,25.63,25.86,155636.0,25.4411,25.5893,25.3225,25.5498,155636.0
2025-02-20 10:30:00,25.84,25.96,25.71,25.71,96701.0,25.53,25.6486,25.4016,25.4016,96701.0
2025-02-20 11:00:00,25.72,25.81,25.68,25.76,114956.0,25.4115,25.5004,25.3719,25.451,114956.0
2025-02-20 11:30:00,25.75,25.8,25.7,25.79,61604.0,25.4411,25.4905,25.3917,25.4806,61604.0
2025-02-20 12:00:00,25.79,25.92,25.78,25.85,74526.0,25.4806,25.6091,25.4707,25.5399,74526.0
2025-02-20 12:30:00,25.85,25.89,25.84,25.89,49931.0,25.5399,25.5794,25.53,25.5794,49931.0
2025-02-20 13:00:00,25.89,26.16,25.88,26.08,238031.0,25.5794,25.8462,25.5695,25.7671,238031.0
2025-02-20 13:30:00,26.09,26.18,26.07,26.08,84805.0,25.777,25.8659,25.7573,25.7671,84805.0
2025-02-20 14:00:00,26.08,26.17,26.07,26.11,62797.0,25.7671,25.8561,25.7573,25.7968,62797.0
2025-02-20 14:30:00,26.11,26.19,26.1,26.13,86784.0,25.7968,25.8758,25.7869,25.8165,86784.0
2025-02-20 15:00:00,26.12,26.12,26.0,26.1,128104.0,25.8067,25.8067,25.6881,25.7869,128104.0
2025-02-20 15:30:00,26.1,26.5,26.09,26.48,587641.0,25.7869,26.1821,25.777,26.1623,587641.0
2025-02-21 09:30:00,26.69,26.69,26.09,26.15,135016.0,26.3698,26.3698,25.777,25.8363,135016.0
2025-02-21 10:00:00,26.15,26.15,25.81,25.93,165335.0,25.8363,25.8363,25.5004,25.6189,165335.0
2025-02-21 10:30:00,25.93,26.0,25.87,25.97,75626.0,25.6189,25.6881,25.5597,25.6585,75626.0
2025-02-21 11:00:00,25.99,26.1,25.87,25.94,116029.0,25.6782,25.7869,25.5597,25.6288,116029.0
2025-02-21 11:30:00,25.94,26.02,25.92,25.97,70241.0,25.6288,25.7079,25.6091,25.6585,70241.0
2025-02-21 12:00:00,25.96,25.98,25.72,25.86,192830.0,25.6486,25.6683,25.4115,25.5498,192830.0
2025-02-21 12:30:00,25.83,25.85,25.24,25.41,410299.0,25.5201,25.5399,24.9372,25.1052,410299.0
2025-02-21 13:00:00,25.43,25.57,25.35,25.55,139694.0,25.1249,25.2633,25.0459,25.2435,139694.0
2025-02-21 13:30:00,25.54,25.57,25.38,25.41,98954.0,25.2336,25.2633,25.0755,25.1052,98954.0
2025-02-21 14:00:00,25.4,25.44,25.25,25.27,135568.0,25.0953,25.1348,24.9471,24.9669,135568.0
2025-02-21 14:30:00,25.27,25.34,25.17,25.17,93687.0,24.9669,25.036,24.8681,24.8681,93687.0
2025-02-21 15:00:00,25.16,25.29,25.13,25.26,129915.0,24.8582,24.9866,24.8285,24.957,129915.0
2025-02-21 15:30:00,25.25,25.56,25.24,25.51,717508.0,24.9471,25.2534,24.9372,25.204,717508.0
2025-02-24 09:30:00,25.57,25.75,25.39,25.55,317033.0,25.2633,25.4411,25.0854,25.2435,317033.0
2025-02-24 10:00:00,25.55,25.7,25.44,25.58,220799.0,25.2435,25.3917,25.1348,25.2731,220799.0
2025-02-24 10:30:00,25.58,25.61,25.42,25.53,187966.0,25.2731,25.3028,25.1151,25.2237,187966.0
2025-02-24 11:00:00,25.53,25.62,25.41,25.61,140287.0,25.2237,25.3127,25.1052,25.3028,140287.0
2025-02-24 11:30:00,25.61,25.65,25.51,25.54,134788.0,25.3028,25.3423,25.204,25.2336,134788.0
2025-02-24 12:00:00,25.54,25.62,25.52,25.54,388289.0,25.2336,25.3127,25.2139,25.2336,388289.0
2025-02-24 12:30:00,25.54,25.66,25.52,25.6,111600.0,25.2336,25.3522,25.2139,25.2929,111600.0
2025-02-24 13:00:00,25.6,25.65,25.51,25.55,91622.0,25.2929,25.3423,25.204,25.2435,91622.0
2025-02-24 13:30:00,25.56,25.67,25.53,25.65,147444.0,25.2534,25.3621,25.2237,25.3423,147444.0
2025-02-24 14:00:00,25.64,25.75,25.58,25.6,158023.0,25.3324,25.4411,25.2731,25.2929,158023.0
2025-02-24 14:30:00,25.59,25.69,25.51,25.55,171174.0,25.283,25.3818,25.204,25.2435,171174.0
2025-02-24 15:00:00,25.55,25.63,25.33,25.35,293047.0,25.2435,25.3225,25.0261,25.0459,293047.0
2025-02-24 15:30:00,25.35,25.58,25.23,25.25,796110.0,25.0459,25.2731,24.9273,24.9471,796110.0
2025-02-25 09:30:00,25.27,25.5,25.08,25.2,207195.0,24.9669,25.1941,24.7791,24.8977,207195.0
2025-02-25 10:00:00,25.2,25.2,24.75,24.79,145455.0,24.8977,24.8977,24.4531,24.4926,145455.0
2025-02-25 10:30:00,24.8,25.0,24.74,24.87,106671.0,24.5025,24.7001,24.4432,24.5717,106671.0
2025-02-25 11:00:00,24.87,25.0,24.77,24.93,102216.0,24.5717,24.7001,24.4729,24.6309,102216.0
2025-02-25 11:30:00,24.93,25.23,24.87,25.19,129384.0,24.6309,24.9273,24.5717,24.8878,129384.0
2025-02-25 12:00:00,25.18,25.2,25.04,25.11,130483.0,24.8779,24.8977,24.7396,24.8088,130483.0
2025-02-25 12:30:00,25.11,25.27,25.11,25.25,84216.0,24.8088,24.9669,24.8088,24.9471,84216.0
2025-02-25 13:00:00,25.25,25.35,25.21,25.22,64652.0,24.9471,25.0459,24.9076,24.9175,64652.0
2025-02-25 13:30:00,25.22,25.34,25.19,25.3,91654.0,24.9175,25.036,24.8878,24.9965,91654.0
2025-02-25 14:00:00,25.3,25.3,25.18,25.24,142646.0,24.9965,24.9965,24.8779,24.9372,142646.0
2025-02-25 14:30:00,25.24,25.29,25.17,25.19,401016.0,24.9372,24.9866,24.8681,24.8878,401016.0
2025-02-25 15:00:00,25.19,25.21,25.06,25.17,201465.0,24.8878,24.9076,24.7594,24.8681,201465.0
2025-02-25 15:30:00,25.17,25.38,25.14,25.26,713011.0,24.8681,25.0755,24.8384,24.957,713011.0
2025-02-26 09:30:00,25.22,25.8,25.22,25.61,154690.0,24.9175,25.4905,24.9175,25.3028,154690.0
2025-02-26 10:00:00,25.63,25.81,25.59,25.7,110969.0,25.3225,25.5004,25.283,25.3917,110969.0
2025-02-26 10:30:00,25.69,25.74,25.57,25.66,121842.0,25.3818,25.4312,25.2633,25.3522,121842.0
2025-02-26 11:00:00,25.67,25.73,25.54,25.71,197051.0,25.3621,25.4213,25.2336,25.4016,197051.0
2025-02-26 11:30:00,25.7,25.78,25.45,25.46,102217.0,25.3917,25.4707,25.1447,25.1546,102217.0
2025-02-26 12:00:00,25.46,25.6,25.43,25.52,111022.0,25.1546,25.2929,25.1249,25.2139,111022.0
2025-02-26 12:30:00,25.53,25.55,25.23,25.29,75894.0,25.2237,25.2435,24.9273,24.9866,75894.0
2025-02-26 13:00:00,25.29,25.35,25.22,25.25,151918.0,24.9866,25.0459,24.9175,24.9471,151918.0
2025-02-26 13:30:00,25.25,25.28,25.01,25.07,158760.0,24.9471,24.9767,24.71,24.7693,158760.0
2025-02-26 14:00:00,25.07,25.11,25.01,25.05,161605.0,24.7693,24.8088,24.71,24.7495,161605.0
2025-02-26 14:30:00,25.06,25.11,25.0,25.01,107354.0,24.7594,24.8088,24.7001,24.71,107354.0
2025-02-26 15:00:00,25.01,25.11,24.98,25.08,151550.0,24.71,24.8088,24.6803,24.7791,151550.0
2025-02-26 15:30:00,25.08,25.42,25.07,25.36,618698.0,24.7791,25.1151,24.7693,25.0558,618698.0
2025-02-27 09:30:00,25.47,25.51,25.06,25.07,246845.0,25.1645,25.204,24.7594,24.7693,246845.0
2025-02-27 10:00:00,25.05,25.2,24.86,25.11,303866.0,24.7495,24.8977,24.5618,24.8088,303866.0
2025-02-27 10:30:00,25.11,25.27,24.97,25.25,173395.0,24.8088,24.9669,24.6705,24.9471,173395.0
2025-02-27 11:00:00,25.27,25.44,25.25,25.28,56433.0,24.9669,25.1348,24.9471,24.9767,56433.0
2025-02-27 11:30:00,25.28,25.37,25.11,25.13,52709.0,24.9767,25.0657,24.8088,24.8285,52709.0
2025-02-27 12:00:00,25.13,25.22,25.05,25.21,111074.0,24.8285,24.9175,24.7495,24.9076,111074.0
2025-02-27 12:30:00,25.22,25.24,25.13,25.16,64947.0,24.9175,24.9372,24.8285,24.8582,64947.0
2025-02-27 13:00:00,25.17,25.32,25.17,25.29,44899.0,24.8681,25.0163,24.8681,24.9866,44899.0
2025-02-27 13:30:00,25.29,25.33,25.26,25.27,60578.0,24.9866,25.0261,24.957,24.9669,60578.0
2025-02-27 14:00:00,25.27,25.28,25.07,25.07,97530.0,24.9669,24.9767,24.7693,24.7693,97530.0
2025-02-27 14:30:00,25.05,25.06,24.94,24.95,71720.0,24.7495,24.7594,24.6408,24.6507,71720.0
2025-02-27 15:00:00,24.95,25.0,24.88,24.92,133458.0,24.6507,24.7001,24.5815,24.6211,133458.0
2025-02-27 15:30:00,24.92,24.97,24.57,24.59,713234.0,24.6211,24.6705,24.2752,24.295,713234.0
2025-02-28 09:30:00,24.75,24.81,24.49,24.69,326180.0,24.4531,24.5124,24.1962,24.3938,326180.0
2025-02-28 10:00:00,24.69,24.8,24.61,24.78,439979.0,24.3938,24.5025,24.3148,24.4827,439979.0
2025-02-28 10:30:00,24.77,24.95,24.76,24.95,174469.0,24.4729,24.6507,24.463,24.6507,174469.0
2025-02-28 11:00:00,24.96,24.98,24.84,24.86,230699.0,24.6606,24.6803,24.542,24.5618,230699.0
2025-02-28 11:30:00,24.86,25.0,24.85,24.94,113522.0,24.5618,24.7001,24.5519,24.6408,113522.0
2025-02-28 12:00:00,24.95,25.04,24.88,25.01,112943.0,24.6507,24.7396,24.5815,24.71,112943.0
2025-02-28 12:30:00,25.01,25.01,24.74,24.74,231391.0,24.71,24.71,24.4432,24.4432,231391.0
2025-02-28 13:00:00,24.73,24.77,24.6,24.74,127253.0,24.4333,24.4729,24.3049,24.4432,127253.0
2025-02-28 13:30:00,24.72,24.83,24.65,24.66,148590.0,24.4234,24.5321,24.3543,24.3642,148590.0
2025-02-28 14:00:00,24.66,24.76,24.65,24.73,99872.0,24.3642,24.463,24.3543,24.4333,99872.0
2025-02-28 14:30:00,24.73,24.82,24.72,24.77,125440.0,24.4333,24.5223,24.4234,24.4729,125440.0
2025-02-28 15:00:00,24.76,24.87,24.73,24.85,151058.0,24.463,24.5717,24.4333,24.5519,151058.0
2025-02-28 15:30:00,24.85,25.09,24.78,24.94,780516.0,24.5519,24.789,24.4827,24.6408,780516.0
2025-03-03 09:30:00,24.77,25.09,24.53,24.87,380746.0,24.4729,24.789,24.2357,24.5717,380746.0
2025-03-03 10:00:00,24.8,25.03,24.73,24.87,163456.0,24.5025,24.7297,24.4333,24.5717,163456.0
2025-03-03 10:30:00,24.88,24.95,24.75,24.78,183886.0,24.5815,24.6507,24.4531,24.4827,183886.0
2025-03-03 11:00:00,24.79,24.92,24.71,24.73,167347.0,24.4926,24.6211,24.4136,24.4333,167347.0
2025-03-03 11:30:00,24.75,24.8,24.67,24.76,101649.0,24.4531,24.5025,24.374,24.463,101649.0
2025-03-03 12:00:00,24.76,24.94,24.76,24.84,115942.0,24.463,24.6408,24.463,24.542,115942.0
2025-03-03 12:30:00,24.83,24.95,24.8,24.83,110439.0,24.5321,24.6507,24.5025,24.5321,110439.0
2025-03-03 13:00:00,24.83,24.84,24.58,24.64,257483.0,24.5321,24.542,24.2851,24.3444,257483.0
2025-03-03 13:30:00,24.64,24.84,24.62,24.72,165598.0,24.3444,24.542,24.3246,24.4234,165598.0
2025-03-03 14:00:00,24.71,24.76,24.58,24.6,249839.0,24.4136,24.463,24.2851,24.3049,249839.0
2025-03-03 14:30:00,24.6,24.75,24.49,24.49,316355.0,24.3049,24.4531,24.1962,24.1962,316355.0
2025-03-03 15:00:00,24.49,24.49,24.12,24.16,294274.0,24.1962,24.1962,23.8306,23.8702,294274.0
2025-03-03 15:30:00,24.16,24.37,24.04,24.36,1040558.0,23.8702,24.0776,23.7516,24.0678,1040558.0
2025-03-04 09:30:00,23.81,23.91,23.02,23.02,642129.0,23.5244,23.6232,22.7438,22.7438,642129.0
2025-03-04 10:00:00,23.03,23.18,22.67,22.8,1460162.0,22.7537,22.9019,22.398,22.5265,1460162.0
2025-03-04 10:30:00,22.78,22.85,22.11,22.28,559835.0,22.5067,22.5759,21.8448,22.0127,559835.0
2025-03-04 11:00:00,22.28,22.33,21.79,21.9,852806.0,22.0127,22.0621,21.5286,21.6373,852806.0
2025-03-04 11:30:00,21.9,22.32,21.89,22.13,800602.0,21.6373,22.0522,21.6274,21.8645,800602.0
2025-03-04 12:00:00,22.13,22.62,22.08,22.58,553452.0,21.8645,22.3486,21.8151,22.3091,553452.0
2025-03-04 12:30:00,22.58,22.71,22.38,22.69,379692.0,22.3091,22.4376,22.1115,22.4178,379692.0
2025-03-04 13:00:00,22.68,23.03,22.67,23.01,245243.0,22.4079,22.7537,22.398,22.734,245243.0
2025-03-04 13:30:00,23.0,23.0,22.77,22.91,216341.0,22.7241,22.7241,22.4968,22.6352,216341.0
2025-03-04 14:00:00,22.91,22.98,22.85,22.88,232065.0,22.6352,22.7043,22.5759,22.6055,232065.0
2025-03-04 14:30:00,22.88,23.06,22.76,23.04,409583.0,22.6055,22.7834,22.487,22.7636,409583.0
2025-03-04 15:00:00,23.03,23.11,22.95,22.96,273684.0,22.7537,22.8328,22.6747,22.6846,273684.0
2025-03-04 15:30:00,22.96,22.97,22.48,22.54,1414497.0,22.6846,22.6944,22.2103,22.2696,1414497.0
2025-03-05 09:30:00,22.6,23.16,22.54,22.63,278806.0,22.3289,22.8822,22.2696,22.3585,278806.0
2025-03-05 10:00:00,22.64,23.01,22.62,22.88,211790.0,22.3684,22.734,22.3486,22.6055,211790.0
2025-03-05 10:30:00,22.88,22.95,22.78,22.86,132681.0,22.6055,22.6747,22.5067,22.5858,132681.0
2025-03-05 11:00:00,22.85,22.88,22.61,22.68,196677.0,22.5759,22.6055,22.3388,22.4079,196677.0
2025-03-05 11:30:00,22.69,22.72,22.54,22.62,104626.0,22.4178,22.4474,22.2696,22.3486,104626.0
2025-03-05 12:00:00,22.63,22.82,22.62,22.78,182879.0,22.3585,22.5462,22.3486,22.5067,182879.0
2025-03-05 12:30:00,22.78,22.98,22.77,22.98,137458.0,22.5067,22.7043,22.4968,22.7043,137458.0
2025-03-05 13:00:00,22.98,23.06,22.9,22.96,124014.0,22.7043,22.7834,22.6253,22.6846,124014.0
2025-03-05 13:30:00,22.96,23.16,22.87,23.16,128182.0,22.6846,22.8822,22.5956,22.8822,128182.0
2025-03-05 14:00:00,23.17,23.29,23.11,23.21,113466.0,22.892,23.0106,22.8328,22.9316,113466.0
2025-03-05 14:30:00,23.21,23.21,23.11,23.13,127578.0,22.9316,22.9316,22.8328,22.8525,127578.0
2025-03-05 15:00:00,23.13,23.44,23.12,23.4,441656.0,22.8525,23.1588,22.8426,23.1193,441656.0
2025-03-05 15:30:00,23.41,23.49,23.27,23.45,939971.0,23.1292,23.2082,22.9908,23.1687,939971.0
2025-03-06 09:30:00,23.33,23.68,23.11,23.45,199923.0,23.0501,23.3959,22.8328,23.1687,199923.0
2025-03-06 10:00:00,23.44,23.71,23.22,23.44,149515.0,23.1588,23.4256,22.9414,23.1588,149515.0
2025-03-06 10:30:00,23.45,23.9,23.36,23.58,410902.0,23.1687,23.6133,23.0798,23.2971,410902.0
2025-03-06 11:00:00,23.58,23.74,23.33,23.39,208288.0,23.2971,23.4552,23.0501,23.1094,208288.0
2025-03-06 11:30:00,23.39,23.51,23.04,23.07,176644.0,23.1094,23.228,22.7636,22.7932,176644.0
2025-03-06 12:00:00,23.08,23.12,21.76,22.03,1001470.0,22.8031,22.8426,21.499,21.7657,1001470.0
2025-03-06 12:30:00,22.06,22.34,21.75,21.94,317478.0,21.7954,22.072,21.4891,21.6768,317478.0
2025-03-06 13:00:00,21.94,21.96,21.6,21.61,263742.0,21.6768,21.6966,21.3409,21.3508,263742.0
2025-03-06 13:30:00,21.61,21.66,21.25,21.51,375481.0,21.3508,21.4002,20.9951,21.252,375481.0
2025-03-06 14:00:00,21.53,21.58,21.14,21.16,276180.0,21.2717,21.3211,20.8864,20.9062,276180.0
2025-03-06 14:30:00,21.16,21.32,20.9,20.9,691929.0,20.9062,21.0642,20.6493,20.6493,691929.0
2025-03-06 15:00:00,20.91,21.16,20.59,20.71,955729.0,20.6592,20.9062,20.343,20.4616,955729.0
2025-03-06 15:30:00,20.71,21.08,20.45,20.54,2298791.0,20.4616,20.8271,20.2047,20.2936,2298791.0
2025-03-07 09:30:00,20.2,20.27,19.08,19.17,1490080.0,19.9577,20.0268,18.8511,18.94,1490080.0
2025-03-07 10:00:00,19.16,19.54,18.51,18.53,1146414.0,18.9301,19.3056,18.2879,18.3077,1146414.0
2025-03-07 10:30:00,18.53,18.53,18.05,18.24,1206538.0,18.3077,18.3077,17.8335,18.0212,1206538.0
2025-03-07 11:00:00,18.25,18.65,18.17,18.55,755366.0,18.0311,18.4263,17.952,18.3275,755366.0
2025-03-07 11:30:00,18.55,18.69,18.1,18.16,547436.0,18.3275,18.4658,17.8829,17.9421,547436.0
2025-03-07 12:00:00,18.16,18.44,18.13,18.36,306192.0,17.9421,18.2188,17.9125,18.1397,306192.0
2025-03-07 12:30:00,18.36,18.59,18.3,18.38,401309.0,18.1397,18.367,18.0805,18.1595,401309.0
2025-03-07 13:00:00,18.38,18.83,18.37,18.71,424084.0,18.1595,18.6041,18.1496,18.4855,424084.0
2025-03-07 13:30:00,18.71,19.03,18.67,19.0,407551.0,18.4855,18.8017,18.446,18.7721,407551.0
2025-03-07 14:00:00,19.0,19.19,18.96,19.03,304560.0,18.7721,18.9598,18.7325,18.8017,304560.0
2025-03-07 14:30:00,19.03,19.14,18.87,18.94,316112.0,18.8017,18.9104,18.6436,18.7128,316112.0
2025-03-07 15:00:00,18.94,19.15,18.91,19.07,407362.0,18.7128,18.9203,18.6831,18.8412,407362.0
2025-03-07 15:30:00,19.07,19.13,18.89,19.13,1556176.0,18.8412,18.9005,18.6634,18.9005,1556176.0
2025-03-10 09:30:00,18.46,18.79,18.34,18.6,691721.0,18.3329,18.6606,18.2137,18.4719,691721.0
2025-03-10 10:00:00,18.59,18.75,18.17,18.28,466880.0,18.462,18.6209,18.0449,18.1541,466880.0
2025-03-10 10:30:00,18.28,18.32,17.94,17.99,485608.0,18.1541,18.1938,17.8165,17.8661,485608.0
2025-03-10 11:00:00,17.98,18.1,17.77,17.94,489412.0,17.8562,17.9754,17.6476,17.8165,489412.0
2025-03-10 11:30:00,17.94,18.0,17.72,17.84,453718.0,17.8165,17.8761,17.598,17.7172,453718.0
2025-03-10 12:00:00,17.83,17.92,17.71,17.88,371905.0,17.7072,17.7966,17.588,17.7569,371905.0
2025-03-10 12:30:00,17.89,17.98,17.69,17.7,350690.0,17.7668,17.8562,17.5682,17.5781,350690.0
2025-03-10 13:00:00,17.69,17.7,17.52,17.53,358667.0,17.5682,17.5781,17.3994,17.4093,358667.0
2025-03-10 13:30:00,17.53,17.61,17.41,17.47,506469.0,17.4093,17.4887,17.2901,17.3497,506469.0
2025-03-10 14:00:00,17.48,17.48,17.18,17.21,722240.0,17.3596,17.3596,17.0617,17.0915,722240.0
2025-03-10 14:30:00,17.21,17.28,17.07,17.08,569467.0,17.0915,17.161,16.9525,16.9624,569467.0
2025-03-10 15:00:00,17.07,17.6,17.05,17.57,723787.0,16.9525,17.4788,16.9326,17.449,723787.0
2025-03-10 15:30:00,17.57,17.76,17.31,17.39,2365869.0,17.449,17.6377,17.1908,17.2703,2365869.0
2025-03-11 09:30:00,17.4,17.57,17.1,17.35,758399.0,17.2802,17.449,16.9822,17.2305,758399.0
2025-03-11 10:00:00,17.34,17.53,17.07,17.1,593224.0,17.2206,17.4093,16.9525,16.9822,593224.0
2025-03-11 10:30:00,17.1,17.17,16.9,16.9,780781.0,16.9822,17.0518,16.7836,16.7836,780781.0
2025-03-11 11:00:00,16.91,17.14,16.85,17.03,513724.0,16.7936,17.022,16.734,16.9127,513724.0
2025-03-11 11:30:00,17.03,17.32,17.02,17.14,547827.0,16.9127,17.2007,16.9028,17.022,547827.0
2025-03-11 12:00:00,17.13,17.16,16.95,17.04,486890.0,17.012,17.0418,16.8333,16.9227,486890.0
2025-03-11 12:30:00,17.04,17.1,16.89,16.93,474195.0,16.9227,16.9822,16.7737,16.8134,474195.0
2025-03-11 13:00:00,16.93,16.93,16.65,16.68,660717.0,16.8134,16.8134,16.5353,16.5651,660717.0
2025-03-11 13:30:00,16.67,17.14,16.64,17.03,809030.0,16.5552,17.022,16.5254,16.9127,809030.0
2025-03-11 14:00:00,17.02,17.23,17.01,17.22,539006.0,16.9028,17.1114,16.8929,17.1014,539006.0
2025-03-11 14:30:00,17.22,17.41,17.18,17.36,601133.0,17.1014,17.2901,17.0617,17.2405,601133.0
2025-03-11 15:00:00,17.35,17.45,17.18,17.34,1186972.0,17.2305,17.3298,17.0617,17.2206,1186972.0
2025-03-11 15:30:00,17.33,17.39,17.25,17.32,2424025.0,17.2107,17.2703,17.1312,17.2007,2424025.0
2025-03-12 09:30:00,17.59,17.92,17.3,17.39,474637.0,17.4689,17.7966,17.1809,17.2703,474637.0
2025-03-12 10:00:00,17.4,17.4,16.95,17.12,426656.0,17.2802,17.2802,16.8333,17.0021,426656.0
2025-03-12 10:30:00,17.12,17.12,16.82,16.84,380479.0,17.0021,17.0021,16.7042,16.724,380479.0
2025-03-12 11:00:00,16.84,17.0,16.77,16.86,498411.0,16.724,16.8829,16.6545,16.7439,498411.0
2025-03-12 11:30:00,16.87,16.94,16.72,16.8,208368.0,16.7538,16.8234,16.6049,16.6843,208368.0
2025-03-12 12:00:00,16.8,16.95,16.74,16.91,227645.0,16.6843,16.8333,16.6247,16.7936,227645.0
2025-03-12 12:30:00,16.91,17.0,16.85,16.86,181647.0,16.7936,16.8829,16.734,16.7439,181647.0
2025-03-12 13:00:00,16.87,17.0,16.8,16.96,159852.0,16.7538,16.8829,16.6843,16.8432,159852.0
2025-03-12 13:30:00,16.96,17.01,16.81,16.82,189939.0,16.8432,16.8929,16.6942,16.7042,189939.0
2025-03-12 14:00:00,16.82,17.02,16.82,17.0,219994.0,16.7042,16.9028,16.7042,16.8829,219994.0
2025-03-12 14:30:00,17.0,17.01,16.88,16.89,189317.0,16.8829,16.8929,16.7638,16.7737,189317.0
2025-03-12 15:00:00,16.88,16.91,16.81,16.82,320906.0,16.7638,16.7936,16.6942,16.7042,320906.0
2025-03-12 15:30:00,16.82,16.88,16.73,16.75,1217555.0,16.7042,16.7638,16.6148,16.6347,1217555.0
2025-03-13 09:30:00,16.75,16.9,16.47,16.53,754281.0,16.6347,16.7836,16.3566,16.4162,754281.0
2025-03-13 10:00:00,16.52,16.76,16.49,16.63,371630.0,16.4062,16.6446,16.3764,16.5155,371630.0
2025-03-13 10:30:00,16.63,16.68,16.52,16.59,180269.0,16.5155,16.5651,16.4062,16.4758,180269.0
2025-03-13 11:00:00,16.59,16.65,16.38,16.41,326930.0,16.4758,16.5353,16.2672,16.297,326930.0
2025-03-13 11:30:00,16.41,16.43,16.2,16.21,494490.0,16.297,16.3169,16.0884,16.0984,494490.0
2025-03-13 12:00:00,16.21,16.4,16.19,16.32,197933.0,16.0984,16.2871,16.0785,16.2076,197933.0
2025-03-13 12:30:00,16.3,16.43,16.28,16.36,345212.0,16.1878,16.3169,16.1679,16.2473,345212.0
2025-03-13 13:00:00,16.35,16.43,16.26,16.31,300382.0,16.2374,16.3169,16.148,16.1977,300382.0
2025-03-13 13:30:00,16.31,16.32,16.08,16.14,344815.0,16.1977,16.2076,15.9693,16.0289,344815.0
2025-03-13 14:00:00,16.14,16.27,16.13,16.25,324634.0,16.0289,16.158,16.0189,16.1381,324634.0
2025-03-13 14:30:00,16.25,16.39,16.25,16.38,260628.0,16.1381,16.2771,16.1381,16.2672,260628.0
2025-03-13 15:00:00,16.38,16.38,16.25,16.3,274103.0,16.2672,16.2672,16.1381,16.1878,274103.0
2025-03-13 15:30:00,16.3,16.35,16.21,16.3,1213651.0,16.1878,16.2374,16.0984,16.1878,1213651.0
2025-03-14 09:30:00,16.71,16.78,16.46,16.7,474093.0,16.5949,16.6645,16.3467,16.585,474093.0
2025-03-14 10:00:00,16.69,16.77,16.27,16.3,255794.0,16.5751,16.6545,16.158,16.1878,255794.0
2025-03-14 10:30:00,16.31,16.48,16.27,16.46,186649.0,16.1977,16.3665,16.158,16.3467,186649.0
2025-03-14 11:00:00,16.47,16.67,16.46,16.48,312176.0,16.3566,16.5552,16.3467,16.3665,312176.0
2025-03-14 11:30:00,16.48,16.56,16.41,16.44,166570.0,16.3665,16.446,16.297,16.3268,166570.0
2025-03-14 12:00:00,16.44,16.51,16.39,16.41,187499.0,16.3268,16.3963,16.2771,16.297,187499.0
2025-03-14 12:30:00,16.41,16.57,16.4,16.55,191075.0,16.297,16.4559,16.2871,16.436,191075.0
2025-03-14 13:00:00,16.55,16.65,16.51,16.54,217149.0,16.436,16.5353,16.3963,16.4261,217149.0
2025-03-14 13:30:00,16.54,16.57,16.44,16.44,170293.0,16.4261,16.4559,16.3268,16.3268,170293.0
2025-03-14 14:00:00,16.45,16.61,16.44,16.54,256969.0,16.3367,16.4956,16.3268,16.4261,256969.0
2025-03-14 14:30:00,16.55,16.62,16.54,16.61,272053.0,16.436,16.5056,16.4261,16.4956,272053.0
2025-03-14 15:00:00,16.61,16.68,16.6,16.63,273577.0,16.4956,16.5651,16.4857,16.5155,273577.0
2025-03-14 15:30:00,16.63,16.66,16.43,16.63,1271914.0,16.5155,16.5453,16.3169,16.5155,1271914.0
2025-03-17 09:30:00,16.62,16.86,16.42,16.57,362601.0,16.5056,16.7439,16.3069,16.4559,362601.0
2025-03-17 10:00:00,16.57,16.62,16.38,16.41,295088.0,16.4559,16.5056,16.2672,16.297,295088.0
2025-03-17 10:30:00,16.4,16.44,16.3,16.39,220990.0,16.2871,16.3268,16.1878,16.2771,220990.0
2025-03-17 11:00:00,16.4,16.62,16.38,16.56,287733.0,16.2871,16.5056,16.2672,16.446,287733.0
2025-03-17 11:30:00,16.57,16.62,16.44,16.45,204126.0,16.4559,16.5056,16.3268,16.3367,204126.0
2025-03-17 12:00:00,16.46,16.51,16.4,16.45,220963.0,16.3467,16.3963,16.2871,16.3367,220963.0
2025-03-17 12:30:00,16.45,16.54,16.41,16.43,236678.0,16.3367,16.4261,16.297,16.3169,236678.0
2025-03-17 13:00:00,16.43,16.53,16.42,16.49,226427.0,16.3169,16.4162,16.3069,16.3764,226427.0
2025-03-17 13:30:00,16.5,16.6,16.46,16.55,220052.0,16.3864,16.4857,16.3467,16.436,220052.0
2025-03-17 14:00:00,16.56,16.58,16.41,16.46,233917.0,16.446,16.4658,16.297,16.3467,233917.0
2025-03-17 14:30:00,16.46,16.5,16.36,16.37,303149.0,16.3467,16.3864,16.2473,16.2573,303149.0
2025-03-17 15:00:00,16.37,16.56,16.35,16.52,316340.0,16.2573,16.446,16.2374,16.4062,316340.0
2025-03-17 15:30:00,16.52,16.58,16.34,16.44,1890502.0,16.4062,16.4658,16.2275,16.3268,1890502.0
2025-03-18 09:30:00,16.45,16.46,15.91,16.02,573938.0,16.3367,16.3467,15.8004,15.9097,573938.0
2025-03-18 10:00:00,16.0,16.16,15.9,15.99,295563.0,15.8898,16.0487,15.7905,15.8799,295563.0
2025-03-18 10:30:00,15.99,16.0,15.75,15.77,527816.0,15.8799,15.8898,15.6415,15.6614,527816.0
2025-03-18 11:00:00,15.76,15.77,15.65,15.7,465310.0,15.6515,15.6614,15.5422,15.5919,465310.0
2025-03-18 11:30:00,15.69,15.81,15.68,15.78,423165.0,15.582,15.7011,15.572,15.6713,423165.0
2025-03-18 12:00:00,15.77,15.9,15.77,15.9,243710.0,15.6614,15.7905,15.6614,15.7905,243710.0
2025-03-18 12:30:00,15.9,15.91,15.74,15.76,276777.0,15.7905,15.8004,15.6316,15.6515,276777.0
2025-03-18 13:00:00,15.75,15.85,15.64,15.81,457834.0,15.6415,15.7409,15.5323,15.7011,457834.0
2025-03-18 13:30:00,15.8,15.85,15.75,15.78,279462.0,15.6912,15.7409,15.6415,15.6713,279462.0
2025-03-18 14:00:00,15.77,15.78,15.66,15.71,247343.0,15.6614,15.6713,15.5522,15.6018,247343.0
2025-03-18 14:30:00,15.71,15.82,15.66,15.79,253099.0,15.6018,15.7111,15.5522,15.6813,253099.0
2025-03-18 15:00:00,15.79,15.99,15.78,15.94,420261.0,15.6813,15.8799,15.6713,15.8302,420261.0
2025-03-18 15:30:00,15.95,16.01,15.83,15.9,1434694.0,15.8402,15.8998,15.721,15.7905,1434694.0
2025-03-19 09:30:00,15.82,15.99,15.75,15.87,280117.0,15.7111,15.8799,15.6415,15.7607,280117.0
2025-03-19 10:00:00,15.87,15.99,15.82,15.97,193534.0,15.7607,15.8799,15.7111,15.86,193534.0
2025-03-19 10:30:00,15.97,16.05,15.91,16.03,211195.0,15.86,15.9395,15.8004,15.9196,211195.0
2025-03-19 11:00:00,16.03,16.14,15.99,16.07,291787.0,15.9196,16.0289,15.8799,15.9593,291787.0
2025-03-19 11:30:00,16.07,16.13,16.02,16.07,191274.0,15.9593,16.0189,15.9097,15.9593,191274.0
2025-03-19 12:00:00,16.07,16.24,16.05,16.21,229882.0,15.9593,16.1282,15.9395,16.0984,229882.0
2025-03-19 12:30:00,16.21,16.29,16.19,16.28,298585.0,16.0984,16.1778,16.0785,16.1679,298585.0
2025-03-19 13:00:00,16.28,16.31,16.13,16.16,211333.0,16.1679,16.1977,16.0189,16.0487,211333.0
2025-03-19 13:30:00,16.16,16.17,16.04,16.04,264880.0,16.0487,16.0587,15.9295,15.9295,264880.0
2025-03-19 14:00:00,16.03,16.21,15.97,16.13,334896.0,15.9196,16.0984,15.86,16.0189,334896.0
2025-03-19 14:30:00,16.14,16.43,16.12,16.39,317202.0,16.0289,16.3169,16.009,16.2771,317202.0
2025-03-19 15:00:00,16.39,16.45,16.28,16.29,423322.0,16.2771,16.3367,16.1679,16.1778,423322.0
2025-03-19 15:30:00,16.29,16.51,16.28,16.43,1175881.0,16.1778,16.3963,16.1679,16.3169,1175881.0
2025-03-20 09:30:00,16.25,16.36,16.16,16.28,286802.0,16.1381,16.2473,16.0487,16.1679,286802.0
2025-03-20 10:00:00,16.29,16.44,16.29,16.32,214898.0,16.1778,16.3268,16.1778,16.2076,214898.0
2025-03-20 10:30:00,16.3,16.43,16.27,16.38,148724.0,16.1878,16.3169,16.158,16.2672,148724.0
2025-03-20 11:00:00,16.38,16.47,16.34,16.44,205972.0,16.2672,16.3566,16.2275,16.3268,205972.0
2025-03-20 11:30:00,16.44,16.47,16.34,16.36,238193.0,16.3268,16.3566,16.2275,16.2473,238193.0
2025-03-20 12:00:00,16.35,16.43,16.3,16.34,386000.0,16.2374,16.3169,16.1878,16.2275,386000.0
2025-03-20 12:30:00,16.34,16.39,16.3,16.35,176151.0,16.2275,16.2771,16.1878,16.2374,176151.0
2025-03-20 13:00:00,16.35,16.42,16.29,16.32,181263.0,16.2374,16.3069,16.1778,16.2076,181263.0
2025-03-20 13:30:00,16.32,16.43,16.32,16.4,120899.0,16.2076,16.3169,16.2076,16.2871,120899.0
2025-03-20 14:00:00,16.41,16.43,16.33,16.34,132471.0,16.297,16.3169,16.2176,16.2275,132471.0
2025-03-20 14:30:00,16.34,16.39,16.3,16.35,163105.0,16.2275,16.2771,16.1878,16.2374,163105.0
2025-03-20 15:00:00,16.35,16.41,16.31,16.32,198020.0,16.2374,16.297,16.1977,16.2076,198020.0
2025-03-20 15:30:00,16.32,16.42,16.25,16.25,1093313.0,16.2076,16.3069,16.1381,16.1381,1093313.0
2025-03-21 09:30:00,15.92,16.32,15.86,16.31,275378.0,15.8104,16.2076,15.7508,16.1977,275378.0
2025-03-21 10:00:00,16.3,16.54,16.2,16.51,269738.0,16.1878,16.4261,16.0884,16.3963,269738.0
2025-03-21 10:30:00,16.51,16.79,16.49,16.79,288822.0,16.3963,16.6744,16.3764,16.6744,288822.0
2025-03-21 11:00:00,16.79,16.87,16.72,16.73,432022.0,16.6744,16.7538,16.6049,16.6148,432022.0
2025-03-21 11:30:00,16.72,16.76,16.62,16.63,286242.0,16.6049,16.6446,16.5056,16.5155,286242.0
2025-03-21 12:00:00,16.63,16.71,16.55,16.66,218101.0,16.5155,16.5949,16.436,16.5453,218101.0
2025-03-21 12:30:00,16.66,16.68,16.55,16.66,143822.0,16.5453,16.5651,16.436,16.5453,143822.0
2025-03-21 13:00:00,16.66,16.74,16.63,16.68,196121.0,16.5453,16.6247,16.5155,16.5651,196121.0
2025-03-21 13:30:00,16.68,16.77,16.65,16.7,227457.0,16.5651,16.6545,16.5353,16.585,227457.0
2025-03-21 14:00:00,16.7,16.71,16.47,16.49,370053.0,16.585,16.5949,16.3566,16.3764,370053.0
2025-03-21 14:30:00,16.49,16.55,16.42,16.44,491884.0,16.3764,16.436,16.3069,16.3268,491884.0
2025-03-21 15:00:00,16.44,16.49,16.26,16.28,691149.0,16.3268,16.3764,16.148,16.1679,691149.0
2025-03-21 15:30:00,16.28,16.4,16.16,16.34,1790396.0,16.1679,16.2871,16.0487,16.2275,1790396.0
2025-03-24 09:30:00,16.87,17.26,16.87,17.02,452890.0,16.7538,17.1411,16.7538,16.9028,452890.0
2025-03-24 10:00:00,17.03,17.05,16.85,16.98,472931.0,16.9127,16.9326,16.734,16.8631,472931.0
2025-03-24 10:30:00,16.98,17.01,16.88,17.0,185923.0,16.8631,16.8929,16.7638,16.8829,185923.0
2025-03-24 11:00:00,17.0,17.13,16.96,17.06,338414.0,16.8829,17.012,16.8432,16.9425,338414.0
2025-03-24 11:30:00,17.07,17.15,17.04,17.09,178043.0,16.9525,17.0319,16.9227,16.9723,178043.0
2025-03-24 12:00:00,17.09,17.18,17.0,17.02,376885.0,16.9723,17.0617,16.8829,16.9028,376885.0
2025-03-24 12:30:00,17.03,17.03,16.95,16.96,207435.0,16.9127,16.9127,16.8333,16.8432,207435.0
2025-03-24 13:00:00,16.95,16.96,16.88,16.95,176579.0,16.8333,16.8432,16.7638,16.8333,176579.0
2025-03-24 13:30:00,16.95,17.1,16.94,17.06,412852.0,16.8333,16.9822,16.8234,16.9425,412852.0
2025-03-24 14:00:00,17.06,17.07,16.93,16.95,220691.0,16.9425,16.9525,16.8134,16.8333,220691.0
2025-03-24 14:30:00,16.95,17.1,16.94,17.06,301971.0,16.8333,16.9822,16.8234,16.9425,301971.0
2025-03-24 15:00:00,17.05,17.13,16.96,17.08,517663.0,16.9326,17.012,16.8432,16.9624,517663.0
2025-03-24 15:30:00,17.09,17.13,16.96,17.0,1634360.0,16.9723,17.012,16.8432,16.8829,1634360.0
2025-03-25 09:30:00,17.09,17.24,16.81,16.91,311429.0,16.9723,17.1213,16.6942,16.7936,311429.0
2025-03-25 10:00:00,16.91,16.91,16.61,16.68,171596.0,16.7936,16.7936,16.4956,16.5651,171596.0
2025-03-25 10:30:00,16.68,16.73,16.61,16.69,198882.0,16.5651,16.6148,16.4956,16.5751,198882.0
2025-03-25 11:00:00,16.7,16.87,16.67,16.8,198514.0,16.585,16.7538,16.5552,16.6843,198514.0
2025-03-25 11:30:00,16.8,16.84,16.67,16.71,118454.0,16.6843,16.724,16.5552,16.5949,118454.0
2025-03-25 12:00:00,16.71,16.74,16.65,16.68,87968.0,16.5949,16.6247,16.5353,16.5651,87968.0
2025-03-25 12:30:00,16.68,16.75,16.67,16.71,76057.0,16.5651,16.6347,16.5552,16.5949,76057.0
2025-03-25 13:00:00,16.71,16.77,16.65,16.67,93775.0,16.5949,16.6545,16.5353,16.5552,93775.0
2025-03-25 13:30:00,16.66,16.73,16.65,16.71,108827.0,16.5453,16.6148,16.5353,16.5949,108827.0
2025-03-25 14:00:00,16.71,16.81,16.71,16.75,99778.0,16.5949,16.6942,16.5949,16.6347,99778.0
2025-03-25 14:30:00,16.75,16.76,16.71,16.75,111084.0,16.6347,16.6446,16.5949,16.6347,111084.0
2025-03-25 15:00:00,16.75,16.79,16.7,16.73,256758.0,16.6347,16.6744,16.585,16.6148,256758.0
2025-03-25 15:30:00,16.74,16.75,16.47,16.49,1646263.0,16.6247,16.6347,16.3566,16.3764,1646263.0
2025-03-26 09:30:00,16.58,16.7,16.35,16.43,389926.0,16.4658,16.585,16.2374,16.3169,389926.0
2025-03-26 10:00:00,16.42,16.44,16.24,16.27,327764.0,16.3069,16.3268,16.1282,16.158,327764.0
2025-03-26 10:30:00,16.26,16.32,16.17,16.17,268085.0,16.148,16.2076,16.0587,16.0587,268085.0
2025-03-26 11:00:00,16.17,16.34,16.17,16.23,310077.0,16.0587,16.2275,16.0587,16.1182,310077.0
2025-03-26 11:30:00,16.23,16.29,16.2,16.25,160680.0,16.1182,16.1778,16.0884,16.1381,160680.0
2025-03-26 12:00:00,16.24,16.34,16.22,16.34,143701.0,16.1282,16.2275,16.1083,16.2275,143701.0
2025-03-26 12:30:00,16.34,16.39,16.24,16.25,206310.0,16.2275,16.2771,16.1282,16.1381,206310.0
2025-03-26 13:00:00,16.25,16.35,16.18,16.2,213513.0,16.1381,16.2374,16.0686,16.0884,213513.0
2025-03-26 13:30:00,16.2,16.26,16.16,16.19,175548.0,16.0884,16.148,16.0487,16.0785,175548.0
2025-03-26 14:00:00,16.19,16.42,16.18,16.38,325684.0,16.0785,16.3069,16.0686,16.2672,325684.0
2025-03-26 14:30:00,16.38,16.39,16.29,16.33,324999.0,16.2672,16.2771,16.1778,16.2176,324999.0
2025-03-26 15:00:00,16.32,16.38,16.26,16.32,201325.0,16.2076,16.2672,16.148,16.2076,201325.0
2025-03-26 15:30:00,16.32,16.44,16.3,16.32,1104767.0,16.2076,16.3268,16.1878,16.2076,1104767.0
2025-03-27 09:30:00,16.06,16.3,16.0,16.3,285113.0,15.9494,16.1878,15.8898,16.1878,285113.0
2025-03-27 10:00:00,16.3,16.49,16.3,16.46,376584.0,16.1878,16.3764,16.1878,16.3467,376584.0
2025-03-27 10:30:00,16.46,16.66,16.45,16.63,219482.0,16.3467,16.5453,16.3367,16.5155,219482.0
2025-03-27 11:00:00,16.63,16.7,16.58,16.6,180712.0,16.5155,16.585,16.4658,16.4857,180712.0
2025-03-27 11:30:00,16.6,16.6,16.49,16.53,132585.0,16.4857,16.4857,16.3764,16.4162,132585.0
2025-03-27 12:00:00,16.53,16.63,16.51,16.55,153678.0,16.4162,16.5155,16.3963,16.436,153678.0
2025-03-27 12:30:00,16.55,16.58,16.39,16.43,202879.0,16.436,16.4658,16.2771,16.3169,202879.0
2025-03-27 13:00:00,16.44,16.58,16.43,16.55,302281.0,16.3268,16.4658,16.3169,16.436,302281.0
2025-03-27 13:30:00,16.55,16.59,16.52,16.55,184848.0,16.436,16.4758,16.4062,16.436,184848.0
2025-03-27 14:00:00,16.55,16.61,16.52,16.56,135215.0,16.436,16.4956,16.4062,16.446,135215.0
2025-03-27 14:30:00,16.57,16.67,16.53,16.63,265854.0,16.4559,16.5552,16.4162,16.5155,265854.0
2025-03-27 15:00:00,16.64,16.78,16.59,16.75,432045.0,16.5254,16.6645,16.4758,16.6347,432045.0
2025-03-27 15:30:00,16.75,16.75,16.44,16.47,832340.0,16.6347,16.6347,16.3268,16.3566,832340.0
2025-03-28 09:30:00,16.05,16.39,15.87,15.92,304899.0,15.9395,16.2771,15.7607,15.8104,304899.0
2025-03-28 10:00:00,15.91,15.99,15.77,15.79,190199.0,15.8004,15.8799,15.6614,15.6813,190199.0
2025-03-28 10:30:00,15.79,15.83,15.7,15.75,268404.0,15.6813,15.721,15.5919,15.6415,268404.0
2025-03-28 11:00:00,15.75,15.85,15.71,15.83,167812.0,15.6415,15.7409,15.6018,15.721,167812.0
2025-03-28 11:30:00,15.82,15.88,15.76,15.76,104076.0,15.7111,15.7707,15.6515,15.6515,104076.0
2025-03-28 12:00:00,15.76,15.8,15.7,15.72,128121.0,15.6515,15.6912,15.5919,15.6118,128121.0
2025-03-28 12:30:00,15.73,15.8,15.66,15.74,236131.0,15.6217,15.6912,15.5522,15.6316,236131.0
2025-03-28 13:00:00,15.73,15.75,15.63,15.65,396663.0,15.6217,15.6415,15.5224,15.5422,396663.0
2025-03-28 13:30:00,15.66,15.75,15.63,15.72,120814.0,15.5522,15.6415,15.5224,15.6118,120814.0
2025-03-28 14:00:00,15.72,15.77,15.62,15.63,152814.0,15.6118,15.6614,15.5124,15.5224,152814.0
2025-03-28 14:30:00,15.63,15.63,15.53,15.59,246309.0,15.5224,15.5224,15.4231,15.4826,246309.0
2025-03-28 15:00:00,15.6,15.64,15.54,15.54,234617.0,15.4926,15.5323,15.433,15.433,234617.0
2025-03-28 15:30:00,15.54,15.73,15.52,15.71,956782.0,15.433,15.6217,15.4131,15.6018,956782.0
2025-03-31 09:30:00,15.4,15.42,14.92,15.14,674687.0,15.294,15.3138,14.8173,15.0357,674687.0
2025-03-31 10:00:00,15.13,15.2,15.03,15.07,264153.0,15.0258,15.0953,14.9265,14.9662,264153.0
2025-03-31 10:30:00,15.07,15.25,15.06,15.24,260497.0,14.9662,15.145,14.9563,15.1351,260497.0
2025-03-31 11:00:00,15.25,15.3,15.21,15.23,196496.0,15.145,15.1946,15.1053,15.1251,196496.0
2025-03-31 11:30:00,15.23,15.34,15.19,15.27,196200.0,15.1251,15.2344,15.0854,15.1649,196200.0
2025-03-31 12:00:00,15.27,15.44,15.24,15.43,359973.0,15.1649,15.3337,15.1351,15.3237,359973.0
2025-03-31 12:30:00,15.43,15.48,15.38,15.43,128701.0,15.3237,15.3734,15.2741,15.3237,128701.0
2025-03-31 13:00:00,15.42,15.55,15.41,15.54,236103.0,15.3138,15.4429,15.3039,15.433,236103.0
2025-03-31 13:30:00,15.54,15.55,15.37,15.45,185101.0,15.433,15.4429,15.2642,15.3436,185101.0
2025-03-31 14:00:00,15.45,15.65,15.44,15.62,241616.0,15.3436,15.5422,15.3337,15.5124,241616.0
2025-03-31 14:30:00,15.62,15.67,15.59,15.59,241822.0,15.5124,15.5621,15.4826,15.4826,241822.0
2025-03-31 15:00:00,15.6,15.69,15.52,15.54,350106.0,15.4926,15.582,15.4131,15.433,350106.0
2025-03-31 15:30:00,15.54,15.67,15.48,15.53,854576.0,15.433,15.5621,15.3734,15.4231,854576.0
2025-04-01 09:30:00,15.64,15.71,15.52,15.57,219821.0,15.5323,15.6018,15.4131,15.4628,219821.0
2025-04-01 10:00:00,15.54,15.64,15.44,15.57,154632.0,15.433,15.5323,15.3337,15.4628,154632.0
2025-04-01 10:30:00,15.56,15.85,15.55,15.79,139736.0,15.4529,15.7409,15.4429,15.6813,139736.0
2025-04-01 11:00:00,15.79,15.9,15.79,15.87,187567.0,15.6813,15.7905,15.6813,15.7607,187567.0
2025-04-01 11:30:00,15.86,15.99,15.82,15.98,135455.0,15.7508,15.8799,15.7111,15.87,135455.0
2025-04-01 12:00:00,15.97,16.14,15.95,16.02,431716.0,15.86,16.0289,15.8402,15.9097,431716.0
2025-04-01 12:30:00,16.02,16.07,15.93,16.0,236363.0,15.9097,15.9593,15.8203,15.8898,236363.0
2025-04-01 13:00:00,15.99,16.03,15.93,15.93,231091.0,15.8799,15.9196,15.8203,15.8203,231091.0
2025-04-01 13:30:00,15.94,16.03,15.94,16.0,122671.0,15.8302,15.9196,15.8302,15.8898,122671.0
2025-04-01 14:00:00,16.01,16.03,15.95,15.98,169691.0,15.8998,15.9196,15.8402,15.87,169691.0
2025-04-01 14:30:00,15.97,16.05,15.92,16.03,190648.0,15.86,15.9395,15.8104,15.9196,190648.0
2025-04-01 15:00:00,16.02,16.18,16.01,16.14,316955.0,15.9097,16.0686,15.8998,16.0289,316955.0
2025-04-01 15:30:00,16.14,16.2,16.03,16.11,901316.0,16.0289,16.0884,15.9196,15.9991,901316.0
2025-04-02 09:30:00,15.8,16.23,15.8,16.02,214964.0,15.6912,16.1182,15.6912,15.9097,214964.0
2025-04-02 10:00:00,16.01,16.15,15.98,16.08,238406.0,15.8998,16.0388,15.87,15.9693,238406.0
2025-04-02 10:30:00,16.07,16.22,16.06,16.17,256566.0,15.9593,16.1083,15.9494,16.0587,256566.0
2025-04-02 11:00:00,16.17,16.28,16.05,16.23,224566.0,16.0587,16.1679,15.9395,16.1182,224566.0
2025-04-02 11:30:00,16.23,16.29,16.19,16.26,121527.0,16.1182,16.1778,16.0785,16.148,121527.0
2025-04-02 12:00:00,16.26,16.43,16.24,16.41,163701.0,16.148,16.3169,16.1282,16.297,163701.0
2025-04-02 12:30:00,16.41,16.5,16.38,16.48,166892.0,16.297,16.3864,16.2672,16.3665,166892.0
2025-04-02 13:00:00,16.48,16.56,16.46,16.52,134496.0,16.3665,16.446,16.3467,16.4062,134496.0
2025-04-02 13:30:00,16.52,16.52,16.27,16.3,273828.0,16.4062,16.4062,16.158,16.1878,273828.0
2025-04-02 14:00:00,16.3,16.31,16.13,16.14,216482.0,16.1878,16.1977,16.0189,16.0289,216482.0
2025-04-02 14:30:00,16.14,16.34,16.13,16.21,217688.0,16.0289,16.2275,16.0189,16.0984,217688.0
2025-04-02 15:00:00,16.22,16.32,16.18,16.29,166391.0,16.1083,16.2076,16.0686,16.1778,166391.0
2025-04-02 15:30:00,16.29,16.39,16.26,16.38,737956.0,16.1778,16.2771,16.148,16.2672,737956.0
2025-04-03 09:30:00,14.5,14.57,13.08,13.29,3275244.0,14.4002,14.4697,12.9899,13.1985,3275244.0
2025-04-03 10:00:00,13.29,13.29,12.72,12.92,3619530.0,13.1985,13.1985,12.6324,12.831,3619530.0
2025-04-03 10:30:00,12.92,13.0,12.52,12.62,1475288.0,12.831,12.9105,12.4338,12.5331,1475288.0
2025-04-03 11:00:00,12.62,12.7,12.29,12.29,1603272.0,12.5331,12.6125,12.2054,12.2054,1603272.0
2025-04-03 11:30:00,12.3,12.53,12.24,12.34,1624836.0,12.2153,12.4437,12.1557,12.255,1624836.0
2025-04-03 12:00:00,12.34,12.41,12.16,12.32,1100357.0,12.255,12.3245,12.0763,12.2352,1100357.0
2025-04-03 12:30:00,12.32,12.34,11.93,11.95,1579352.0,12.2352,12.255,11.8479,11.8677,1579352.0
2025-04-03 13:00:00,11.95,11.96,11.79,11.79,2283767.0,11.8677,11.8776,11.7088,11.7088,2283767.0
2025-04-03 13:30:00,11.8,12.0,11.73,11.75,1529426.0,11.7187,11.9174,11.6492,11.6691,1529426.0
2025-04-03 14:00:00,11.75,11.88,11.68,11.88,1558341.0,11.6691,11.7982,11.5996,11.7982,1558341.0
2025-04-03 14:30:00,11.88,11.93,11.65,11.71,2036396.0,11.7982,11.8479,11.5698,11.6294,2036396.0
2025-04-03 15:00:00,11.71,11.71,11.55,11.57,1681685.0,11.6294,11.6294,11.4705,11.4903,1681685.0
2025-04-03 15:30:00,11.58,11.69,11.55,11.67,5655470.0,11.5003,11.6095,11.4705,11.5896,5655470.0
2025-04-04 09:30:00,11.3,11.3,10.46,10.65,3939646.0,11.2222,11.2222,10.388,10.5767,3939646.0
2025-04-04 10:00:00,10.66,10.73,10.31,10.33,2211999.0,10.5866,10.6561,10.239,10.2589,2211999.0
2025-04-04 10:30:00,10.33,10.47,10.07,10.37,1262556.0,10.2589,10.3979,10.0007,10.2986,1262556.0
2025-04-04 11:00:00,10.36,12.1,10.3,11.85,6067835.0,10.2887,12.0167,10.2291,11.7684,6067835.0
2025-04-04 11:30:00,11.85,12.04,11.71,11.78,2132046.0,11.7684,11.9571,11.6294,11.6989,2132046.0
2025-04-04 12:00:00,11.78,12.01,11.74,11.84,1398287.0,11.6989,11.9273,11.6592,11.7585,1398287.0
2025-04-04 12:30:00,11.84,11.86,11.53,11.64,1153801.0,11.7585,11.7783,11.4506,11.5598,1153801.0
2025-04-04 13:00:00,11.63,11.74,11.45,11.73,1391471.0,11.5499,11.6592,11.3712,11.6492,1391471.0
2025-04-04 13:30:00,11.73,11.74,11.53,11.74,1060069.0,11.6492,11.6592,11.4506,11.6592,1060069.0
2025-04-04 14:00:00,11.74,11.79,11.51,11.52,467650.0,11.6592,11.7088,11.4307,11.4407,467650.0
2025-04-04 14:30:00,11.52,11.68,11.5,11.61,839142.0,11.4407,11.5996,11.4208,11.5301,839142.0
2025-04-04 15:00:00,11.62,11.78,11.53,11.63,1178289.0,11.54,11.6989,11.4506,11.5499,1178289.0
2025-04-04 15:30:00,11.62,11.8,11.4,11.55,3754627.0,11.54,11.7187,11.3215,11.4705,3754627.0
2025-04-07 09:30:00,10.85,11.19,10.63,11.17,1128293.0,10.7753,11.1129,10.5568,11.0931,1128293.0
2025-04-07 10:00:00,11.17,12.21,11.08,11.34,2255936.0,11.0931,12.1259,11.0037,11.2619,2255936.0
2025-04-07 10:30:00,11.34,11.84,11.2,11.64,970974.0,11.2619,11.7585,11.1229,11.5598,970974.0
2025-04-07 11:00:00,11.64,11.75,11.15,11.18,681968.0,11.5598,11.6691,11.0732,11.103,681968.0
2025-04-07 11:30:00,11.18,11.48,11.18,11.28,609122.0,11.103,11.4009,11.103,11.2023,609122.0
2025-04-07 12:00:00,11.28,11.34,11.1,11.21,657078.0,11.2023,11.2619,11.0236,11.1328,657078.0
2025-04-07 12:30:00,11.22,11.27,11.02,11.05,647857.0,11.1427,11.1924,10.9441,10.9739,647857.0
2025-04-07 13:00:00,11.05,11.37,11.0,11.34,660951.0,10.9739,11.2917,10.9243,11.2619,660951.0
2025-04-07 13:30:00,11.34,11.57,11.22,11.54,611203.0,11.2619,11.4903,11.1427,11.4605,611203.0
2025-04-07 14:00:00,11.54,11.56,11.19,11.2,740020.0,11.4605,11.4804,11.1129,11.1229,740020.0
2025-04-07 14:30:00,11.2,11.46,11.19,11.26,420663.0,11.1229,11.3811,11.1129,11.1825,420663.0
2025-04-07 15:00:00,11.26,11.5,11.26,11.34,529571.0,11.1825,11.4208,11.1825,11.2619,529571.0
2025-04-07 15:30:00,11.33,11.53,11.25,11.26,2972793.0,11.252,11.4506,11.1725,11.1825,2972793.0
2025-04-08 09:30:00,11.9,11.9,11.17,11.29,1110073.0,11.8181,11.8181,11.0931,11.2123,1110073.0
2025-04-08 10:00:00,11.29,11.46,11.23,11.42,617751.0,11.2123,11.3811,11.1527,11.3414,617751.0
2025-04-08 10:30:00,11.42,11.45,10.93,10.94,642441.0,11.3414,11.3712,10.8547,10.8647,642441.0
2025-04-08 11:00:00,10.94,11.0,10.77,10.79,1163646.0,10.8647,10.9243,10.6958,10.7157,1163646.0
2025-04-08 11:30:00,10.79,10.95,10.79,10.87,528966.0,10.7157,10.8746,10.7157,10.7951,528966.0
2025-04-08 12:00:00,10.87,10.89,10.61,10.66,807960.0,10.7951,10.815,10.5369,10.5866,807960.0
2025-04-08 12:30:00,10.66,10.69,10.2,10.21,946179.0,10.5866,10.6164,10.1298,10.1397,946179.0
2025-04-08 13:00:00,10.21,10.3,10.01,10.04,1355936.0,10.1397,10.2291,9.9411,9.9709,1355936.0
2025-04-08 13:30:00,10.04,10.29,10.02,10.24,1079866.0,9.9709,10.2191,9.951,10.1695,1079866.0
2025-04-08 14:00:00,10.23,10.27,9.97,9.99,898007.0,10.1596,10.1993,9.9013,9.9212,898007.0
2025-04-08 14:30:00,9.99,10.22,9.9,9.91,1078836.0,9.9212,10.1496,9.8318,9.8418,1078836.0
2025-04-08 15:00:00,9.91,9.92,9.67,9.79,1622325.0,9.8418,9.8517,9.6034,9.7226,1622325.0
2025-04-08 15:30:00,9.79,9.79,9.56,9.7,4325581.0,9.7226,9.7226,9.4942,9.6332,4325581.0
2025-04-09 09:30:00,9.61,9.87,9.41,9.76,1128272.0,9.5438,9.802,9.3452,9.6928,1128272.0
2025-04-09 10:00:00,9.77,9.95,9.68,9.85,983087.0,9.7027,9.8815,9.6133,9.7822,983087.0
2025-04-09 10:30:00,9.85,10.0,9.65,9.72,642067.0,9.7822,9.9311,9.5836,9.6531,642067.0
2025-04-09 11:00:00,9.72,9.91,9.7,9.78,728586.0,9.6531,9.8418,9.6332,9.7127,728586.0
2025-04-09 11:30:00,9.78,9.83,9.66,9.74,930741.0,9.7127,9.7623,9.5935,9.6729,930741.0
2025-04-09 12:00:00,9.74,9.98,9.7,9.92,522242.0,9.6729,9.9113,9.6332,9.8517,522242.0
2025-04-09 12:30:00,9.93,10.01,9.89,9.95,630329.0,9.8616,9.9411,9.8219,9.8815,630329.0
2025-04-09 13:00:00,9.95,11.45,9.91,11.0,1867014.0,9.8815,11.3712,9.8418,10.9243,1867014.0
2025-04-09 13:30:00,11.02,12.01,10.96,11.96,3661353.0,10.9441,11.9273,10.8845,11.8776,3661353.0
2025-04-09 14:00:00,11.97,12.5,11.84,12.41,2659699.0,11.8876,12.4139,11.7585,12.3245,2659699.0
2025-04-09 14:30:00,12.41,12.68,12.08,12.14,3023050.0,12.3245,12.5927,11.9968,12.0564,3023050.0
2025-04-09 15:00:00,12.14,12.58,12.05,12.52,1750483.0,12.0564,12.4934,11.967,12.4338,1750483.0
2025-04-09 15:30:00,12.52,12.65,12.38,12.38,4434287.0,12.4338,12.5629,12.2948,12.2948,4434287.0
2025-04-10 09:30:00,11.66,11.85,11.14,11.17,1752491.0,11.5797,11.7684,11.0633,11.0931,1752491.0
2025-04-10 10:00:00,11.16,11.52,11.06,11.35,862442.0,11.0832,11.4407,10.9838,11.2718,862442.0
2025-04-10 10:30:00,11.36,11.52,11.31,11.33,620508.0,11.2818,11.4407,11.2321,11.252,620508.0
2025-04-10 11:00:00,11.33,11.44,11.11,11.15,804048.0,11.252,11.3612,11.0335,11.0732,804048.0
2025-04-10 11:30:00,11.15,11.33,11.04,11.17,632117.0,11.0732,11.252,10.964,11.0931,632117.0
2025-04-10 12:00:00,11.17,11.39,11.1,11.19,815478.0,11.0931,11.3116,11.0236,11.1129,815478.0
2025-04-10 12:30:00,11.19,11.43,11.18,11.29,474589.0,11.1129,11.3513,11.103,11.2123,474589.0
2025-04-10 13:00:00,11.28,11.46,10.92,11.1,795107.0,11.2023,11.3811,10.8448,11.0236,795107.0
2025-04-10 13:30:00,11.09,11.38,11.07,11.29,345189.0,11.0136,11.3016,10.9938,11.2123,345189.0
2025-04-10 14:00:00,11.29,11.45,11.11,11.41,529505.0,11.2123,11.3712,11.0335,11.3314,529505.0
2025-04-10 14:30:00,11.42,11.52,11.3,11.4,936393.0,11.3414,11.4407,11.2222,11.3215,936393.0
2025-04-10 15:00:00,11.4,11.61,11.17,11.18,703846.0,11.3215,11.5301,11.0931,11.103,703846.0
2025-04-10 15:30:00,11.18,11.47,11.04,11.44,2121343.0,11.103,11.391,10.964,11.3612,2121343.0
2025-04-11 09:30:00,11.16,11.33,10.81,10.88,717172.0,11.0832,11.252,10.7356,10.8051,717172.0
2025-04-11 10:00:00,10.87,10.9,10.38,10.41,759266.0,10.7951,10.8249,10.3085,10.3383,759266.0
2025-04-11 10:30:00,10.4,10.6,10.36,10.51,1003278.0,10.3284,10.527,10.2887,10.4376,1003278.0
2025-04-11 11:00:00,10.51,10.71,10.5,10.59,606823.0,10.4376,10.6363,10.4277,10.5171,606823.0
2025-04-11 11:30:00,10.59,10.73,10.51,10.66,440068.0,10.5171,10.6561,10.4376,10.5866,440068.0
2025-04-11 12:00:00,10.66,10.76,10.65,10.71,454046.0,10.5866,10.6859,10.5767,10.6363,454046.0
2025-04-11 12:30:00,10.71,10.91,10.7,10.84,351291.0,10.6363,10.8349,10.6263,10.7654,351291.0
2025-04-11 13:00:00,10.85,10.95,10.78,10.81,378220.0,10.7753,10.8746,10.7058,10.7356,378220.0
2025-04-11 13:30:00,10.81,11.16,10.76,11.08,415022.0,10.7356,11.0832,10.6859,11.0037,415022.0
2025-04-11 14:00:00,11.09,11.1,10.92,10.97,405744.0,11.0136,11.0236,10.8448,10.8945,405744.0
2025-04-11 14:30:00,10.97,11.05,10.93,11.0,368382.0,10.8945,10.9739,10.8547,10.9243,368382.0
2025-04-11 15:00:00,11.0,11.13,10.99,11.09,505255.0,10.9243,11.0534,10.9143,11.0136,505255.0
2025-04-11 15:30:00,11.08,11.14,10.92,11.11,2241226.0,11.0037,11.0633,10.8448,11.0335,2241226.0
2025-04-14 09:30:00,11.5,11.75,11.36,11.49,584710.0,11.4208,11.6691,11.2818,11.4109,584710.0
2025-04-14 10:00:00,11.48,11.73,11.4,11.7,390644.0,11.4009,11.6492,11.3215,11.6194,390644.0
2025-04-14 10:30:00,11.7,11.79,11.66,11.71,409935.0,11.6194,11.7088,11.5797,11.6294,409935.0
2025-04-14 11:00:00,11.71,11.73,11.46,11.46,435167.0,11.6294,11.6492,11.3811,11.3811,435167.0
2025-04-14 11:30:00,11.46,11.5,11.16,11.18,490899.0,11.3811,11.4208,11.0832,11.103,490899.0
2025-04-14 12:00:00,11.18,11.23,11.07,11.13,184199.0,11.103,11.1527,10.9938,11.0534,184199.0
2025-04-14 12:30:00,11.13,11.25,11.07,11.09,378312.0,11.0534,11.1725,10.9938,11.0136,378312.0
2025-04-14 13:00:00,11.09,11.3,11.07,11.13,227389.0,11.0136,11.2222,10.9938,11.0534,227389.0
2025-04-14 13:30:00,11.13,11.28,11.11,11.23,298922.0,11.0534,11.2023,11.0335,11.1527,298922.0
2025-04-14 14:00:00,11.22,11.29,11.18,11.2,255645.0,11.1427,11.2123,11.103,11.1229,255645.0
2025-04-14 14:30:00,11.19,11.26,11.16,11.18,269174.0,11.1129,11.1825,11.0832,11.103,269174.0
2025-04-14 15:00:00,11.17,11.3,11.16,11.24,593863.0,11.0931,11.2222,11.0832,11.1626,593863.0
2025-04-14 15:30:00,11.24,11.38,11.2,11.24,2234294.0,11.1626,11.3016,11.1229,11.1626,2234294.0
2025-04-15 09:30:00,11.09,11.22,10.97,11.13,375742.0,11.0136,11.1427,10.8945,11.0534,375742.0
2025-04-15 10:00:00,11.13,11.23,10.89,10.93,898216.0,11.0534,11.1527,10.815,10.8547,898216.0
2025-04-15 10:30:00,10.94,11.02,10.9,10.94,421537.0,10.8647,10.9441,10.8249,10.8647,421537.0
2025-04-15 11:00:00,10.94,10.99,10.89,10.91,477127.0,10.8647,10.9143,10.815,10.8349,477127.0
2025-04-15 11:30:00,10.9,10.98,10.89,10.91,290922.0,10.8249,10.9044,10.815,10.8349,290922.0
2025-04-15 12:00:00,10.92,10.97,10.82,10.83,227050.0,10.8448,10.8945,10.7455,10.7554,227050.0
2025-04-15 12:30:00,10.83,10.85,10.69,10.71,329617.0,10.7554,10.7753,10.6164,10.6363,329617.0
2025-04-15 13:00:00,10.71,10.77,10.68,10.69,400309.0,10.6363,10.6958,10.6065,10.6164,400309.0
2025-04-15 13:30:00,10.69,10.73,10.63,10.66,299758.0,10.6164,10.6561,10.5568,10.5866,299758.0
2025-04-15 14:00:00,10.66,10.9,10.65,10.78,547591.0,10.5866,10.8249,10.5767,10.7058,547591.0
2025-04-15 14:30:00,10.77,10.91,10.77,10.88,311616.0,10.6958,10.8349,10.6958,10.8051,311616.0
2025-04-15 15:00:00,10.87,10.92,10.82,10.84,437442.0,10.7951,10.8448,10.7455,10.7654,437442.0
2025-04-15 15:30:00,10.83,10.9,10.8,10.84,1442462.0,10.7554,10.8249,10.7256,10.7654,1442462.0
2025-04-16 09:30:00,10.66,10.85,10.51,10.57,550409.0,10.5866,10.7753,10.4376,10.4972,550409.0
2025-04-16 10:00:00,10.56,10.71,10.51,10.52,418740.0,10.4873,10.6363,10.4376,10.4476,418740.0
2025-04-16 10:30:00,10.52,10.61,10.48,10.53,352012.0,10.4476,10.5369,10.4078,10.4575,352012.0
2025-04-16 11:00:00,10.53,10.62,10.49,10.59,246801.0,10.4575,10.5469,10.4178,10.5171,246801.0
2025-04-16 11:30:00,10.59,10.63,10.46,10.47,238544.0,10.5171,10.5568,10.388,10.3979,238544.0
2025-04-16 12:00:00,10.47,10.58,10.47,10.53,183229.0,10.3979,10.5071,10.3979,10.4575,183229.0
2025-04-16 12:30:00,10.53,10.54,10.45,10.45,215338.0,10.4575,10.4674,10.378,10.378,215338.0
2025-04-16 13:00:00,10.45,10.58,10.41,10.56,385083.0,10.378,10.5071,10.3383,10.4873,385083.0
2025-04-16 13:30:00,10.56,10.56,10.3,10.32,1081214.0,10.4873,10.4873,10.2291,10.2489,1081214.0
2025-04-16 14:00:00,10.32,10.43,10.28,10.38,466374.0,10.2489,10.3582,10.2092,10.3085,466374.0
2025-04-16 14:30:00,10.38,10.39,10.18,10.21,588849.0,10.3085,10.3185,10.1099,10.1397,588849.0
2025-04-16 15:00:00,10.2,10.21,10.13,10.18,563001.0,10.1298,10.1397,10.0602,10.1099,563001.0
2025-04-16 15:30:00,10.18,10.32,10.17,10.32,1872520.0,10.1099,10.2489,10.1,10.2489,1872520.0
2025-04-17 09:30:00,10.31,10.48,10.26,10.27,339407.0,10.239,10.4078,10.1893,10.1993,339407.0
2025-04-17 10:00:00,10.28,10.4,10.12,10.12,530410.0,10.2092,10.3284,10.0503,10.0503,530410.0
2025-04-17 10:30:00,10.12,10.2,10.06,10.11,530992.0,10.0503,10.1298,9.9907,10.0404,530992.0
2025-04-17 11:00:00,10.1,10.27,10.1,10.16,736228.0,10.0305,10.1993,10.0305,10.09,736228.0
2025-04-17 11:30:00,10.16,10.21,10.11,10.12,597521.0,10.09,10.1397,10.0404,10.0503,597521.0
2025-04-17 12:00:00,10.13,10.33,10.08,10.27,1338262.0,10.0602,10.2589,10.0106,10.1993,1338262.0
2025-04-17 12:30:00,10.26,10.46,10.24,10.43,1002356.0,10.1893,10.388,10.1695,10.3582,1002356.0
2025-04-17 13:00:00,10.43,10.46,10.29,10.29,329030.0,10.3582,10.388,10.2191,10.2191,329030.0
2025-04-17 13:30:00,10.29,10.45,10.29,10.39,272518.0,10.2191,10.378,10.2191,10.3185,272518.0
2025-04-17 14:00:00,10.4,10.43,10.37,10.4,179385.0,10.3284,10.3582,10.2986,10.3284,179385.0
2025-04-17 14:30:00,10.4,10.44,10.34,10.35,241995.0,10.3284,10.3681,10.2688,10.2787,241995.0
2025-04-17 15:00:00,10.35,10.44,10.35,10.42,383306.0,10.2787,10.3681,10.2787,10.3482,383306.0
2025-04-17 15:30:00,10.42,10.5,10.4,10.44,1299813.0,10.3482,10.4277,10.3284,10.3681,1299813.0
2025-04-21 09:30:00,10.26,10.38,10.17,10.18,301990.0,10.1893,10.3085,10.1,10.1099,301990.0
2025-04-21 10:00:00,10.18,10.29,10.14,10.27,325618.0,10.1099,10.2191,10.0702,10.1993,325618.0
2025-04-21 10:30:00,10.27,10.4,10.24,10.29,218769.0,10.1993,10.3284,10.1695,10.2191,218769.0
2025-04-21 11:00:00,10.29,10.32,10.17,10.21,230603.0,10.2191,10.2489,10.1,10.1397,230603.0
2025-04-21 11:30:00,10.21,10.23,10.15,10.21,131877.0,10.1397,10.1596,10.0801,10.1397,131877.0
2025-04-21 12:00:00,10.21,10.35,10.21,10.34,102834.0,10.1397,10.2787,10.1397,10.2688,102834.0
2025-04-21 12:30:00,10.33,10.41,10.32,10.34,92711.0,10.2589,10.3383,10.2489,10.2688,92711.0
2025-04-21 13:00:00,10.34,10.43,10.33,10.4,150192.0,10.2688,10.3582,10.2589,10.3284,150192.0
2025-04-21 13:30:00,10.4,10.41,10.29,10.33,515377.0,10.3284,10.3383,10.2191,10.2589,515377.0
2025-04-21 14:00:00,10.33,10.4,10.31,10.36,196160.0,10.2589,10.3284,10.239,10.2887,196160.0
2025-04-21 14:30:00,10.36,10.37,10.29,10.31,229307.0,10.2887,10.2986,10.2191,10.239,229307.0
2025-04-21 15:00:00,10.31,10.44,10.31,10.38,244788.0,10.239,10.3681,10.239,10.3085,244788.0
2025-04-21 15:30:00,10.39,10.56,10.38,10.47,1817879.0,10.3185,10.4873,10.3085,10.3979,1817879.0
2025-04-22 09:30:00,10.47,10.58,10.35,10.5,528499.0,10.3979,10.5071,10.2787,10.4277,528499.0
2025-04-22 10:00:00,10.5,10.57,10.48,10.54,291597.0,10.4277,10.4972,10.4078,10.4674,291597.0
2025-04-22 10:30:00,10.54,10.68,10.54,10.65,382281.0,10.4674,10.6065,10.4674,10.5767,382281.0
2025-04-22 11:00:00,10.64,10.75,10.64,10.7,291702.0,10.5667,10.676,10.5667,10.6263,291702.0
2025-04-22 11:30:00,10.7,10.7,10.55,10.68,305767.0,10.6263,10.6263,10.4774,10.6065,305767.0
2025-04-22 12:00:00,10.68,10.97,10.67,10.96,528124.0,10.6065,10.8945,10.5965,10.8845,528124.0
2025-04-22 12:30:00,10.96,10.97,10.75,10.76,275249.0,10.8845,10.8945,10.676,10.6859,275249.0
2025-04-22 13:00:00,10.76,10.78,10.62,10.67,453696.0,10.6859,10.7058,10.5469,10.5965,453696.0
2025-04-22 13:30:00,10.68,10.76,10.6,10.71,334726.0,10.6065,10.6859,10.527,10.6363,334726.0
2025-04-22 14:00:00,10.71,10.88,10.7,10.83,335324.0,10.6363,10.8051,10.6263,10.7554,335324.0
2025-04-22 14:30:00,10.84,10.86,10.79,10.84,314522.0,10.7654,10.7852,10.7157,10.7654,314522.0
2025-04-22 15:00:00,10.84,10.91,10.75,10.86,862227.0,10.7654,10.8349,10.676,10.7852,862227.0
2025-04-22 15:30:00,10.87,10.94,10.81,10.93,2356493.0,10.7951,10.8647,10.7356,10.8547,2356493.0
2025-04-23 09:30:00,11.78,12.03,11.7,11.76,1613843.0,11.6989,11.9472,11.6194,11.679,1613843.0
2025-04-23 10:00:00,11.76,11.83,11.61,11.65,626321.0,11.679,11.7485,11.5301,11.5698,626321.0
2025-04-23 10:30:00,11.64,11.68,11.49,11.54,643450.0,11.5598,11.5996,11.4109,11.4605,643450.0
2025-04-23 11:00:00,11.53,11.59,11.28,11.31,498455.0,11.4506,11.5102,11.2023,11.2321,498455.0
2025-04-23 11:30:00,11.31,11.37,11.18,11.21,311341.0,11.2321,11.2917,11.103,11.1328,311341.0
2025-04-23 12:00:00,11.21,11.37,11.16,11.26,582170.0,11.1328,11.2917,11.0832,11.1825,582170.0
2025-04-23 12:30:00,11.26,11.32,11.19,11.24,197069.0,11.1825,11.2421,11.1129,11.1626,197069.0
2025-04-23 13:00:00,11.24,11.43,11.16,11.35,427089.0,11.1626,11.3513,11.0832,11.2718,427089.0
2025-04-23 13:30:00,11.35,11.36,11.23,11.25,302970.0,11.2718,11.2818,11.1527,11.1725,302970.0
2025-04-23 14:00:00,11.26,11.41,11.22,11.27,470943.0,11.1825,11.3314,11.1427,11.1924,470943.0
2025-04-23 14:30:00,11.27,11.3,11.12,11.17,448844.0,11.1924,11.2222,11.0434,11.0931,448844.0
2025-04-23 15:00:00,11.18,11.21,11.08,11.15,509362.0,11.103,11.1328,11.0037,11.0732,509362.0
2025-04-23 15:30:00,11.15,11.21,11.1,11.12,1764106.0,11.0732,11.1328,11.0236,11.0434,1764106.0
2025-04-24 09:30:00,11.26,11.37,11.2,11.34,399161.0,11.1825,11.2917,11.1229,11.2619,399161.0
2025-04-24 10:00:00,11.33,11.44,11.27,11.44,313048.0,11.252,11.3612,11.1924,11.3612,313048.0
2025-04-24 10:30:00,11.44,11.53,11.34,11.37,636279.0,11.3612,11.4506,11.2619,11.2917,636279.0
2025-04-24 11:00:00,11.36,11.4,11.3,11.32,593827.0,11.2818,11.3215,11.2222,11.2421,593827.0
2025-04-24 11:30:00,11.32,11.49,11.3,11.44,562528.0,11.2421,11.4109,11.2222,11.3612,562528.0
2025-04-24 12:00:00,11.44,11.57,11.44,11.54,195983.0,11.3612,11.4903,11.3612,11.4605,195983.0
2025-04-24 12:30:00,11.54,11.65,11.54,11.64,224018.0,11.4605,11.5698,11.4605,11.5598,224018.0
2025-04-24 13:00:00,11.63,11.67,11.57,11.59,208619.0,11.5499,11.5896,11.4903,11.5102,208619.0
2025-04-24 13:30:00,11.59,11.65,11.58,11.6,206397.0,11.5102,11.5698,11.5003,11.5201,206397.0
2025-04-24 14:00:00,11.6,11.63,11.45,11.46,350405.0,11.5201,11.5499,11.3712,11.3811,350405.0
2025-04-24 14:30:00,11.46,11.63,11.44,11.59,491593.0,11.3811,11.5499,11.3612,11.5102,491593.0
2025-04-24 15:00:00,11.59,11.6,11.47,11.48,341844.0,11.5102,11.5201,11.391,11.4009,341844.0
2025-04-24 15:30:00,11.48,11.57,11.47,11.54,916652.0,11.4009,11.4903,11.391,11.4605,916652.0
2025-04-25 09:30:00,11.45,11.52,11.28,11.28,424060.0,11.3712,11.4407,11.2023,11.2023,424060.0
2025-04-25 10:00:00,11.3,11.47,11.29,11.3,428980.0,11.2222,11.391,11.2123,11.2222,428980.0
2025-04-25 10:30:00,11.31,11.41,11.27,11.41,107405.0,11.2321,11.3314,11.1924,11.3314,107405.0
2025-04-25 11:00:00,11.41,11.42,11.31,11.36,181173.0,11.3314,11.3414,11.2321,11.2818,181173.0
2025-04-25 11:30:00,11.36,11.39,11.25,11.26,239041.0,11.2818,11.3116,11.1725,11.1825,239041.0
2025-04-25 12:00:00,11.26,11.3,11.23,11.25,119222.0,11.1825,11.2222,11.1527,11.1725,119222.0
2025-04-25 12:30:00,11.26,11.32,11.24,11.28,140481.0,11.1825,11.2421,11.1626,11.2023,140481.0
2025-04-25 13:00:00,11.28,11.47,11.27,11.46,198476.0,11.2023,11.391,11.1924,11.3811,198476.0
2025-04-25 13:30:00,11.46,11.5,11.25,11.29,588541.0,11.3811,11.4208,11.1725,11.2123,588541.0
2025-04-25 14:00:00,11.28,11.41,11.25,11.37,220738.0,11.2023,11.3314,11.1725,11.2917,220738.0
2025-04-25 14:30:00,11.37,11.4,11.29,11.32,251264.0,11.2917,11.3215,11.2123,11.2421,251264.0
2025-04-25 15:00:00,11.31,11.37,11.3,11.3,255442.0,11.2321,11.2917,11.2222,11.2222,255442.0
2025-04-25 15:30:00,11.29,11.39,11.27,11.39,843198.0,11.2123,11.3116,11.1924,11.3116,843198.0
2025-04-28 09:30:00,11.42,11.67,11.38,11.46,438906.0,11.3414,11.5896,11.3016,11.3811,438906.0
2025-04-28 10:00:00,11.46,11.69,11.44,11.57,241624.0,11.3811,11.6095,11.3612,11.4903,241624.0
2025-04-28 10:30:00,11.58,11.63,11.5,11.53,210120.0,11.5003,11.5499,11.4208,11.4506,210120.0
2025-04-28 11:00:00,11.53,11.56,11.3,11.31,465155.0,11.4506,11.4804,11.2222,11.2321,465155.0
2025-04-28 11:30:00,11.3,11.47,11.3,11.4,204099.0,11.2222,11.391,11.2222,11.3215,204099.0
2025-04-28 12:00:00,11.39,11.4,11.3,11.3,136558.0,11.3116,11.3215,11.2222,11.2222,136558.0
2025-04-28 12:30:00,11.3,11.37,11.27,11.29,197195.0,11.2222,11.2917,11.1924,11.2123,197195.0
2025-04-28 13:00:00,11.29,11.3,11.23,11.27,197190.0,11.2123,11.2222,11.1527,11.1924,197190.0
2025-04-28 13:30:00,11.27,11.32,11.26,11.29,132212.0,11.1924,11.2421,11.1825,11.2123,132212.0
2025-04-28 14:00:00,11.29,11.42,11.29,11.4,228874.0,11.2123,11.3414,11.2123,11.3215,228874.0
2025-04-28 14:30:00,11.4,11.41,11.37,11.38,190792.0,11.3215,11.3314,11.2917,11.3016,190792.0
2025-04-28 15:00:00,11.38,11.49,11.37,11.45,337986.0,11.3016,11.4109,11.2917,11.3712,337986.0
2025-04-28 15:30:00,11.45,11.57,11.43,11.56,978209.0,11.3712,11.4903,11.3513,11.4804,978209.0
2025-04-29 09:30:00,11.53,11.67,11.43,11.56,421514.0,11.4506,11.5896,11.3513,11.4804,421514.0
2025-04-29 10:00:00,11.56,11.77,11.53,11.58,396734.0,11.4804,11.689,11.4506,11.5003,396734.0
2025-04-29 10:30:00,11.58,11.71,11.58,11.68,215662.0,11.5003,11.6294,11.5003,11.5996,215662.0
2025-04-29 11:00:00,11.68,11.76,11.59,11.74,291394.0,11.5996,11.679,11.5102,11.6592,291394.0
2025-04-29 11:30:00,11.75,11.8,11.69,11.71,363380.0,11.6691,11.7187,11.6095,11.6294,363380.0
2025-04-29 12:00:00,11.72,11.76,11.67,11.71,505601.0,11.6393,11.679,11.5896,11.6294,505601.0
2025-04-29 12:30:00,11.71,11.78,11.66,11.68,194387.0,11.6294,11.6989,11.5797,11.5996,194387.0
2025-04-29 13:00:00,11.68,11.74,11.64,11.7,182744.0,11.5996,11.6592,11.5598,11.6194,182744.0
2025-04-29 13:30:00,11.7,11.78,11.7,11.76,353996.0,11.6194,11.6989,11.6194,11.679,353996.0
2025-04-29 14:00:00,11.76,11.82,11.69,11.7,480696.0,11.679,11.7386,11.6095,11.6194,480696.0
2025-04-29 14:30:00,11.7,11.73,11.64,11.71,287461.0,11.6194,11.6492,11.5598,11.6294,287461.0
2025-04-29 15:00:00,11.71,11.81,11.7,11.8,283363.0,11.6294,11.7287,11.6194,11.7187,283363.0
2025-04-29 15:30:00,11.8,11.81,11.69,11.69,1264990.0,11.7187,11.7287,11.6095,11.6095,1264990.0
2025-04-30 09:30:00,11.47,11.48,11.09,11.24,667559.0,11.391,11.4009,11.0136,11.1626,667559.0
2025-04-30 10:00:00,11.23,11.67,11.21,11.63,1049785.0,11.1527,11.5896,11.1328,11.5499,1049785.0
2025-04-30 10:30:00,11.62,11.66,11.55,11.65,529958.0,11.54,11.5797,11.4705,11.5698,529958.0
2025-04-30 11:00:00,11.65,11.79,11.62,11.73,583677.0,11.5698,11.7088,11.54,11.6492,583677.0
2025-04-30 11:30:00,11.73,11.76,11.68,11.72,216115.0,11.6492,11.679,11.5996,11.6393,216115.0
2025-04-30 12:00:00,11.71,11.76,11.54,11.55,528491.0,11.6294,11.679,11.4605,11.4705,528491.0
2025-04-30 12:30:00,11.55,11.62,11.51,11.61,205340.0,11.4705,11.54,11.4307,11.5301,205340.0
2025-04-30 13:00:00,11.62,11.71,11.61,11.7,219066.0,11.54,11.6294,11.5301,11.6194,219066.0
2025-04-30 13:30:00,11.69,11.75,11.68,11.69,260924.0,11.6095,11.6691,11.5996,11.6095,260924.0
2025-04-30 14:00:00,11.69,11.8,11.66,11.78,314924.0,11.6095,11.7187,11.5797,11.6989,314924.0
2025-04-30 14:30:00,11.77,11.84,11.71,11.72,355422.0,11.689,11.7585,11.6294,11.6393,355422.0
2025-04-30 15:00:00,11.72,11.8,11.72,11.74,257778.0,11.6393,11.7187,11.6393,11.6592,257778.0
2025-04-30 15:30:00,11.75,11.93,11.75,11.87,1393889.0,11.6691,11.8479,11.6691,11.7883,1393889.0
2025-05-01 09:30:00,12.01,12.3,11.9,12.13,731379.0,11.9273,12.2153,11.8181,12.0465,731379.0
2025-05-01 10:00:00,12.13,12.31,12.11,12.2,321564.0,12.0465,12.2252,12.0266,12.116,321564.0
2025-05-01 10:30:00,12.2,12.35,12.12,12.25,336741.0,12.116,12.265,12.0365,12.1656,336741.0
2025-05-01 11:00:00,12.23,12.37,12.2,12.35,194296.0,12.1458,12.2848,12.116,12.265,194296.0
2025-05-01 11:30:00,12.35,12.35,12.19,12.21,296833.0,12.265,12.265,12.1061,12.1259,296833.0
2025-05-01 12:00:00,12.21,12.3,12.18,12.27,292110.0,12.1259,12.2153,12.0961,12.1855,292110.0
2025-05-01 12:30:00,12.27,12.33,12.23,12.26,163280.0,12.1855,12.2451,12.1458,12.1756,163280.0
2025-05-01 13:00:00,12.26,12.34,12.25,12.28,476169.0,12.1756,12.255,12.1656,12.1954,476169.0
2025-05-01 13:30:00,12.28,12.31,12.23,12.24,338978.0,12.1954,12.2252,12.1458,12.1557,338978.0
2025-05-01 14:00:00,12.25,12.28,12.22,12.27,256670.0,12.1656,12.1954,12.1359,12.1855,256670.0
2025-05-01 14:30:00,12.27,12.28,12.2,12.22,300703.0,12.1855,12.1954,12.116,12.1359,300703.0
2025-05-01 15:00:00,12.22,12.26,12.19,12.24,417845.0,12.1359,12.1756,12.1061,12.1557,417845.0
2025-05-01 15:30:00,12.24,12.26,12.14,12.16,1894408.0,12.1557,12.1756,12.0564,12.0763,1894408.0
2025-05-02 09:30:00,12.47,12.7,12.39,12.43,638622.0,12.3841,12.6125,12.3047,12.3444,638622.0
2025-05-02 10:00:00,12.43,12.68,12.42,12.68,344601.0,12.3444,12.5927,12.3345,12.5927,344601.0
2025-05-02 10:30:00,12.68,12.68,12.6,12.63,286670.0,12.5927,12.5927,12.5132,12.543,286670.0
2025-05-02 11:00:00,12.63,12.65,12.49,12.52,249896.0,12.543,12.5629,12.404,12.4338,249896.0
2025-05-02 11:30:00,12.52,12.6,12.51,12.59,210391.0,12.4338,12.5132,12.4239,12.5033,210391.0
2025-05-02 12:00:00,12.59,12.86,12.58,12.78,521259.0,12.5033,12.7714,12.4934,12.692,521259.0
2025-05-02 12:30:00,12.77,12.86,12.77,12.78,225691.0,12.6821,12.7714,12.6821,12.692,225691.0
2025-05-02 13:00:00,12.77,12.8,12.72,12.77,218622.0,12.6821,12.7119,12.6324,12.6821,218622.0
2025-05-02 13:30:00,12.77,12.81,12.73,12.74,284488.0,12.6821,12.7218,12.6423,12.6523,284488.0
2025-05-02 14:00:00,12.74,12.78,12.71,12.77,234749.0,12.6523,12.692,12.6225,12.6821,234749.0
2025-05-02 14:30:00,12.77,12.85,12.74,12.76,411479.0,12.6821,12.7615,12.6523,12.6721,411479.0
2025-05-02 15:00:00,12.74,12.83,12.7,12.79,583588.0,12.6523,12.7417,12.6125,12.7019,583588.0
2025-05-02 15:30:00,12.78,12.82,12.72,12.78,1299085.0,12.692,12.7317,12.6324,12.692,1299085.0
2025-05-05 09:30:00,12.64,12.97,12.59,12.74,600767.0,12.553,12.8807,12.5033,12.6523,600767.0
2025-05-05 10:00:00,12.75,12.98,12.75,12.96,356269.0,12.6622,12.8906,12.6622,12.8708,356269.0
2025-05-05 10:30:00,12.97,13.01,12.83,12.85,340341.0,12.8807,12.9204,12.7417,12.7615,340341.0
2025-05-05 11:00:00,12.84,12.91,12.73,12.8,269749.0,12.7516,12.8211,12.6423,12.7119,269749.0
2025-05-05 11:30:00,12.79,12.81,12.68,12.73,168126.0,12.7019,12.7218,12.5927,12.6423,168126.0
2025-05-05 12:00:00,12.72,12.74,12.65,12.66,362957.0,12.6324,12.6523,12.5629,12.5728,362957.0
2025-05-05 12:30:00,12.67,12.7,12.63,12.67,233949.0,12.5828,12.6125,12.543,12.5828,233949.0
2025-05-05 13:00:00,12.66,12.68,12.58,12.59,233569.0,12.5728,12.5927,12.4934,12.5033,233569.0
2025-05-05 13:30:00,12.59,12.65,12.58,12.61,165908.0,12.5033,12.5629,12.4934,12.5232,165908.0
2025-05-05 14:00:00,12.61,12.72,12.59,12.69,253974.0,12.5232,12.6324,12.5033,12.6026,253974.0
2025-05-05 14:30:00,12.69,12.72,12.66,12.67,179494.0,12.6026,12.6324,12.5728,12.5828,179494.0
2025-05-05 15:00:00,12.66,12.69,12.6,12.63,291380.0,12.5728,12.6026,12.5132,12.543,291380.0
2025-05-05 15:30:00,12.62,12.65,12.49,12.56,1388360.0,12.5331,12.5629,12.404,12.4735,1388360.0
2025-05-06 09:30:00,12.31,12.43,12.23,12.29,274637.0,12.2252,12.3444,12.1458,12.2054,274637.0
2025-05-06 10:00:00,12.28,12.46,12.19,12.43,442916.0,12.1954,12.3742,12.1061,12.3444,442916.0
2025-05-06 10:30:00,12.44,12.45,12.33,12.33,151370.0,12.3543,12.3643,12.2451,12.2451,151370.0
2025-05-06 11:00:00,12.33,12.38,12.3,12.36,175959.0,12.2451,12.2948,12.2153,12.2749,175959.0
2025-05-06 11:30:00,12.36,12.37,12.31,12.34,128380.0,12.2749,12.2848,12.2252,12.255,128380.0
2025-05-06 12:00:00,12.33,12.44,12.32,12.36,154390.0,12.2451,12.3543,12.2352,12.2749,154390.0
2025-05-06 12:30:00,12.36,12.38,12.22,12.24,191002.0,12.2749,12.2948,12.1359,12.1557,191002.0
2025-05-06 13:00:00,12.24,12.26,12.13,12.13,166796.0,12.1557,12.1756,12.0465,12.0465,166796.0
2025-05-06 13:30:00,12.13,12.2,12.11,12.13,206238.0,12.0465,12.116,12.0266,12.0465,206238.0
2025-05-06 14:00:00,12.13,12.2,12.13,12.19,158827.0,12.0465,12.116,12.0465,12.1061,158827.0
2025-05-06 14:30:00,12.18,12.22,12.16,12.21,159298.0,12.0961,12.1359,12.0763,12.1259,159298.0
2025-05-06 15:00:00,12.22,12.25,12.19,12.24,175703.0,12.1359,12.1656,12.1061,12.1557,175703.0
2025-05-06 15:30:00,12.24,12.27,12.18,12.19,799953.0,12.1557,12.1855,12.0961,12.1061,799953.0
2025-05-07 09:30:00,12.34,12.46,12.22,12.42,261674.0,12.255,12.3742,12.1359,12.3345,261674.0
2025-05-07 10:00:00,12.42,12.53,12.4,12.52,258998.0,12.3345,12.4437,12.3146,12.4338,258998.0
2025-05-07 10:30:00,12.52,12.65,12.51,12.54,257645.0,12.4338,12.5629,12.4239,12.4536,257645.0
2025-05-07 11:00:00,12.53,12.58,12.41,12.45,417239.0,12.4437,12.4934,12.3245,12.3643,417239.0
2025-05-07 11:30:00,12.45,12.57,12.44,12.53,180965.0,12.3643,12.4834,12.3543,12.4437,180965.0
2025-05-07 12:00:00,12.53,12.59,12.51,12.52,172935.0,12.4437,12.5033,12.4239,12.4338,172935.0
2025-05-07 12:30:00,12.53,12.66,12.52,12.64,155686.0,12.4437,12.5728,12.4338,12.553,155686.0
2025-05-07 13:00:00,12.63,12.68,12.61,12.61,190390.0,12.543,12.5927,12.5232,12.5232,190390.0
2025-05-07 13:30:00,12.61,12.62,12.53,12.58,303519.0,12.5232,12.5331,12.4437,12.4934,303519.0
2025-05-07 14:00:00,12.56,12.6,12.38,12.6,390771.0,12.4735,12.5132,12.2948,12.5132,390771.0
2025-05-07 14:30:00,12.6,12.69,12.55,12.68,412268.0,12.5132,12.6026,12.4636,12.5927,412268.0
2025-05-07 15:00:00,12.67,12.7,12.54,12.55,258923.0,12.5828,12.6125,12.4536,12.4636,258923.0
2025-05-07 15:30:00,12.55,12.8,12.54,12.71,1298466.0,12.4636,12.7119,12.4536,12.6225,1298466.0
2025-05-08 09:30:00,13.11,13.15,12.93,13.02,342686.0,13.0197,13.0594,12.841,12.9303,342686.0
2025-05-08 10:00:00,13.02,13.17,13.0,13.16,231288.0,12.9303,13.0793,12.9105,13.0694,231288.0
2025-05-08 10:30:00,13.16,13.23,12.96,13.03,229900.0,13.0694,13.1389,12.8708,12.9403,229900.0
2025-05-08 11:00:00,13.03,13.21,12.99,13.17,325483.0,12.9403,13.119,12.9006,13.0793,325483.0
2025-05-08 11:30:00,13.17,13.51,13.12,13.35,859678.0,13.0793,13.417,13.0297,13.2581,859678.0
2025-05-08 12:00:00,13.36,13.44,13.34,13.38,154759.0,13.268,13.3475,13.2481,13.2879,154759.0
2025-05-08 12:30:00,13.39,13.6,13.37,13.55,191023.0,13.2978,13.5064,13.2779,13.4567,191023.0
2025-05-08 13:00:00,13.56,13.58,13.43,13.45,155535.0,13.4666,13.4865,13.3375,13.3574,155535.0
2025-05-08 13:30:00,13.44,13.46,13.39,13.4,176443.0,13.3475,13.3673,13.2978,13.3077,176443.0
2025-05-08 14:00:00,13.4,13.48,13.36,13.38,227978.0,13.3077,13.3872,13.268,13.2879,227978.0
2025-05-08 14:30:00,13.39,13.52,13.39,13.41,242165.0,13.2978,13.4269,13.2978,13.3177,242165.0
2025-05-08 15:00:00,13.41,13.59,13.37,13.57,524848.0,13.3177,13.4964,13.2779,13.4766,524848.0
2025-05-08 15:30:00,13.57,13.6,13.41,13.45,1218973.0,13.4766,13.5064,13.3177,13.3574,1218973.0
2025-05-09 09:30:00,13.56,13.63,13.39,13.52,606589.0,13.4666,13.5361,13.2978,13.4269,606589.0
2025-05-09 10:00:00,13.53,13.54,13.31,13.35,387786.0,13.4368,13.4468,13.2183,13.2581,387786.0
2025-05-09 10:30:00,13.34,13.42,13.28,13.38,457859.0,13.2481,13.3276,13.1886,13.2879,457859.0
2025-05-09 11:00:00,13.38,13.4,13.26,13.27,164080.0,13.2879,13.3077,13.1687,13.1786,164080.0
2025-05-09 11:30:00,13.26,13.31,13.22,13.27,247936.0,13.1687,13.2183,13.129,13.1786,247936.0
2025-05-09 12:00:00,13.27,13.28,13.19,13.25,240430.0,13.1786,13.1886,13.0992,13.1588,240430.0
2025-05-09 12:30:00,13.24,13.29,13.17,13.21,369555.0,13.1488,13.1985,13.0793,13.119,369555.0
2025-05-09 13:00:00,13.21,13.26,13.17,13.26,144898.0,13.119,13.1687,13.0793,13.1687,144898.0
2025-05-09 13:30:00,13.25,13.26,13.16,13.21,161080.0,13.1588,13.1687,13.0694,13.119,161080.0
2025-05-09 14:00:00,13.21,13.21,13.16,13.18,141883.0,13.119,13.119,13.0694,13.0892,141883.0
2025-05-09 14:30:00,13.18,13.27,13.16,13.26,216864.0,13.0892,13.1786,13.0694,13.1687,216864.0
2025-05-09 15:00:00,13.26,13.29,13.22,13.22,272162.0,13.1687,13.1985,13.129,13.129,272162.0
2025-05-09 15:30:00,13.23,13.33,13.19,13.27,1272561.0,13.1389,13.2382,13.0992,13.1786,1272561.0
2025-05-12 09:30:00,14.93,15.49,14.93,15.14,1704734.0,14.8272,15.3833,14.8272,15.0357,1704734.0
2025-05-12 10:00:00,15.14,15.24,14.65,14.69,643345.0,15.0357,15.1351,14.5491,14.5888,643345.0
2025-05-12 10:30:00,14.68,14.76,14.52,14.58,537855.0,14.5789,14.6584,14.42,14.4796,537855.0
2025-05-12 11:00:00,14.59,14.62,14.46,14.58,598417.0,14.4895,14.5193,14.3604,14.4796,598417.0
2025-05-12 11:30:00,14.58,14.62,14.33,14.36,526818.0,14.4796,14.5193,14.2313,14.2611,526818.0
2025-05-12 12:00:00,14.35,14.48,14.31,14.32,470666.0,14.2512,14.3803,14.2115,14.2214,470666.0
2025-05-12 12:30:00,14.32,14.41,14.24,14.39,653208.0,14.2214,14.3108,14.1419,14.2909,653208.0
2025-05-12 13:00:00,14.39,14.5,14.32,14.35,816333.0,14.2909,14.4002,14.2214,14.2512,816333.0
2025-05-12 13:30:00,14.35,14.38,14.18,14.21,429794.0,14.2512,14.281,14.0824,14.1121,429794.0
2025-05-12 14:00:00,14.21,14.37,14.19,14.24,547981.0,14.1121,14.271,14.0923,14.1419,547981.0
2025-05-12 14:30:00,14.24,14.29,14.22,14.23,250489.0,14.1419,14.1916,14.1221,14.132,250489.0
2025-05-12 15:00:00,14.24,14.47,14.2,14.46,355618.0,14.1419,14.3704,14.1022,14.3604,355618.0
2025-05-12 15:30:00,14.45,14.52,14.39,14.44,974762.0,14.3505,14.42,14.2909,14.3406,974762.0
2025-05-13 09:30:00,14.74,14.89,14.57,14.79,466656.0,14.6385,14.7875,14.4697,14.6882,466656.0
2025-05-13 10:00:00,14.78,14.89,14.65,14.78,300759.0,14.6782,14.7875,14.5491,14.6782,300759.0
2025-05-13 10:30:00,14.78,14.88,14.68,14.73,236880.0,14.6782,14.7775,14.5789,14.6286,236880.0
2025-05-13 11:00:00,14.74,14.79,14.67,14.78,153062.0,14.6385,14.6882,14.569,14.6782,153062.0
2025-05-13 11:30:00,14.78,14.88,14.77,14.79,202963.0,14.6782,14.7775,14.6683,14.6882,202963.0
2025-05-13 12:00:00,14.79,14.92,14.73,14.89,185226.0,14.6882,14.8173,14.6286,14.7875,185226.0
2025-05-13 12:30:00,14.89,14.93,14.82,14.84,142073.0,14.7875,14.8272,14.7179,14.7378,142073.0
2025-05-13 13:00:00,14.84,14.87,14.78,14.83,152027.0,14.7378,14.7676,14.6782,14.7279,152027.0
2025-05-13 13:30:00,14.83,14.9,14.79,14.81,203352.0,14.7279,14.7974,14.6882,14.708,203352.0
2025-05-13 14:00:00,14.81,14.92,14.79,14.9,268816.0,14.708,14.8173,14.6882,14.7974,268816.0
2025-05-13 14:30:00,14.9,15.0,14.89,14.96,405261.0,14.7974,14.8967,14.7875,14.857,405261.0
2025-05-13 15:00:00,14.96,15.04,14.89,14.92,509151.0,14.857,14.9364,14.7875,14.8173,509151.0
2025-05-13 15:30:00,14.92,15.02,14.9,14.94,1449652.0,14.8173,14.9166,14.7974,14.8371,1449652.0
2025-05-14 09:30:00,14.81,14.98,14.74,14.79,399332.0,14.708,14.8768,14.6385,14.6882,399332.0
2025-05-14 10:00:00,14.79,14.83,14.7,14.71,277930.0,14.6882,14.7279,14.5988,14.6087,277930.0
2025-05-14 10:30:00,14.71,14.87,14.7,14.77,506616.0,14.6087,14.7676,14.5988,14.6683,506616.0
2025-05-14 11:00:00,14.77,14.82,14.67,14.8,398745.0,14.6683,14.7179,14.569,14.6981,398745.0
2025-05-14 11:30:00,14.8,14.9,14.78,14.84,142518.0,14.6981,14.7974,14.6782,14.7378,142518.0
2025-05-14 12:00:00,14.84,14.9,14.82,14.83,140737.0,14.7378,14.7974,14.7179,14.7279,140737.0
2025-05-14 12:30:00,14.84,14.93,14.79,14.87,455995.0,14.7378,14.8272,14.6882,14.7676,455995.0
2025-05-14 13:00:00,14.86,14.86,14.67,14.71,286533.0,14.7577,14.7577,14.569,14.6087,286533.0
2025-05-14 13:30:00,14.7,14.77,14.69,14.76,190047.0,14.5988,14.6683,14.5888,14.6584,190047.0
2025-05-14 14:00:00,14.76,14.82,14.73,14.79,188045.0,14.6584,14.7179,14.6286,14.6882,188045.0
2025-05-14 14:30:00,14.79,14.86,14.75,14.77,236011.0,14.6882,14.7577,14.6484,14.6683,236011.0
2025-05-14 15:00:00,14.77,14.86,14.76,14.79,204938.0,14.6683,14.7577,14.6584,14.6882,204938.0
2025-05-14 15:30:00,14.79,14.87,14.74,14.74,1030616.0,14.6882,14.7676,14.6385,14.6385,1030616.0
2025-05-15 09:30:00,14.5,14.8,14.46,14.65,344271.0,14.4002,14.6981,14.3604,14.5491,344271.0
2025-05-15 10:00:00,14.65,14.74,14.5,14.57,278526.0,14.5491,14.6385,14.4002,14.4697,278526.0
2025-05-15 10:30:00,14.57,14.7,14.53,14.66,116248.0,14.4697,14.5988,14.4299,14.5591,116248.0
2025-05-15 11:00:00,14.66,14.72,14.63,14.68,169873.0,14.5591,14.6186,14.5293,14.5789,169873.0
2025-05-15 11:30:00,14.68,14.73,14.64,14.71,234479.0,14.5789,14.6286,14.5392,14.6087,234479.0
2025-05-15 12:00:00,14.71,14.81,14.7,14.76,103861.0,14.6087,14.708,14.5988,14.6584,103861.0
2025-05-15 12:30:00,14.77,14.8,14.71,14.76,85311.0,14.6683,14.6981,14.6087,14.6584,85311.0
2025-05-15 13:00:00,14.76,14.82,14.72,14.76,231862.0,14.6584,14.7179,14.6186,14.6584,231862.0
2025-05-15 13:30:00,14.76,14.77,14.69,14.73,106054.0,14.6584,14.6683,14.5888,14.6286,106054.0
2025-05-15 14:00:00,14.73,14.75,14.64,14.69,121365.0,14.6286,14.6484,14.5392,14.5888,121365.0
2025-05-15 14:30:00,14.69,14.76,14.68,14.73,156578.0,14.5888,14.6584,14.5789,14.6286,156578.0
2025-05-15 15:00:00,14.72,14.79,14.68,14.75,636823.0,14.6186,14.6882,14.5789,14.6484,636823.0
2025-05-15 15:30:00,14.75,14.88,14.74,14.87,920850.0,14.6484,14.7775,14.6385,14.7676,920850.0
2025-05-16 09:30:00,14.78,14.79,14.66,14.77,348228.0,14.6782,14.6882,14.5591,14.6683,348228.0
2025-05-16 10:00:00,14.76,14.77,14.62,14.71,200496.0,14.6584,14.6683,14.5193,14.6087,200496.0
2025-05-16 10:30:00,14.7,14.71,14.61,14.65,191825.0,14.5988,14.6087,14.5094,14.5491,191825.0
2025-05-16 11:00:00,14.65,14.73,14.65,14.7,283825.0,14.5491,14.6286,14.5491,14.5988,283825.0
2025-05-16 11:30:00,14.71,14.79,14.7,14.74,101972.0,14.6087,14.6882,14.5988,14.6385,101972.0
2025-05-16 12:00:00,14.74,14.83,14.72,14.81,130825.0,14.6385,14.7279,14.6186,14.708,130825.0
2025-05-16 12:30:00,14.81,14.86,14.8,14.81,117117.0,14.708,14.7577,14.6981,14.708,117117.0
2025-05-16 13:00:00,14.81,14.95,14.8,14.91,104422.0,14.708,14.8471,14.6981,14.8073,104422.0
2025-05-16 13:30:00,14.91,14.95,14.89,14.93,114206.0,14.8073,14.8471,14.7875,14.8272,114206.0
2025-05-16 14:00:00,14.93,14.97,14.9,14.94,88856.0,14.8272,14.8669,14.7974,14.8371,88856.0
2025-05-16 14:30:00,14.94,14.94,14.86,14.87,136297.0,14.8371,14.8371,14.7577,14.7676,136297.0
2025-05-16 15:00:00,14.87,14.88,14.83,14.84,179392.0,14.7676,14.7775,14.7279,14.7378,179392.0
2025-05-16 15:30:00,14.83,14.85,14.73,14.78,913572.0,14.7279,14.7477,14.6286,14.6782,913572.0
2025-05-19 09:30:00,14.59,14.63,14.32,14.47,558884.0,14.4895,14.5293,14.2214,14.3704,558884.0
2025-05-19 10:00:00,14.46,14.47,14.32,14.32,511615.0,14.3604,14.3704,14.2214,14.2214,511615.0
2025-05-19 10:30:00,14.33,14.4,14.28,14.35,356479.0,14.2313,14.3008,14.1817,14.2512,356479.0
2025-05-19 11:00:00,14.35,14.44,14.33,14.4,464102.0,14.2512,14.3406,14.2313,14.3008,464102.0
2025-05-19 11:30:00,14.4,14.45,14.26,14.28,372298.0,14.3008,14.3505,14.1618,14.1817,372298.0
2025-05-19 12:00:00,14.29,14.4,14.28,14.38,252891.0,14.1916,14.3008,14.1817,14.281,252891.0
2025-05-19 12:30:00,14.39,14.4,14.32,14.38,216120.0,14.2909,14.3008,14.2214,14.281,216120.0
2025-05-19 13:00:00,14.38,14.47,14.36,14.43,349322.0,14.281,14.3704,14.2611,14.3306,349322.0
2025-05-19 13:30:00,14.43,14.5,14.4,14.45,251679.0,14.3306,14.4002,14.3008,14.3505,251679.0
2025-05-19 14:00:00,14.45,14.45,14.38,14.41,169047.0,14.3505,14.3505,14.281,14.3108,169047.0
2025-05-19 14:30:00,14.41,14.42,14.35,14.37,219058.0,14.3108,14.3207,14.2512,14.271,219058.0
2025-05-19 15:00:00,14.37,14.37,14.28,14.31,386826.0,14.271,14.271,14.1817,14.2115,386826.0
2025-05-19 15:30:00,14.31,14.36,14.28,14.32,1329646.0,14.2115,14.2611,14.1817,14.2214,1329646.0
2025-05-20 09:30:00,14.42,14.6,14.32,14.53,839998.0,14.3207,14.4995,14.2214,14.4299,839998.0
2025-05-20 10:00:00,14.54,14.75,14.53,14.71,769463.0,14.4399,14.6484,14.4299,14.6087,769463.0
2025-05-20 10:30:00,14.7,14.77,14.5,14.53,827510.0,14.5988,14.6683,14.4002,14.4299,827510.0
2025-05-20 11:00:00,14.52,14.55,14.45,14.52,520162.0,14.42,14.4498,14.3505,14.42,520162.0
2025-05-20 11:30:00,14.52,14.55,14.44,14.47,359129.0,14.42,14.4498,14.3406,14.3704,359129.0
2025-05-20 12:00:00,14.47,14.49,14.4,14.45,263211.0,14.3704,14.3902,14.3008,14.3505,263211.0
2025-05-20 12:30:00,14.46,14.56,14.45,14.48,310861.0,14.3604,14.4597,14.3505,14.3803,310861.0
2025-05-20 13:00:00,14.48,14.5,14.43,14.44,270474.0,14.3803,14.4002,14.3306,14.3406,270474.0
2025-05-20 13:30:00,14.43,14.46,14.37,14.44,388745.0,14.3306,14.3604,14.271,14.3406,388745.0
2025-05-20 14:00:00,14.44,14.53,14.34,14.36,459290.0,14.3406,14.4299,14.2413,14.2611,459290.0
2025-05-20 14:30:00,14.36,14.41,14.33,14.37,461868.0,14.2611,14.3108,14.2313,14.271,461868.0
2025-05-20 15:00:00,14.37,14.45,14.31,14.42,474559.0,14.271,14.3505,14.2115,14.3207,474559.0
2025-05-20 15:30:00,14.42,14.51,14.39,14.42,1966109.0,14.3207,14.4101,14.2909,14.3207,1966109.0
2025-05-21 09:30:00,12.27,12.66,11.94,12.33,5114557.0,12.1855,12.5728,11.8578,12.2451,5114557.0
2025-05-21 10:00:00,12.33,13.02,12.29,12.91,2386236.0,12.2451,12.9303,12.2054,12.8211,2386236.0
2025-05-21 10:30:00,12.9,13.01,12.68,12.99,1458404.0,12.8112,12.9204,12.5927,12.9006,1458404.0
2025-05-21 11:00:00,12.98,13.22,12.78,12.91,1179190.0,12.8906,13.129,12.692,12.8211,1179190.0
2025-05-21 11:30:00,12.91,12.95,12.74,12.8,1128556.0,12.8211,12.8608,12.6523,12.7119,1128556.0
2025-05-21 12:00:00,12.81,12.82,12.64,12.73,504639.0,12.7218,12.7317,12.553,12.6423,504639.0
2025-05-21 12:30:00,12.73,12.79,12.6,12.61,575659.0,12.6423,12.7019,12.5132,12.5232,575659.0
2025-05-21 13:00:00,12.61,12.73,12.42,12.48,801512.0,12.5232,12.6423,12.3345,12.3941,801512.0
2025-05-21 13:30:00,12.48,12.59,12.33,12.39,680926.0,12.3941,12.5033,12.2451,12.3047,680926.0
2025-05-21 14:00:00,12.38,12.48,12.27,12.34,760229.0,12.2948,12.3941,12.1855,12.255,760229.0
2025-05-21 14:30:00,12.34,12.44,12.26,12.29,539896.0,12.255,12.3543,12.1756,12.2054,539896.0
2025-05-21 15:00:00,12.29,12.41,12.18,12.24,1403613.0,12.2054,12.3245,12.0961,12.1557,1403613.0
2025-05-21 15:30:00,12.24,12.32,12.14,12.15,4061940.0,12.1557,12.2352,12.0564,12.0663,4061940.0
2025-05-22 09:30:00,12.01,12.23,11.86,12.08,1305543.0,11.9273,12.1458,11.7783,11.9968,1305543.0
2025-05-22 10:00:00,12.07,12.14,11.85,11.94,872895.0,11.9869,12.0564,11.7684,11.8578,872895.0
2025-05-22 10:30:00,11.94,11.98,11.86,11.97,493393.0,11.8578,11.8975,11.7783,11.8876,493393.0
2025-05-22 11:00:00,11.97,11.98,11.87,11.88,668281.0,11.8876,11.8975,11.7883,11.7982,668281.0
2025-05-22 11:30:00,11.88,12.21,11.87,12.2,627530.0,11.7982,12.1259,11.7883,12.116,627530.0
2025-05-22 12:00:00,12.21,12.23,12.1,12.15,578308.0,12.1259,12.1458,12.0167,12.0663,578308.0
2025-05-22 12:30:00,12.15,12.16,12.04,12.08,829399.0,12.0663,12.0763,11.9571,11.9968,829399.0
2025-05-22 13:00:00,12.08,12.17,12.04,12.13,607664.0,11.9968,12.0862,11.9571,12.0465,607664.0
2025-05-22 13:30:00,12.12,12.18,12.09,12.18,542089.0,12.0365,12.0961,12.0067,12.0961,542089.0
2025-05-22 14:00:00,12.18,12.23,12.17,12.19,586420.0,12.0961,12.1458,12.0862,12.1061,586420.0
2025-05-22 14:30:00,12.19,12.22,12.13,12.2,676104.0,12.1061,12.1359,12.0465,12.116,676104.0
2025-05-22 15:00:00,12.19,12.29,12.19,12.24,1049507.0,12.1061,12.2054,12.1061,12.1557,1049507.0
2025-05-22 15:30:00,12.23,12.3,12.15,12.15,2678243.0,12.1458,12.2153,12.0663,12.0663,2678243.0
2025-05-23 09:30:00,11.67,11.82,11.54,11.69,856032.0,11.5896,11.7386,11.4605,11.6095,856032.0
2025-05-23 10:00:00,11.68,11.78,11.63,11.75,581582.0,11.5996,11.6989,11.5499,11.6691,581582.0
2025-05-23 10:30:00,11.75,11.85,11.73,11.78,672157.0,11.6691,11.7684,11.6492,11.6989,672157.0
2025-05-23 11:00:00,11.78,11.92,11.77,11.88,636113.0,11.6989,11.8379,11.689,11.7982,636113.0
2025-05-23 11:30:00,11.88,11.92,11.81,11.85,287445.0,11.7982,11.8379,11.7287,11.7684,287445.0
2025-05-23 12:00:00,11.85,12.04,11.83,12.03,510874.0,11.7684,11.9571,11.7485,11.9472,510874.0
2025-05-23 12:30:00,12.03,12.11,11.98,12.05,351513.0,11.9472,12.0266,11.8975,11.967,351513.0
2025-05-23 13:00:00,12.06,12.06,12.0,12.03,174960.0,11.977,11.977,11.9174,11.9472,174960.0
2025-05-23 13:30:00,12.03,12.07,12.01,12.02,328750.0,11.9472,11.9869,11.9273,11.9372,328750.0
2025-05-23 14:00:00,12.02,12.08,11.95,11.99,484221.0,11.9372,11.9968,11.8677,11.9074,484221.0
2025-05-23 14:30:00,11.99,12.06,11.99,12.03,259551.0,11.9074,11.977,11.9074,11.9472,259551.0
2025-05-23 15:00:00,12.03,12.03,11.92,11.94,474890.0,11.9472,11.9472,11.8379,11.8578,474890.0
2025-05-23 15:30:00,11.94,12.07,11.93,12.0,2475361.0,11.8578,11.9869,11.8479,11.9174,2475361.0
2025-05-27 09:30:00,12.69,12.92,12.42,12.91,1807940.0,12.6026,12.831,12.3345,12.8211,1807940.0
2025-05-27 10:00:00,12.91,13.17,12.9,13.08,1463247.0,12.8211,13.0793,12.8112,12.9899,1463247.0
2025-05-27 10:30:00,13.08,13.28,13.08,13.26,803742.0,12.9899,13.1886,12.9899,13.1687,803742.0
2025-05-27 11:00:00,13.26,13.42,13.21,13.38,581409.0,13.1687,13.3276,13.119,13.2879,581409.0
2025-05-27 11:30:00,13.38,13.56,13.37,13.54,729947.0,13.2879,13.4666,13.2779,13.4468,729947.0
2025-05-27 12:00:00,13.53,13.62,13.53,13.59,473349.0,13.4368,13.5262,13.4368,13.4964,473349.0
2025-05-27 12:30:00,13.59,13.66,13.51,13.54,492354.0,13.4964,13.5659,13.417,13.4468,492354.0
2025-05-27 13:00:00,13.54,13.55,13.44,13.49,312061.0,13.4468,13.4567,13.3475,13.3971,312061.0
2025-05-27 13:30:00,13.5,13.54,13.4,13.54,318728.0,13.407,13.4468,13.3077,13.4468,318728.0
2025-05-27 14:00:00,13.53,13.58,13.48,13.52,317336.0,13.4368,13.4865,13.3872,13.4269,317336.0
2025-05-27 14:30:00,13.53,13.54,13.46,13.51,316761.0,13.4368,13.4468,13.3673,13.417,316761.0
2025-05-27 15:00:00,13.5,13.51,13.39,13.4,363548.0,13.407,13.417,13.2978,13.3077,363548.0
2025-05-27 15:30:00,13.4,13.57,13.38,13.55,2316893.0,13.3077,13.4766,13.2879,13.4567,2316893.0
2025-05-28 09:30:00,13.6,13.71,13.27,13.32,664491.0,13.5064,13.6156,13.1786,13.2283,664491.0
2025-05-28 10:00:00,13.31,13.43,13.24,13.31,524078.0,13.2183,13.3375,13.1488,13.2183,524078.0
2025-05-28 10:30:00,13.31,13.35,13.24,13.33,584991.0,13.2183,13.2581,13.1488,13.2382,584991.0
2025-05-28 11:00:00,13.32,13.41,13.3,13.35,354872.0,13.2283,13.3177,13.2084,13.2581,354872.0
2025-05-28 11:30:00,13.34,13.44,13.32,13.38,241221.0,13.2481,13.3475,13.2283,13.2879,241221.0
2025-05-28 12:00:00,13.38,13.45,13.36,13.42,172247.0,13.2879,13.3574,13.268,13.3276,172247.0
2025-05-28 12:30:00,13.42,13.43,13.36,13.37,214765.0,13.3276,13.3375,13.268,13.2779,214765.0
2025-05-28 13:00:00,13.37,13.38,13.29,13.29,307235.0,13.2779,13.2879,13.1985,13.1985,307235.0
2025-05-28 13:30:00,13.29,13.33,13.21,13.21,240212.0,13.1985,13.2382,13.119,13.119,240212.0
2025-05-28 14:00:00,13.21,13.24,13.16,13.18,228073.0,13.119,13.1488,13.0694,13.0892,228073.0
2025-05-28 14:30:00,13.17,13.22,13.1,13.18,378772.0,13.0793,13.129,13.0098,13.0892,378772.0
2025-05-28 15:00:00,13.18,13.26,13.17,13.23,456083.0,13.0892,13.1687,13.0793,13.1389,456083.0
2025-05-28 15:30:00,13.22,13.24,13.14,13.18,1339879.0,13.129,13.1488,13.0495,13.0892,1339879.0
2025-05-29 09:30:00,13.45,13.5,12.94,12.96,861011.0,13.3574,13.407,12.8509,12.8708,861011.0
2025-05-29 10:00:00,12.96,13.02,12.75,12.83,635784.0,12.8708,12.9303,12.6622,12.7417,635784.0
2025-05-29 10:30:00,12.83,12.88,12.76,12.86,342887.0,12.7417,12.7913,12.6721,12.7714,342887.0
2025-05-29 11:00:00,12.85,12.9,12.77,12.88,307758.0,12.7615,12.8112,12.6821,12.7913,307758.0
2025-05-29 11:30:00,12.88,12.89,12.72,12.73,174389.0,12.7913,12.8012,12.6324,12.6423,174389.0
2025-05-29 12:00:00,12.72,12.83,12.68,12.8,189175.0,12.6324,12.7417,12.5927,12.7119,189175.0
2025-05-29 12:30:00,12.81,12.88,12.78,12.86,193367.0,12.7218,12.7913,12.692,12.7714,193367.0
2025-05-29 13:00:00,12.86,12.89,12.78,12.81,135176.0,12.7714,12.8012,12.692,12.7218,135176.0
2025-05-29 13:30:00,12.81,12.83,12.75,12.76,195678.0,12.7218,12.7417,12.6622,12.6721,195678.0
2025-05-29 14:00:00,12.76,12.82,12.71,12.75,146231.0,12.6721,12.7317,12.6225,12.6622,146231.0
2025-05-29 14:30:00,12.75,12.81,12.73,12.79,198568.0,12.6622,12.7218,12.6423,12.7019,198568.0
2025-05-29 15:00:00,12.79,12.83,12.77,12.79,281919.0,12.7019,12.7417,12.6821,12.7019,281919.0
2025-05-29 15:30:00,12.79,12.87,12.78,12.85,1119489.0,12.7019,12.7814,12.692,12.7615,1119489.0
2025-05-30 09:30:00,12.49,12.71,12.42,12.44,728555.0,12.404,12.6225,12.3345,12.3543,728555.0
2025-05-30 10:00:00,12.44,12.53,12.39,12.49,372613.0,12.3543,12.4437,12.3047,12.404,372613.0
2025-05-30 10:30:00,12.49,12.51,12.39,12.45,412045.0,12.404,12.4239,12.3047,12.3643,412045.0
2025-05-30 11:00:00,12.45,12.54,12.38,12.52,240965.0,12.3643,12.4536,12.2948,12.4338,240965.0
2025-05-30 11:30:00,12.52,12.53,12.41,12.45,177118.0,12.4338,12.4437,12.3245,12.3643,177118.0
2025-05-30 12:00:00,12.46,12.51,12.32,12.35,219295.0,12.3742,12.4239,12.2352,12.265,219295.0
2025-05-30 12:30:00,12.34,12.4,12.29,12.33,314840.0,12.255,12.3146,12.2054,12.2451,314840.0
2025-05-30 13:00:00,12.33,12.42,12.31,12.38,148822.0,12.2451,12.3345,12.2252,12.2948,148822.0
2025-05-30 13:30:00,12.38,12.42,12.35,12.36,157071.0,12.2948,12.3345,12.265,12.2749,157071.0
2025-05-30 14:00:00,12.37,12.44,12.36,12.42,213936.0,12.2848,12.3543,12.2749,12.3345,213936.0
2025-05-30 14:30:00,12.42,12.45,12.38,12.45,177522.0,12.3345,12.3643,12.2948,12.3643,177522.0
2025-05-30 15:00:00,12.45,12.53,12.44,12.53,242146.0,12.3643,12.4437,12.3543,12.4437,242146.0
2025-05-30 15:30:00,12.53,12.53,12.4,12.43,1183782.0,12.4437,12.4437,12.3146,12.3444,1183782.0
2025-06-02 09:30:00,12.39,12.53,12.13,12.15,652427.0,12.3047,12.4437,12.0465,12.0663,652427.0
2025-06-02 10:00:00,12.14,12.26,12.02,12.25,1097084.0,12.0564,12.1756,11.9372,12.1656,1097084.0
2025-06-02 10:30:00,12.25,12.29,12.16,12.26,440128.0,12.1656,12.2054,12.0763,12.1756,440128.0
2025-06-02 11:00:00,12.25,12.31,12.19,12.2,460544.0,12.1656,12.2252,12.1061,12.116,460544.0
2025-06-02 11:30:00,12.2,12.26,12.16,12.2,291254.0,12.116,12.1756,12.0763,12.116,291254.0
2025-06-02 12:00:00,12.2,12.21,12.1,12.13,375491.0,12.116,12.1259,12.0167,12.0465,375491.0
2025-06-02 12:30:00,12.13,12.21,12.12,12.19,219328.0,12.0465,12.1259,12.0365,12.1061,219328.0
2025-06-02 13:00:00,12.19,12.22,12.14,12.21,212543.0,12.1061,12.1359,12.0564,12.1259,212543.0
2025-06-02 13:30:00,12.21,12.22,12.13,12.15,210669.0,12.1259,12.1359,12.0465,12.0663,210669.0
2025-06-02 14:00:00,12.16,12.26,12.15,12.23,256395.0,12.0763,12.1756,12.0663,12.1458,256395.0
2025-06-02 14:30:00,12.23,12.3,12.23,12.27,328855.0,12.1458,12.2153,12.1458,12.1855,328855.0
2025-06-02 15:00:00,12.27,12.27,12.18,12.19,384126.0,12.1855,12.1855,12.0961,12.1061,384126.0
2025-06-02 15:30:00,12.19,12.24,12.14,12.22,1577476.0,12.1061,12.1557,12.0564,12.1359,1577476.0
2025-06-03 09:30:00,12.25,12.31,12.13,12.2,572065.0,12.1656,12.2252,12.0465,12.116,572065.0
2025-06-03 10:00:00,12.19,12.39,12.13,12.37,435632.0,12.1061,12.3047,12.0465,12.2848,435632.0
2025-06-03 10:30:00,12.36,12.41,12.31,12.38,409326.0,12.2749,12.3245,12.2252,12.2948,409326.0
2025-06-03 11:00:00,12.38,12.5,12.37,12.44,265400.0,12.2948,12.4139,12.2848,12.3543,265400.0
2025-06-03 11:30:00,12.44,12.52,12.43,12.51,236767.0,12.3543,12.4338,12.3444,12.4239,236767.0
2025-06-03 12:00:00,12.51,12.55,12.48,12.51,177508.0,12.4239,12.4636,12.3941,12.4239,177508.0
2025-06-03 12:30:00,12.51,12.55,12.49,12.55,157012.0,12.4239,12.4636,12.404,12.4636,157012.0
2025-06-03 13:00:00,12.55,12.63,12.53,12.62,247086.0,12.4636,12.543,12.4437,12.5331,247086.0
2025-06-03 13:30:00,12.62,12.65,12.59,12.6,222596.0,12.5331,12.5629,12.5033,12.5132,222596.0
2025-06-03 14:00:00,12.61,12.62,12.55,12.59,232019.0,12.5232,12.5331,12.4636,12.5033,232019.0
2025-06-03 14:30:00,12.59,12.64,12.58,12.6,287377.0,12.5033,12.553,12.4934,12.5132,287377.0
2025-06-03 15:00:00,12.6,12.61,12.48,12.49,365795.0,12.5132,12.5232,12.3941,12.404,365795.0
2025-06-03 15:30:00,12.49,12.5,12.4,12.48,1201155.0,12.404,12.4139,12.3146,12.3941,1201155.0
2025-06-04 09:30:00,12.56,12.58,12.44,12.49,488049.0,12.4735,12.4934,12.3543,12.404,488049.0
2025-06-04 10:00:00,12.48,12.51,12.33,12.51,266578.0,12.3941,12.4239,12.2451,12.4239,266578.0
2025-06-04 10:30:00,12.51,12.65,12.49,12.65,277922.0,12.4239,12.5629,12.404,12.5629,277922.0
2025-06-04 11:00:00,12.64,12.8,12.64,12.75,581190.0,12.553,12.7119,12.553,12.6622,581190.0
2025-06-04 11:30:00,12.76,12.83,12.74,12.79,318662.0,12.6721,12.7417,12.6523,12.7019,318662.0
2025-06-04 12:00:00,12.79,12.83,12.65,12.66,211139.0,12.7019,12.7417,12.5629,12.5728,211139.0
2025-06-04 12:30:00,12.66,12.7,12.64,12.68,248647.0,12.5728,12.6125,12.553,12.5927,248647.0
2025-06-04 13:00:00,12.68,12.72,12.61,12.63,222062.0,12.5927,12.6324,12.5232,12.543,222062.0
2025-06-04 13:30:00,12.63,12.64,12.59,12.6,150893.0,12.543,12.553,12.5033,12.5132,150893.0
2025-06-04 14:00:00,12.6,12.63,12.57,12.58,137605.0,12.5132,12.543,12.4834,12.4934,137605.0
2025-06-04 14:30:00,12.58,12.63,12.56,12.62,223333.0,12.4934,12.543,12.4735,12.5331,223333.0
2025-06-04 15:00:00,12.62,12.64,12.55,12.55,272699.0,12.5331,12.553,12.4636,12.4636,272699.0
2025-06-04 15:30:00,12.55,12.59,12.53,12.54,837312.0,12.4636,12.5033,12.4437,12.4536,837312.0
2025-06-05 09:30:00,12.44,12.67,12.4,12.44,407827.0,12.3543,12.5828,12.3146,12.3543,407827.0
2025-06-05 10:00:00,12.44,12.69,12.43,12.69,304874.0,12.3543,12.6026,12.3444,12.6026,304874.0
2025-06-05 10:30:00,12.69,12.79,12.61,12.76,312268.0,12.6026,12.7019,12.5232,12.6721,312268.0
2025-06-05 11:00:00,12.76,12.82,12.72,12.77,231921.0,12.6721,12.7317,12.6324,12.6821,231921.0
2025-06-05 11:30:00,12.77,12.9,12.76,12.86,318693.0,12.6821,12.8112,12.6721,12.7714,318693.0
2025-06-05 12:00:00,12.86,12.89,12.8,12.84,151132.0,12.7714,12.8012,12.7119,12.7516,151132.0
2025-06-05 12:30:00,12.84,12.84,12.7,12.71,169970.0,12.7516,12.7516,12.6125,12.6225,169970.0
2025-06-05 13:00:00,12.71,12.86,12.7,12.85,239879.0,12.6225,12.7714,12.6125,12.7615,239879.0
2025-06-05 13:30:00,12.85,12.89,12.76,12.78,239593.0,12.7615,12.8012,12.6721,12.692,239593.0
2025-06-05 14:00:00,12.77,12.8,12.73,12.75,184515.0,12.6821,12.7119,12.6423,12.6622,184515.0
2025-06-05 14:30:00,12.75,12.76,12.68,12.7,197748.0,12.6622,12.6721,12.5927,12.6125,197748.0
2025-06-05 15:00:00,12.7,12.71,12.44,12.51,431795.0,12.6125,12.6225,12.3543,12.4239,431795.0
2025-06-05 15:30:00,12.51,12.66,12.5,12.59,1246820.0,12.4239,12.5728,12.4139,12.5033,1246820.0
2025-06-06 09:30:00,12.66,12.79,12.6,12.65,559652.0,12.5728,12.7019,12.5132,12.5629,559652.0
2025-06-06 10:00:00,12.66,12.73,12.65,12.73,240200.0,12.5728,12.6423,12.5629,12.6423,240200.0
2025-06-06 10:30:00,12.73,12.79,12.68,12.73,208088.0,12.6423,12.7019,12.5927,12.6423,208088.0
2025-06-06 11:00:00,12.72,12.78,12.65,12.72,212799.0,12.6324,12.692,12.5629,12.6324,212799.0
2025-06-06 11:30:00,12.73,12.77,12.66,12.68,246565.0,12.6423,12.6821,12.5728,12.5927,246565.0
2025-06-06 12:00:00,12.68,12.78,12.67,12.78,175868.0,12.5927,12.692,12.5828,12.692,175868.0
2025-06-06 12:30:00,12.78,12.81,12.71,12.73,136532.0,12.692,12.7218,12.6225,12.6423,136532.0
2025-06-06 13:00:00,12.73,12.74,12.67,12.68,260503.0,12.6423,12.6523,12.5828,12.5927,260503.0
2025-06-06 13:30:00,12.69,12.7,12.64,12.65,149824.0,12.6026,12.6125,12.553,12.5629,149824.0
2025-06-06 14:00:00,12.64,12.69,12.62,12.63,142418.0,12.553,12.6026,12.5331,12.543,142418.0
2025-06-06 14:30:00,12.64,12.71,12.63,12.7,146628.0,12.553,12.6225,12.543,12.6125,146628.0
2025-06-06 15:00:00,12.7,12.77,12.69,12.75,179473.0,12.6125,12.6821,12.6026,12.6622,179473.0
2025-06-06 15:30:00,12.74,12.77,12.64,12.71,1192959.0,12.6523,12.6821,12.553,12.6225,1192959.0
2025-06-09 09:30:00,12.89,13.03,12.72,12.86,518288.0,12.8012,12.9403,12.6324,12.7714,518288.0
2025-06-09 10:00:00,12.86,12.96,12.76,12.87,292139.0,12.7714,12.8708,12.6721,12.7814,292139.0
2025-06-09 10:30:00,12.87,12.91,12.83,12.86,170361.0,12.7814,12.8211,12.7417,12.7714,170361.0
2025-06-09 11:00:00,12.85,12.86,12.77,12.81,182587.0,12.7615,12.7714,12.6821,12.7218,182587.0
2025-06-09 11:30:00,12.81,12.87,12.78,12.83,143662.0,12.7218,12.7814,12.692,12.7417,143662.0
2025-06-09 12:00:00,12.84,12.87,12.8,12.83,136822.0,12.7516,12.7814,12.7119,12.7417,136822.0
2025-06-09 12:30:00,12.83,12.94,12.82,12.92,177703.0,12.7417,12.8509,12.7317,12.831,177703.0
2025-06-09 13:00:00,12.92,12.99,12.91,12.98,151517.0,12.831,12.9006,12.8211,12.8906,151517.0
2025-06-09 13:30:00,12.97,13.02,12.96,13.01,145899.0,12.8807,12.9303,12.8708,12.9204,145899.0
2025-06-09 14:00:00,13.01,13.04,13.0,13.01,129459.0,12.9204,12.9502,12.9105,12.9204,129459.0
2025-06-09 14:30:00,13.01,13.12,12.97,13.12,318985.0,12.9204,13.0297,12.8807,13.0297,318985.0
2025-06-09 15:00:00,13.12,13.16,13.05,13.07,398979.0,13.0297,13.0694,12.9601,12.98,398979.0
2025-06-09 15:30:00,13.07,13.09,13.01,13.03,1234891.0,12.98,12.9999,12.9204,12.9403,1234891.0
2025-06-10 09:30:00,13.13,13.23,13.02,13.22,433838.0,13.13,13.23,13.02,13.22,433838.0
2025-06-10 10:00:00,13.21,13.34,13.21,13.27,293281.0,13.21,13.34,13.21,13.27,293281.0
2025-06-10 10:30:00,13.27,13.31,13.14,13.17,309036.0,13.27,13.31,13.14,13.17,309036.0
2025-06-10 11:00:00,13.16,13.18,13.07,13.08,288367.0,13.16,13.18,13.07,13.08,288367.0
2025-06-10 11:30:00,13.08,13.12,12.96,12.99,407968.0,13.08,13.12,12.96,12.99,407968.0
2025-06-10 12:00:00,12.99,13.03,12.87,12.92,488636.0,12.99,13.03,12.87,12.92,488636.0
2025-06-10 12:30:00,12.92,13.03,12.85,12.89,606899.0,12.92,13.03,12.85,12.89,606899.0
2025-06-10 13:00:00,12.88,12.93,12.83,12.9,422138.0,12.88,12.93,12.83,12.9,422138.0
2025-06-10 13:30:00,12.9,12.9,12.8,12.81,391100.0,12.9,12.9,12.8,12.81,391100.0
2025-06-10 14:00:00,12.8,13.01,12.74,12.98,669255.0,12.8,13.01,12.74,12.98,669255.0
2025-06-10 14:30:00,12.98,13.02,12.93,13.0,366332.0,12.98,13.02,12.93,13.0,366332.0
2025-06-10 15:00:00,13.01,13.02,12.95,12.96,374848.0,13.01,13.02,12.95,12.96,374848.0
2025-06-10 15:30:00,12.96,12.98,12.9,12.98,1034011.0,12.96,12.98,12.9,12.98,1034011.0
2025-06-11 09:30:00,13.26,13.26,12.92,13.04,343669.0,13.26,13.26,12.92,13.04,343669.0
2025-06-11 10:00:00,13.05,13.1,12.96,13.04,288054.0,13.05,13.1,12.96,13.04,288054.0
2025-06-11 10:30:00,13.04,13.07,12.97,13.03,156626.0,13.04,13.07,12.97,13.03,156626.0
2025-06-11 11:00:00,13.04,13.08,12.99,13.01,113731.0,13.04,13.08,12.99,13.01,113731.0
2025-06-11 11:30:00,13.02,13.04,12.92,12.96,171944.0,13.02,13.04,12.92,12.96,171944.0
2025-06-11 12:00:00,12.96,12.97,12.85,12.92,154097.0,12.96,12.97,12.85,12.92,154097.0
2025-06-11 12:30:00,12.92,12.95,12.86,12.95,143685.0,12.92,12.95,12.86,12.95,143685.0
2025-06-11 13:00:00,12.95,12.99,12.92,12.97,135039.0,12.95,12.99,12.92,12.97,135039.0
2025-06-11 13:30:00,12.98,13.0,12.93,12.95,224436.0,12.98,13.0,12.93,12.95,224436.0
2025-06-11 14:00:00,12.94,12.97,12.85,12.9,304940.0,12.94,12.97,12.85,12.9,304940.0
2025-06-11 14:30:00,12.9,12.99,12.86,12.88,285639.0,12.9,12.99,12.86,12.88,285639.0
2025-06-11 15:00:00,12.88,12.9,12.81,12.84,342624.0,12.88,12.9,12.81,12.84,342624.0
2025-06-11 15:30:00,12.84,12.9,12.79,12.79,1399947.0,12.84,12.9,12.79,12.79,1399947.0
2025-06-12 09:30:00,12.55,12.66,12.47,12.6,366111.0,12.55,12.66,12.47,12.6,366111.0
2025-06-12 10:00:00,12.6,12.72,12.6,12.68,277212.0,12.6,12.72,12.6,12.68,277212.0
2025-06-12 10:30:00,12.68,12.76,12.65,12.73,245639.0,12.68,12.76,12.65,12.73,245639.0
2025-06-12 11:00:00,12.73,12.76,12.6,12.63,219801.0,12.73,12.76,12.6,12.63,219801.0
2025-06-12 11:30:00,12.63,12.64,12.57,12.61,172278.0,12.63,12.64,12.57,12.61,172278.0
2025-06-12 12:00:00,12.61,12.68,12.6,12.68,163464.0,12.61,12.68,12.6,12.68,163464.0
2025-06-12 12:30:00,12.67,12.72,12.62,12.7,134865.0,12.67,12.72,12.62,12.7,134865.0
2025-06-12 13:00:00,12.7,12.75,12.59,12.6,216116.0,12.7,12.75,12.59,12.6,216116.0
2025-06-12 13:30:00,12.6,12.65,12.59,12.64,125470.0,12.6,12.65,12.59,12.64,125470.0
2025-06-12 14:00:00,12.65,12.66,12.59,12.61,80579.0,12.65,12.66,12.59,12.61,80579.0
2025-06-12 14:30:00,12.61,12.62,12.58,12.62,111039.0,12.61,12.62,12.58,12.62,111039.0
2025-06-12 15:00:00,12.62,12.65,12.54,12.54,205407.0,12.62,12.65,12.54,12.54,205407.0
2025-06-12 15:30:00,12.54,12.65,12.53,12.63,1032142.0,12.54,12.65,12.53,12.63,1032142.0
2025-06-13 09:30:00,12.32,12.41,12.22,12.24,870893.0,12.32,12.41,12.22,12.24,870893.0
2025-06-13 10:00:00,12.27,12.34,12.12,12.14,591513.0,12.27,12.34,12.12,12.14,591513.0
2025-06-13 10:30:00,12.15,12.25,12.14,12.21,274142.0,12.15,12.25,12.14,12.21,274142.0
2025-06-13 11:00:00,12.21,12.21,12.13,12.17,413557.0,12.21,12.21,12.13,12.17,413557.0
2025-06-13 11:30:00,12.18,12.19,12.1,12.15,377819.0,12.18,12.19,12.1,12.15,377819.0
2025-06-13 12:00:00,12.15,12.17,12.07,12.1,405046.0,12.15,12.17,12.07,12.1,405046.0
2025-06-13 12:30:00,12.1,12.11,11.93,11.95,629316.0,12.1,12.11,11.93,11.95,629316.0
2025-06-13 13:00:00,11.95,11.99,11.88,11.93,703986.0,11.95,11.99,11.88,11.93,703986.0
2025-06-13 13:30:00,11.92,11.96,11.9,11.91,233105.0,11.92,11.96,11.9,11.91,233105.0
2025-06-13 14:00:00,11.9,11.92,11.77,11.78,425295.0,11.9,11.92,11.77,11.78,425295.0
2025-06-13 14:30:00,11.78,11.79,11.68,11.79,989432.0,11.78,11.79,11.68,11.79,989432.0
2025-06-13 15:00:00,11.79,11.81,11.55,11.57,1708094.0,11.79,11.81,11.55,11.57,1708094.0
2025-06-13 15:30:00,11.57,11.61,11.47,11.59,2997200.0,11.57,11.61,11.47,11.59,2997200.0
2025-06-16 09:30:00,11.87,12.16,11.86,12.11,661325.0,11.87,12.16,11.86,12.11,661325.0
2025-06-16 10:00:00,12.11,12.31,12.1,12.25,468473.0,12.11,12.31,12.1,12.25,468473.0
2025-06-16 10:30:00,12.25,12.34,12.21,12.29,326724.0,12.25,12.34,12.21,12.29,326724.0
2025-06-16 11:00:00,12.29,12.32,12.13,12.15,415242.0,12.29,12.32,12.13,12.15,415242.0
2025-06-16 11:30:00,12.14,12.22,12.11,12.2,217746.0,12.14,12.22,12.11,12.2,217746.0
2025-06-16 12:00:00,12.2,12.3,12.16,12.28,310027.0,12.2,12.3,12.16,12.28,310027.0
2025-06-16 12:30:00,12.28,12.28,12.18,12.19,250911.0,12.28,12.28,12.18,12.19,250911.0
2025-06-16 13:00:00,12.18,12.24,12.16,12.23,257105.0,12.18,12.24,12.16,12.23,257105.0
2025-06-16 13:30:00,12.22,12.29,12.22,12.29,262242.0,12.22,12.29,12.22,12.29,262242.0
2025-06-16 14:00:00,12.29,12.35,12.28,12.3,195672.0,12.29,12.35,12.28,12.3,195672.0
2025-06-16 14:30:00,12.3,12.32,12.29,12.32,170145.0,12.3,12.32,12.29,12.32,170145.0
2025-06-16 15:00:00,12.32,12.38,12.3,12.36,341712.0,12.32,12.38,12.3,12.36,341712.0
2025-06-16 15:30:00,12.36,12.43,12.34,12.41,1394169.0,12.36,12.43,12.34,12.41,1394169.0
2025-06-17 09:30:00,12.13,12.21,11.95,12.16,473350.0,12.13,12.21,11.95,12.16,473350.0
2025-06-17 10:00:00,12.16,12.22,12.14,12.21,371052.0,12.16,12.22,12.14,12.21,371052.0
2025-06-17 10:30:00,12.21,12.25,12.09,12.11,267228.0,12.21,12.25,12.09,12.11,267228.0
2025-06-17 11:00:00,12.11,12.14,12.07,12.08,237290.0,12.11,12.14,12.07,12.08,237290.0
2025-06-17 11:30:00,12.08,12.15,12.07,12.11,216507.0,12.08,12.15,12.07,12.11,216507.0
2025-06-17 12:00:00,12.12,12.17,12.1,12.15,149522.0,12.12,12.17,12.1,12.15,149522.0
2025-06-17 12:30:00,12.16,12.17,12.03,12.04,136613.0,12.16,12.17,12.03,12.04,136613.0
2025-06-17 13:00:00,12.03,12.05,12.0,12.03,170301.0,12.03,12.05,12.0,12.03,170301.0
2025-06-17 13:30:00,12.03,12.07,12.0,12.02,178303.0,12.03,12.07,12.0,12.02,178303.0
2025-06-17 14:00:00,12.01,12.02,11.88,11.89,212292.0,12.01,12.02,11.88,11.89,212292.0
2025-06-17 14:30:00,11.9,11.94,11.85,11.93,262506.0,11.9,11.94,11.85,11.93,262506.0
2025-06-17 15:00:00,11.93,11.96,11.85,11.88,302382.0,11.93,11.96,11.85,11.88,302382.0
2025-06-17 15:30:00,11.88,11.93,11.85,11.86,1028912.0,11.88,11.93,11.85,11.86,1028912.0
2025-06-18 09:30:00,11.87,11.93,11.69,11.8,401608.0,11.87,11.93,11.69,11.8,401608.0
2025-06-18 10:00:00,11.8,11.9,11.8,11.88,220167.0,11.8,11.9,11.8,11.88,220167.0
2025-06-18 10:30:00,11.88,11.89,11.82,11.88,184770.0,11.88,11.89,11.82,11.88,184770.0
2025-06-18 11:00:00,11.88,11.91,11.83,11.86,206882.0,11.88,11.91,11.83,11.86,206882.0
2025-06-18 11:30:00,11.86,11.87,11.8,11.81,255525.0,11.86,11.87,11.8,11.81,255525.0
2025-06-18 12:00:00,11.82,11.84,11.8,11.83,182993.0,11.82,11.84,11.8,11.83,182993.0
2025-06-18 12:30:00,11.83,11.86,11.81,11.82,140686.0,11.83,11.86,11.81,11.82,140686.0
2025-06-18 13:00:00,11.82,11.86,11.8,11.83,164469.0,11.82,11.86,11.8,11.83,164469.0
2025-06-18 13:30:00,11.83,11.85,11.78,11.83,246535.0,11.83,11.85,11.78,11.83,246535.0
2025-06-18 14:00:00,11.83,11.93,11.8,11.88,181127.0,11.83,11.93,11.8,11.88,181127.0
2025-06-18 14:30:00,11.87,11.94,11.75,11.76,296553.0,11.87,11.94,11.75,11.76,296553.0
2025-06-18 15:00:00,11.76,11.85,11.72,11.73,186180.0,11.76,11.85,11.72,11.73,186180.0
2025-06-18 15:30:00,11.73,11.81,11.71,11.76,834360.0,11.73,11.81,11.71,11.76,834360.0
2025-06-20 09:30:00,11.86,11.92,11.65,11.8,1199597.0,11.86,11.92,11.65,11.8,1199597.0
2025-06-20 10:00:00,11.8,11.94,11.78,11.9,306166.0,11.8,11.94,11.78,11.9,306166.0
2025-06-20 10:30:00,11.9,11.91,11.78,11.83,218762.0,11.9,11.91,11.78,11.83,218762.0
2025-06-20 11:00:00,11.82,11.83,11.71,11.76,354777.0,11.82,11.83,11.71,11.76,354777.0
2025-06-20 11:30:00,11.75,11.8,11.72,11.75,119686.0,11.75,11.8,11.72,11.75,119686.0
2025-06-20 12:00:00,11.75,11.8,11.73,11.78,131202.0,11.75,11.8,11.73,11.78,131202.0
2025-06-20 12:30:00,11.78,11.85,11.77,11.8,279884.0,11.78,11.85,11.77,11.8,279884.0
2025-06-20 13:00:00,11.8,11.82,11.7,11.71,166770.0,11.8,11.82,11.7,11.71,166770.0
2025-06-20 13:30:00,11.7,11.72,11.67,11.7,139461.0,11.7,11.72,11.67,11.7,139461.0
2025-06-20 14:00:00,11.7,11.77,11.69,11.74,154312.0,11.7,11.77,11.69,11.74,154312.0
2025-06-20 14:30:00,11.74,11.76,11.67,11.69,154979.0,11.74,11.76,11.67,11.69,154979.0
2025-06-20 15:00:00,11.69,11.74,11.67,11.72,202136.0,11.69,11.74,11.67,11.72,202136.0
2025-06-20 15:30:00,11.71,11.78,11.7,11.71,1108474.0,11.71,11.78,11.7,11.71,1108474.0